ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity

Update 2025-04-01 2983 top30,price

Browse Source
This commit is contained in:
ened
2025-04-01 18:02:01 +09:00
parent aa553b3b74
commit 2f95ef4be7
2983 changed files with 34860 additions and 2743 deletions
Download Patch File Download Diff File Expand all files Collapse all files

9
078520/price/prices-20250401.csv Normal file
View File

@@ -0,0 +1,9 @@
stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
20250401,160559,57,100.00,KOSPI,,화학,N,N,N,N, ,N,6520,120,2,1.88,299709190,46337,41.37,6400,6590,6370,8320,4480,6400,6468.03,9.36,0,-894,6766,6582,6446,6262,6126,6515,6195,135,1920,500,4350,10,1,26014161,1696,27.86,1.93,12,0.18,234.00,3371.00,11780,20240531,-44.65,6130,20240417,6.36,7490,-12.95,20250220,6310,3.33,20250331,11780,-44.65,20240531,6130,6.36,20240417,1.43,Y,078520,500,135 억,,2434952,N,N,555,N,00,N
20250401,150558,57,100.00,KOSPI,,화학,N,N,N,N, ,N,6510,110,2,1.72,292509280,45233,40.38,6400,6590,6370,8320,4480,6400,6466.72,9.36,0,-832,6766,6582,6446,6262,6126,6515,6195,135,1920,500,4350,10,1,26014161,1694,27.82,1.93,12,0.17,234.00,3371.00,11780,20240531,-44.74,6130,20240417,6.20,7490,-13.08,20250220,6310,3.17,20250331,11780,-44.74,20240531,6130,6.20,20240417,1.43,Y,078520,500,135 억,,2434952,N,N,555,N,00,N
20250401,140558,57,100.00,KOSPI,,화학,N,N,N,N, ,N,6490,90,2,1.41,280038760,43320,38.67,6400,6590,6370,8320,4480,6400,6464.42,9.36,0,-227,6766,6582,6446,6262,6126,6515,6195,135,1920,500,4350,10,1,26014161,1688,27.74,1.93,12,0.17,234.00,3371.00,11780,20240531,-44.91,6130,20240417,5.87,7490,-13.35,20250220,6310,2.85,20250331,11780,-44.91,20240531,6130,5.87,20240417,1.43,Y,078520,500,135 억,,2434952,N,N,555,N,00,N
20250401,130559,57,100.00,KOSPI,,화학,N,N,N,N, ,N,6480,80,2,1.25,269400610,41685,37.21,6400,6590,6370,8320,4480,6400,6462.77,9.36,0,-76,6766,6582,6446,6262,6126,6515,6195,135,1920,500,4350,10,1,26014161,1686,27.69,1.92,12,0.16,234.00,3371.00,11780,20240531,-44.99,6130,20240417,5.71,7490,-13.48,20250220,6310,2.69,20250331,11780,-44.99,20240531,6130,5.71,20240417,1.43,Y,078520,500,135 억,,2434952,N,N,555,N,00,N
20250401,120559,57,100.00,KOSPI,,화학,N,N,N,N, ,N,6560,160,2,2.50,243162940,37659,33.62,6400,6590,6370,8320,4480,6400,6456.97,9.36,0,-295,6766,6582,6446,6262,6126,6515,6195,135,1920,500,4350,10,1,26014161,1707,28.03,1.95,12,0.14,234.00,3371.00,11780,20240531,-44.31,6130,20240417,7.01,7490,-12.42,20250220,6310,3.96,20250331,11780,-44.31,20240531,6130,7.01,20240417,1.43,Y,078520,500,135 억,,2434952,N,N,555,N,00,N
20250401,110555,57,100.00,KOSPI,,화학,N,N,N,N, ,N,6460,60,2,0.94,153740690,23958,21.39,6400,6500,6370,8320,4480,6400,6417.09,9.36,0,1377,6766,6582,6446,6262,6126,6515,6195,135,1920,500,4350,10,1,26014161,1681,27.61,1.92,12,0.09,234.00,3371.00,11780,20240531,-45.16,6130,20240417,5.38,7490,-13.75,20250220,6310,2.38,20250331,11780,-45.16,20240531,6130,5.38,20240417,1.43,Y,078520,500,135 억,,2434952,N,N,555,N,00,N
20250401,100550,57,100.00,KOSPI,,화학,N,N,N,N, ,N,6390,-10,5,-0.16,82524500,12885,11.50,6400,6450,6370,8320,4480,6400,6404.70,9.36,0,-1915,6766,6582,6446,6262,6126,6515,6195,135,1920,500,4350,10,1,26014161,1662,27.31,1.90,12,0.05,234.00,3371.00,11780,20240531,-45.76,6130,20240417,4.24,7490,-14.69,20250220,6310,1.27,20250331,11780,-45.76,20240531,6130,4.24,20240417,1.43,Y,078520,500,135 억,,2434952,N,N,555,N,00,N
20250401,090551,57,100.00,KOSPI,,화학,N,N,N,N, ,N,6400,0,3,0.00,17364370,2708,2.42,6400,6450,6400,8320,4480,6400,6412.25,9.36,0,342,6766,6582,6446,6262,6126,6515,6195,135,1920,500,4350,10,1,26014161,1665,27.35,1.90,12,0.01,234.00,3371.00,11780,20240531,-45.67,6130,20240417,4.40,7490,-14.55,20250220,6310,1.43,20250331,11780,-45.67,20240531,6130,4.40,20240417,1.43,Y,078520,500,135 억,,2434952,N,N,555,N,00,N
1 stockBusinessDate captureTime itemStateCode marginalRate koreanMarketName newHighLowPriceClassCode koreanBusinessTypeName temporaryStopped marketPriceRangeExtended closingPriceRangeExtended creditAllowable marginalRateClassCode elwPublished currentStockPrice previousDayVariableRatio previousDayVariableRatioSign previousDayDiffRatio accumulatedTradingAmount accumulatedVolume previousDayDiffVolumeRatio stockOpenningPrice highestStockPrice lowestStockPrice maximumStockPrice minimumStockPrice standardStockPrice weightedAverageStockPrice htsForeignRunoutRate foreignNetBuyingQuantity programTradeNetBuyingQuantity pivotSecondDResistancePrice pivotFirstDResistancePrice pivotPointValue pivotFirstDSupportPrice pivotSecondDSupportPrice dResistanceValue dSupportValue capital limitWidthPrice stockFacePrice stockSubstitudePrice askingPriceUnit htsDealQuantityUnit listedStockCount htsTotalMarketValue per pbr settlingMonth volumeTurnoverRate eps bps day250HighestPrice day250HighestPriceDate day250HighestPriceDiffRatio day250LowestPrice day250LowestPriceDate day250LowestPriceDiffRatio annualHighestPrice annualHighestPriceDiffRatio annualHighestPriceDate annualLowestPrice annualLowestPriceDiffRatio annualLowestPriceDate week52HighestPrice week52HighestPriceDiffRatio week52HighestPriceDate week52LowestPrice week52LowestPriceDiffRatio week52LowestPriceDate totalOutstandingloanRate shortSellingAllowable shortProductCode facePriceCurrency capitalCurrency approachRate foreignHoldQuantity viClassCode viClassCodeForOvertimeMarketPrice lastShortSellingConclusionQuantity investmentCareful marketWarningCode shortOverheated
2 20250401 160559 57 100.00 KOSPI 화학 N N N N N 6520 120 2 1.88 299709190 46337 41.37 6400 6590 6370 8320 4480 6400 6468.03 9.36 0 -894 6766 6582 6446 6262 6126 6515 6195 135 1920 500 4350 10 1 26014161 1696 27.86 1.93 12 0.18 234.00 3371.00 11780 20240531 -44.65 6130 20240417 6.36 7490 -12.95 20250220 6310 3.33 20250331 11780 -44.65 20240531 6130 6.36 20240417 1.43 Y 078520 500 135 억 2434952 N N 555 N 00 N
3 20250401 150558 57 100.00 KOSPI 화학 N N N N N 6510 110 2 1.72 292509280 45233 40.38 6400 6590 6370 8320 4480 6400 6466.72 9.36 0 -832 6766 6582 6446 6262 6126 6515 6195 135 1920 500 4350 10 1 26014161 1694 27.82 1.93 12 0.17 234.00 3371.00 11780 20240531 -44.74 6130 20240417 6.20 7490 -13.08 20250220 6310 3.17 20250331 11780 -44.74 20240531 6130 6.20 20240417 1.43 Y 078520 500 135 억 2434952 N N 555 N 00 N
4 20250401 140558 57 100.00 KOSPI 화학 N N N N N 6490 90 2 1.41 280038760 43320 38.67 6400 6590 6370 8320 4480 6400 6464.42 9.36 0 -227 6766 6582 6446 6262 6126 6515 6195 135 1920 500 4350 10 1 26014161 1688 27.74 1.93 12 0.17 234.00 3371.00 11780 20240531 -44.91 6130 20240417 5.87 7490 -13.35 20250220 6310 2.85 20250331 11780 -44.91 20240531 6130 5.87 20240417 1.43 Y 078520 500 135 억 2434952 N N 555 N 00 N
5 20250401 130559 57 100.00 KOSPI 화학 N N N N N 6480 80 2 1.25 269400610 41685 37.21 6400 6590 6370 8320 4480 6400 6462.77 9.36 0 -76 6766 6582 6446 6262 6126 6515 6195 135 1920 500 4350 10 1 26014161 1686 27.69 1.92 12 0.16 234.00 3371.00 11780 20240531 -44.99 6130 20240417 5.71 7490 -13.48 20250220 6310 2.69 20250331 11780 -44.99 20240531 6130 5.71 20240417 1.43 Y 078520 500 135 억 2434952 N N 555 N 00 N
6 20250401 120559 57 100.00 KOSPI 화학 N N N N N 6560 160 2 2.50 243162940 37659 33.62 6400 6590 6370 8320 4480 6400 6456.97 9.36 0 -295 6766 6582 6446 6262 6126 6515 6195 135 1920 500 4350 10 1 26014161 1707 28.03 1.95 12 0.14 234.00 3371.00 11780 20240531 -44.31 6130 20240417 7.01 7490 -12.42 20250220 6310 3.96 20250331 11780 -44.31 20240531 6130 7.01 20240417 1.43 Y 078520 500 135 억 2434952 N N 555 N 00 N
7 20250401 110555 57 100.00 KOSPI 화학 N N N N N 6460 60 2 0.94 153740690 23958 21.39 6400 6500 6370 8320 4480 6400 6417.09 9.36 0 1377 6766 6582 6446 6262 6126 6515 6195 135 1920 500 4350 10 1 26014161 1681 27.61 1.92 12 0.09 234.00 3371.00 11780 20240531 -45.16 6130 20240417 5.38 7490 -13.75 20250220 6310 2.38 20250331 11780 -45.16 20240531 6130 5.38 20240417 1.43 Y 078520 500 135 억 2434952 N N 555 N 00 N
8 20250401 100550 57 100.00 KOSPI 화학 N N N N N 6390 -10 5 -0.16 82524500 12885 11.50 6400 6450 6370 8320 4480 6400 6404.70 9.36 0 -1915 6766 6582 6446 6262 6126 6515 6195 135 1920 500 4350 10 1 26014161 1662 27.31 1.90 12 0.05 234.00 3371.00 11780 20240531 -45.76 6130 20240417 4.24 7490 -14.69 20250220 6310 1.27 20250331 11780 -45.76 20240531 6130 4.24 20240417 1.43 Y 078520 500 135 억 2434952 N N 555 N 00 N
9 20250401 090551 57 100.00 KOSPI 화학 N N N N N 6400 0 3 0.00 17364370 2708 2.42 6400 6450 6400 8320 4480 6400 6412.25 9.36 0 342 6766 6582 6446 6262 6126 6515 6195 135 1920 500 4350 10 1 26014161 1665 27.35 1.90 12 0.01 234.00 3371.00 11780 20240531 -45.67 6130 20240417 4.40 7490 -14.55 20250220 6310 1.43 20250331 11780 -45.67 20240531 6130 4.40 20240417 1.43 Y 078520 500 135 억 2434952 N N 555 N 00 N