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
079980/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
20250401,160604,57,100.00,KOSPI,,화학,N,N,N,N, ,N,2615,55,2,2.15,78507157,30259,34.16,2565,2635,2545,3325,1795,2560,2594.51,1.93,0,6443,2720,2640,2585,2505,2450,2612,2477,1725,765,5000,1840,5,1,34500000,902,-0.68,0.36,12,0.09,-3843.00,7334.00,4220,20240402,-38.03,2315,20241115,12.96,2995,-12.69,20250320,2435,7.39,20250213,4220,-38.03,20240402,2315,12.96,20241115,0.29,Y,079980,5000,1725 억,,664137,N,N,0,N,00,N
20250401,150603,57,100.00,KOSPI,,화학,N,N,N,N, ,N,2615,55,2,2.15,76031737,29310,33.09,2565,2635,2545,3325,1795,2560,2594.05,1.93,0,6719,2720,2640,2585,2505,2450,2612,2477,1725,765,5000,1840,5,1,34500000,902,-0.68,0.36,12,0.08,-3843.00,7334.00,4220,20240402,-38.03,2315,20241115,12.96,2995,-12.69,20250320,2435,7.39,20250213,4220,-38.03,20240402,2315,12.96,20241115,0.29,Y,079980,5000,1725 억,,664137,N,N,0,N,00,N
20250401,140603,57,100.00,KOSPI,,화학,N,N,N,N, ,N,2630,70,2,2.73,67127267,25913,29.26,2565,2635,2545,3325,1795,2560,2590.49,1.93,0,6817,2720,2640,2585,2505,2450,2612,2477,1725,765,5000,1840,5,1,34500000,907,-0.68,0.36,12,0.08,-3843.00,7334.00,4220,20240402,-37.68,2315,20241115,13.61,2995,-12.19,20250320,2435,8.01,20250213,4220,-37.68,20240402,2315,13.61,20241115,0.29,Y,079980,5000,1725 억,,664137,N,N,0,N,00,N
20250401,130604,57,100.00,KOSPI,,화학,N,N,N,N, ,N,2625,65,2,2.54,64354687,24858,28.06,2565,2635,2545,3325,1795,2560,2588.89,1.93,0,6916,2720,2640,2585,2505,2450,2612,2477,1725,765,5000,1840,5,1,34500000,906,-0.68,0.36,12,0.07,-3843.00,7334.00,4220,20240402,-37.80,2315,20241115,13.39,2995,-12.35,20250320,2435,7.80,20250213,4220,-37.80,20240402,2315,13.39,20241115,0.29,Y,079980,5000,1725 억,,664137,N,N,0,N,00,N
20250401,120604,57,100.00,KOSPI,,화학,N,N,N,N, ,N,2627,67,2,2.62,58338055,22566,25.48,2565,2635,2545,3325,1795,2560,2585.22,1.93,0,6829,2720,2640,2585,2505,2450,2612,2477,1725,765,5000,1840,5,1,34500000,906,-0.68,0.36,12,0.07,-3843.00,7334.00,4220,20240402,-37.75,2315,20241115,13.48,2995,-12.29,20250320,2435,7.89,20250213,4220,-37.75,20240402,2315,13.48,20241115,0.29,Y,079980,5000,1725 억,,664137,N,N,0,N,00,N
20250401,110558,57,100.00,KOSPI,,화학,N,N,N,N, ,N,2610,50,2,1.95,41882665,16276,18.38,2565,2610,2545,3325,1795,2560,2573.28,1.93,0,4000,2720,2640,2585,2505,2450,2612,2477,1725,765,5000,1840,5,1,34500000,900,-0.68,0.36,12,0.05,-3843.00,7334.00,4220,20240402,-38.15,2315,20241115,12.74,2995,-12.85,20250320,2435,7.19,20250213,4220,-38.15,20240402,2315,12.74,20241115,0.29,Y,079980,5000,1725 억,,664137,N,N,0,N,00,N
20250401,100555,57,100.00,KOSPI,,화학,N,N,N,N, ,N,2550,-10,5,-0.39,18235345,7111,8.03,2565,2590,2545,3325,1795,2560,2564.39,1.93,0,-873,2720,2640,2585,2505,2450,2612,2477,1725,765,5000,1840,5,1,34500000,880,-0.66,0.35,12,0.02,-3843.00,7334.00,4220,20240402,-39.57,2315,20241115,10.15,2995,-14.86,20250320,2435,4.72,20250213,4220,-39.57,20240402,2315,10.15,20241115,0.29,Y,079980,5000,1725 억,,664137,N,N,0,N,00,N
20250401,090556,57,100.00,KOSPI,,화학,N,N,N,N, ,N,2565,5,2,0.20,454005,177,0.20,2565,2565,2565,3325,1795,2560,2565.00,1.93,0,-26,2720,2640,2585,2505,2450,2612,2477,1725,765,5000,1840,5,1,34500000,885,-0.67,0.35,12,0.00,-3843.00,7334.00,4220,20240402,-39.22,2315,20241115,10.80,2995,-14.36,20250320,2435,5.34,20250213,4220,-39.22,20240402,2315,10.80,20241115,0.29,Y,079980,5000,1725 억,,664137,N,N,0,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 160604 57 100.00 KOSPI 화학 N N N N N 2615 55 2 2.15 78507157 30259 34.16 2565 2635 2545 3325 1795 2560 2594.51 1.93 0 6443 2720 2640 2585 2505 2450 2612 2477 1725 765 5000 1840 5 1 34500000 902 -0.68 0.36 12 0.09 -3843.00 7334.00 4220 20240402 -38.03 2315 20241115 12.96 2995 -12.69 20250320 2435 7.39 20250213 4220 -38.03 20240402 2315 12.96 20241115 0.29 Y 079980 5000 1725 억 664137 N N 0 N 00 N
3 20250401 150603 57 100.00 KOSPI 화학 N N N N N 2615 55 2 2.15 76031737 29310 33.09 2565 2635 2545 3325 1795 2560 2594.05 1.93 0 6719 2720 2640 2585 2505 2450 2612 2477 1725 765 5000 1840 5 1 34500000 902 -0.68 0.36 12 0.08 -3843.00 7334.00 4220 20240402 -38.03 2315 20241115 12.96 2995 -12.69 20250320 2435 7.39 20250213 4220 -38.03 20240402 2315 12.96 20241115 0.29 Y 079980 5000 1725 억 664137 N N 0 N 00 N
4 20250401 140603 57 100.00 KOSPI 화학 N N N N N 2630 70 2 2.73 67127267 25913 29.26 2565 2635 2545 3325 1795 2560 2590.49 1.93 0 6817 2720 2640 2585 2505 2450 2612 2477 1725 765 5000 1840 5 1 34500000 907 -0.68 0.36 12 0.08 -3843.00 7334.00 4220 20240402 -37.68 2315 20241115 13.61 2995 -12.19 20250320 2435 8.01 20250213 4220 -37.68 20240402 2315 13.61 20241115 0.29 Y 079980 5000 1725 억 664137 N N 0 N 00 N
5 20250401 130604 57 100.00 KOSPI 화학 N N N N N 2625 65 2 2.54 64354687 24858 28.06 2565 2635 2545 3325 1795 2560 2588.89 1.93 0 6916 2720 2640 2585 2505 2450 2612 2477 1725 765 5000 1840 5 1 34500000 906 -0.68 0.36 12 0.07 -3843.00 7334.00 4220 20240402 -37.80 2315 20241115 13.39 2995 -12.35 20250320 2435 7.80 20250213 4220 -37.80 20240402 2315 13.39 20241115 0.29 Y 079980 5000 1725 억 664137 N N 0 N 00 N
6 20250401 120604 57 100.00 KOSPI 화학 N N N N N 2627 67 2 2.62 58338055 22566 25.48 2565 2635 2545 3325 1795 2560 2585.22 1.93 0 6829 2720 2640 2585 2505 2450 2612 2477 1725 765 5000 1840 5 1 34500000 906 -0.68 0.36 12 0.07 -3843.00 7334.00 4220 20240402 -37.75 2315 20241115 13.48 2995 -12.29 20250320 2435 7.89 20250213 4220 -37.75 20240402 2315 13.48 20241115 0.29 Y 079980 5000 1725 억 664137 N N 0 N 00 N
7 20250401 110558 57 100.00 KOSPI 화학 N N N N N 2610 50 2 1.95 41882665 16276 18.38 2565 2610 2545 3325 1795 2560 2573.28 1.93 0 4000 2720 2640 2585 2505 2450 2612 2477 1725 765 5000 1840 5 1 34500000 900 -0.68 0.36 12 0.05 -3843.00 7334.00 4220 20240402 -38.15 2315 20241115 12.74 2995 -12.85 20250320 2435 7.19 20250213 4220 -38.15 20240402 2315 12.74 20241115 0.29 Y 079980 5000 1725 억 664137 N N 0 N 00 N
8 20250401 100555 57 100.00 KOSPI 화학 N N N N N 2550 -10 5 -0.39 18235345 7111 8.03 2565 2590 2545 3325 1795 2560 2564.39 1.93 0 -873 2720 2640 2585 2505 2450 2612 2477 1725 765 5000 1840 5 1 34500000 880 -0.66 0.35 12 0.02 -3843.00 7334.00 4220 20240402 -39.57 2315 20241115 10.15 2995 -14.86 20250320 2435 4.72 20250213 4220 -39.57 20240402 2315 10.15 20241115 0.29 Y 079980 5000 1725 억 664137 N N 0 N 00 N
9 20250401 090556 57 100.00 KOSPI 화학 N N N N N 2565 5 2 0.20 454005 177 0.20 2565 2565 2565 3325 1795 2560 2565.00 1.93 0 -26 2720 2640 2585 2505 2450 2612 2477 1725 765 5000 1840 5 1 34500000 885 -0.67 0.35 12 0.00 -3843.00 7334.00 4220 20240402 -39.22 2315 20241115 10.80 2995 -14.36 20250320 2435 5.34 20250213 4220 -39.22 20240402 2315 10.80 20241115 0.29 Y 079980 5000 1725 억 664137 N N 0 N 00 N