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
090350/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
20250401,160628,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,7610,180,2,2.42,147747635,19493,37.35,7470,7630,7470,9650,5210,7430,7579.52,6.30,0,4670,7663,7546,7473,7356,7283,7510,7320,100,2220,500,5640,10,1,20000000,1522,4.43,0.38,12,0.10,1719.00,19881.00,11810,20240517,-35.56,7310,20250203,4.10,8070,-5.70,20250114,7310,4.10,20250203,11810,-35.56,20240517,7310,4.10,20250203,2.25,Y,090350,500,100 억,,1259071,N,N,14,N,00,N
20250401,150627,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,7600,170,2,2.29,145259165,19166,36.72,7470,7630,7470,9650,5210,7430,7579.00,6.30,0,4688,7663,7546,7473,7356,7283,7510,7320,100,2220,500,5640,10,1,20000000,1520,4.42,0.38,12,0.10,1719.00,19881.00,11810,20240517,-35.65,7310,20250203,3.97,8070,-5.82,20250114,7310,3.97,20250203,11810,-35.65,20240517,7310,3.97,20250203,2.25,Y,090350,500,100 억,,1259071,N,N,14,N,00,N
20250401,140627,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,7610,180,2,2.42,139821675,18452,35.35,7470,7630,7470,9650,5210,7430,7577.59,6.30,0,4450,7663,7546,7473,7356,7283,7510,7320,100,2220,500,5640,10,1,20000000,1522,4.43,0.38,12,0.09,1719.00,19881.00,11810,20240517,-35.56,7310,20250203,4.10,8070,-5.70,20250114,7310,4.10,20250203,11810,-35.56,20240517,7310,4.10,20250203,2.25,Y,090350,500,100 억,,1259071,N,N,14,N,00,N
20250401,130628,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,7600,170,2,2.29,133995085,17687,33.89,7470,7630,7470,9650,5210,7430,7575.91,6.30,0,4253,7663,7546,7473,7356,7283,7510,7320,100,2220,500,5640,10,1,20000000,1520,4.42,0.38,12,0.09,1719.00,19881.00,11810,20240517,-35.65,7310,20250203,3.97,8070,-5.82,20250114,7310,3.97,20250203,11810,-35.65,20240517,7310,3.97,20250203,2.25,Y,090350,500,100 억,,1259071,N,N,14,N,00,N
20250401,120628,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,7620,190,2,2.56,115135035,15214,29.15,7470,7630,7470,9650,5210,7430,7567.70,6.30,0,4435,7663,7546,7473,7356,7283,7510,7320,100,2220,500,5640,10,1,20000000,1524,4.43,0.38,12,0.08,1719.00,19881.00,11810,20240517,-35.48,7310,20250203,4.24,8070,-5.58,20250114,7310,4.24,20250203,11810,-35.48,20240517,7310,4.24,20250203,2.25,Y,090350,500,100 억,,1259071,N,N,14,N,00,N
20250401,110617,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,7600,170,2,2.29,74991085,9936,19.04,7470,7600,7470,9650,5210,7430,7547.41,6.30,0,1080,7663,7546,7473,7356,7283,7510,7320,100,2220,500,5640,10,1,20000000,1520,4.42,0.38,12,0.05,1719.00,19881.00,11810,20240517,-35.65,7310,20250203,3.97,8070,-5.82,20250114,7310,3.97,20250203,11810,-35.65,20240517,7310,3.97,20250203,2.25,Y,090350,500,100 억,,1259071,N,N,14,N,00,N
20250401,100618,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,7490,60,2,0.81,15978915,2128,4.08,7470,7550,7470,9650,5210,7430,7508.89,6.30,0,-388,7663,7546,7473,7356,7283,7510,7320,100,2220,500,5640,10,1,20000000,1498,4.36,0.38,12,0.01,1719.00,19881.00,11810,20240517,-36.58,7310,20250203,2.46,8070,-7.19,20250114,7310,2.46,20250203,11810,-36.58,20240517,7310,2.46,20250203,2.25,Y,090350,500,100 억,,1259071,N,N,14,N,00,N
20250401,090620,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,7480,50,2,0.67,1456670,195,0.37,7470,7480,7470,9650,5210,7430,7470.10,6.30,0,-28,7663,7546,7473,7356,7283,7510,7320,100,2220,500,5640,10,1,20000000,1496,4.35,0.38,12,0.00,1719.00,19881.00,11810,20240517,-36.66,7310,20250203,2.33,8070,-7.31,20250114,7310,2.33,20250203,11810,-36.66,20240517,7310,2.33,20250203,2.25,Y,090350,500,100 억,,1259071,N,N,14,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 160628 55 60.00 KOSPI 화학 N N N Y 60 N 7610 180 2 2.42 147747635 19493 37.35 7470 7630 7470 9650 5210 7430 7579.52 6.30 0 4670 7663 7546 7473 7356 7283 7510 7320 100 2220 500 5640 10 1 20000000 1522 4.43 0.38 12 0.10 1719.00 19881.00 11810 20240517 -35.56 7310 20250203 4.10 8070 -5.70 20250114 7310 4.10 20250203 11810 -35.56 20240517 7310 4.10 20250203 2.25 Y 090350 500 100 억 1259071 N N 14 N 00 N
3 20250401 150627 55 60.00 KOSPI 화학 N N N Y 60 N 7600 170 2 2.29 145259165 19166 36.72 7470 7630 7470 9650 5210 7430 7579.00 6.30 0 4688 7663 7546 7473 7356 7283 7510 7320 100 2220 500 5640 10 1 20000000 1520 4.42 0.38 12 0.10 1719.00 19881.00 11810 20240517 -35.65 7310 20250203 3.97 8070 -5.82 20250114 7310 3.97 20250203 11810 -35.65 20240517 7310 3.97 20250203 2.25 Y 090350 500 100 억 1259071 N N 14 N 00 N
4 20250401 140627 55 60.00 KOSPI 화학 N N N Y 60 N 7610 180 2 2.42 139821675 18452 35.35 7470 7630 7470 9650 5210 7430 7577.59 6.30 0 4450 7663 7546 7473 7356 7283 7510 7320 100 2220 500 5640 10 1 20000000 1522 4.43 0.38 12 0.09 1719.00 19881.00 11810 20240517 -35.56 7310 20250203 4.10 8070 -5.70 20250114 7310 4.10 20250203 11810 -35.56 20240517 7310 4.10 20250203 2.25 Y 090350 500 100 억 1259071 N N 14 N 00 N
5 20250401 130628 55 60.00 KOSPI 화학 N N N Y 60 N 7600 170 2 2.29 133995085 17687 33.89 7470 7630 7470 9650 5210 7430 7575.91 6.30 0 4253 7663 7546 7473 7356 7283 7510 7320 100 2220 500 5640 10 1 20000000 1520 4.42 0.38 12 0.09 1719.00 19881.00 11810 20240517 -35.65 7310 20250203 3.97 8070 -5.82 20250114 7310 3.97 20250203 11810 -35.65 20240517 7310 3.97 20250203 2.25 Y 090350 500 100 억 1259071 N N 14 N 00 N
6 20250401 120628 55 60.00 KOSPI 화학 N N N Y 60 N 7620 190 2 2.56 115135035 15214 29.15 7470 7630 7470 9650 5210 7430 7567.70 6.30 0 4435 7663 7546 7473 7356 7283 7510 7320 100 2220 500 5640 10 1 20000000 1524 4.43 0.38 12 0.08 1719.00 19881.00 11810 20240517 -35.48 7310 20250203 4.24 8070 -5.58 20250114 7310 4.24 20250203 11810 -35.48 20240517 7310 4.24 20250203 2.25 Y 090350 500 100 억 1259071 N N 14 N 00 N
7 20250401 110617 55 60.00 KOSPI 화학 N N N Y 60 N 7600 170 2 2.29 74991085 9936 19.04 7470 7600 7470 9650 5210 7430 7547.41 6.30 0 1080 7663 7546 7473 7356 7283 7510 7320 100 2220 500 5640 10 1 20000000 1520 4.42 0.38 12 0.05 1719.00 19881.00 11810 20240517 -35.65 7310 20250203 3.97 8070 -5.82 20250114 7310 3.97 20250203 11810 -35.65 20240517 7310 3.97 20250203 2.25 Y 090350 500 100 억 1259071 N N 14 N 00 N
8 20250401 100618 55 60.00 KOSPI 화학 N N N Y 60 N 7490 60 2 0.81 15978915 2128 4.08 7470 7550 7470 9650 5210 7430 7508.89 6.30 0 -388 7663 7546 7473 7356 7283 7510 7320 100 2220 500 5640 10 1 20000000 1498 4.36 0.38 12 0.01 1719.00 19881.00 11810 20240517 -36.58 7310 20250203 2.46 8070 -7.19 20250114 7310 2.46 20250203 11810 -36.58 20240517 7310 2.46 20250203 2.25 Y 090350 500 100 억 1259071 N N 14 N 00 N
9 20250401 090620 55 60.00 KOSPI 화학 N N N Y 60 N 7480 50 2 0.67 1456670 195 0.37 7470 7480 7470 9650 5210 7430 7470.10 6.30 0 -28 7663 7546 7473 7356 7283 7510 7320 100 2220 500 5640 10 1 20000000 1496 4.35 0.38 12 0.00 1719.00 19881.00 11810 20240517 -36.66 7310 20250203 2.33 8070 -7.31 20250114 7310 2.33 20250203 11810 -36.66 20240517 7310 2.33 20250203 2.25 Y 090350 500 100 억 1259071 N N 14 N 00 N