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
090430/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
20250401,160629,55,20.00,KOSPI200,,화학,N,N,N,Y,40,Y,105900,4500,2,4.44,41244748500,391035,70.87,102400,107000,101900,131800,71000,101400,105475.82,24.56,0,50881,105200,103300,101500,99600,97800,102400,98700,292,30400,500,70980,100,1,58492759,61944,12.33,1.39,12,0.67,8591.00,76206.00,200500,20240531,-47.18,99500,20241209,6.43,130000,-18.54,20250131,99700,6.22,20250331,200500,-47.18,20240531,99500,6.43,20241209,0.89,Y,090430,500,292 억,,14368203,N,N,26242,N,00,N
20250401,150628,55,20.00,KOSPI200,,화학,N,N,N,Y,40,Y,106100,4700,2,4.64,38594802900,366025,66.34,102400,107000,101900,131800,71000,101400,105443.08,24.56,0,58636,105200,103300,101500,99600,97800,102400,98700,292,30400,500,70980,100,1,58492759,62061,12.35,1.39,12,0.63,8591.00,76206.00,200500,20240531,-47.08,99500,20241209,6.63,130000,-18.38,20250131,99700,6.42,20250331,200500,-47.08,20240531,99500,6.63,20241209,0.89,Y,090430,500,292 억,,14368203,N,N,163588,N,00,N
20250401,140628,55,20.00,KOSPI200,,화학,N,N,N,Y,40,Y,106800,5400,2,5.33,33258172750,315811,57.23,102400,107000,101900,131800,71000,101400,105310.37,24.56,0,69632,105200,103300,101500,99600,97800,102400,98700,292,30400,500,70980,100,1,58492759,62470,12.43,1.40,12,0.54,8591.00,76206.00,200500,20240531,-46.73,99500,20241209,7.34,130000,-17.85,20250131,99700,7.12,20250331,200500,-46.73,20240531,99500,7.34,20241209,0.89,Y,090430,500,292 억,,14368203,N,N,163588,N,00,N
20250401,130629,55,20.00,KOSPI200,,화학,N,N,N,Y,40,Y,106000,4600,2,4.54,27657296850,263287,47.72,102400,106600,101900,131800,71000,101400,105046.19,24.56,0,63245,105200,103300,101500,99600,97800,102400,98700,292,30400,500,70980,100,1,58492759,62002,12.34,1.39,12,0.45,8591.00,76206.00,200500,20240531,-47.13,99500,20241209,6.53,130000,-18.46,20250131,99700,6.32,20250331,200500,-47.13,20240531,99500,6.53,20241209,0.89,Y,090430,500,292 억,,14368203,N,N,163588,N,00,N
20250401,120629,55,20.00,KOSPI200,,화학,N,N,N,Y,40,Y,106300,4900,2,4.83,23763450300,226611,41.07,102400,106600,101900,131800,71000,101400,104864.50,24.56,0,62001,105200,103300,101500,99600,97800,102400,98700,292,30400,500,70980,100,1,58492759,62178,12.37,1.39,12,0.39,8591.00,76206.00,200500,20240531,-46.98,99500,20241209,6.83,130000,-18.23,20250131,99700,6.62,20250331,200500,-46.98,20240531,99500,6.83,20241209,0.89,Y,090430,500,292 억,,14368203,N,N,163588,N,00,N
20250401,110618,55,20.00,KOSPI200,,화학,N,N,N,Y,40,Y,106100,4700,2,4.64,20012816650,191249,34.66,102400,106600,101900,131800,71000,101400,104642.73,24.56,0,64766,105200,103300,101500,99600,97800,102400,98700,292,30400,500,70980,100,1,58492759,62061,12.35,1.39,12,0.33,8591.00,76206.00,200500,20240531,-47.08,99500,20241209,6.63,130000,-18.38,20250131,99700,6.42,20250331,200500,-47.08,20240531,99500,6.63,20241209,0.89,Y,090430,500,292 억,,14368203,N,N,163588,N,00,N
20250401,100619,55,20.00,KOSPI200,,화학,N,N,N,Y,40,Y,104200,2800,2,2.76,12040851450,115770,20.98,102400,105200,101900,131800,71000,101400,104006.66,24.56,0,37511,105200,103300,101500,99600,97800,102400,98700,292,30400,500,70980,100,1,58492759,60949,12.13,1.37,12,0.20,8591.00,76206.00,200500,20240531,-48.03,99500,20241209,4.72,130000,-19.85,20250131,99700,4.51,20250331,200500,-48.03,20240531,99500,4.72,20241209,0.89,Y,090430,500,292 억,,14368203,N,N,163588,N,00,N
20250401,090621,55,20.00,KOSPI200,,화학,N,N,N,Y,40,Y,102400,1000,2,0.99,1226156300,11989,2.17,102400,102600,101900,131800,71000,101400,102273.44,24.56,0,-973,105200,103300,101500,99600,97800,102400,98700,292,30400,500,70980,100,1,58492759,59897,11.92,1.34,12,0.02,8591.00,76206.00,200500,20240531,-48.93,99500,20241209,2.91,130000,-21.23,20250131,99700,2.71,20250331,200500,-48.93,20240531,99500,2.91,20241209,0.89,Y,090430,500,292 억,,14368203,N,N,163588,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 160629 55 20.00 KOSPI200 화학 N N N Y 40 Y 105900 4500 2 4.44 41244748500 391035 70.87 102400 107000 101900 131800 71000 101400 105475.82 24.56 0 50881 105200 103300 101500 99600 97800 102400 98700 292 30400 500 70980 100 1 58492759 61944 12.33 1.39 12 0.67 8591.00 76206.00 200500 20240531 -47.18 99500 20241209 6.43 130000 -18.54 20250131 99700 6.22 20250331 200500 -47.18 20240531 99500 6.43 20241209 0.89 Y 090430 500 292 억 14368203 N N 26242 N 00 N
3 20250401 150628 55 20.00 KOSPI200 화학 N N N Y 40 Y 106100 4700 2 4.64 38594802900 366025 66.34 102400 107000 101900 131800 71000 101400 105443.08 24.56 0 58636 105200 103300 101500 99600 97800 102400 98700 292 30400 500 70980 100 1 58492759 62061 12.35 1.39 12 0.63 8591.00 76206.00 200500 20240531 -47.08 99500 20241209 6.63 130000 -18.38 20250131 99700 6.42 20250331 200500 -47.08 20240531 99500 6.63 20241209 0.89 Y 090430 500 292 억 14368203 N N 163588 N 00 N
4 20250401 140628 55 20.00 KOSPI200 화학 N N N Y 40 Y 106800 5400 2 5.33 33258172750 315811 57.23 102400 107000 101900 131800 71000 101400 105310.37 24.56 0 69632 105200 103300 101500 99600 97800 102400 98700 292 30400 500 70980 100 1 58492759 62470 12.43 1.40 12 0.54 8591.00 76206.00 200500 20240531 -46.73 99500 20241209 7.34 130000 -17.85 20250131 99700 7.12 20250331 200500 -46.73 20240531 99500 7.34 20241209 0.89 Y 090430 500 292 억 14368203 N N 163588 N 00 N
5 20250401 130629 55 20.00 KOSPI200 화학 N N N Y 40 Y 106000 4600 2 4.54 27657296850 263287 47.72 102400 106600 101900 131800 71000 101400 105046.19 24.56 0 63245 105200 103300 101500 99600 97800 102400 98700 292 30400 500 70980 100 1 58492759 62002 12.34 1.39 12 0.45 8591.00 76206.00 200500 20240531 -47.13 99500 20241209 6.53 130000 -18.46 20250131 99700 6.32 20250331 200500 -47.13 20240531 99500 6.53 20241209 0.89 Y 090430 500 292 억 14368203 N N 163588 N 00 N
6 20250401 120629 55 20.00 KOSPI200 화학 N N N Y 40 Y 106300 4900 2 4.83 23763450300 226611 41.07 102400 106600 101900 131800 71000 101400 104864.50 24.56 0 62001 105200 103300 101500 99600 97800 102400 98700 292 30400 500 70980 100 1 58492759 62178 12.37 1.39 12 0.39 8591.00 76206.00 200500 20240531 -46.98 99500 20241209 6.83 130000 -18.23 20250131 99700 6.62 20250331 200500 -46.98 20240531 99500 6.83 20241209 0.89 Y 090430 500 292 억 14368203 N N 163588 N 00 N
7 20250401 110618 55 20.00 KOSPI200 화학 N N N Y 40 Y 106100 4700 2 4.64 20012816650 191249 34.66 102400 106600 101900 131800 71000 101400 104642.73 24.56 0 64766 105200 103300 101500 99600 97800 102400 98700 292 30400 500 70980 100 1 58492759 62061 12.35 1.39 12 0.33 8591.00 76206.00 200500 20240531 -47.08 99500 20241209 6.63 130000 -18.38 20250131 99700 6.42 20250331 200500 -47.08 20240531 99500 6.63 20241209 0.89 Y 090430 500 292 억 14368203 N N 163588 N 00 N
8 20250401 100619 55 20.00 KOSPI200 화학 N N N Y 40 Y 104200 2800 2 2.76 12040851450 115770 20.98 102400 105200 101900 131800 71000 101400 104006.66 24.56 0 37511 105200 103300 101500 99600 97800 102400 98700 292 30400 500 70980 100 1 58492759 60949 12.13 1.37 12 0.20 8591.00 76206.00 200500 20240531 -48.03 99500 20241209 4.72 130000 -19.85 20250131 99700 4.51 20250331 200500 -48.03 20240531 99500 4.72 20241209 0.89 Y 090430 500 292 억 14368203 N N 163588 N 00 N
9 20250401 090621 55 20.00 KOSPI200 화학 N N N Y 40 Y 102400 1000 2 0.99 1226156300 11989 2.17 102400 102600 101900 131800 71000 101400 102273.44 24.56 0 -973 105200 103300 101500 99600 97800 102400 98700 292 30400 500 70980 100 1 58492759 59897 11.92 1.34 12 0.02 8591.00 76206.00 200500 20240531 -48.93 99500 20241209 2.91 130000 -21.23 20250131 99700 2.71 20250331 200500 -48.93 20240531 99500 2.91 20241209 0.89 Y 090430 500 292 억 14368203 N N 163588 N 00 N