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
092230/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
20250401,160634,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,55100,400,2,0.73,75275300,1373,71.10,54300,55400,54300,71100,38300,54700,54824.62,27.64,0,156,55500,55100,54500,54100,53500,54800,53800,211,16400,5000,40470,100,1,4224646,2328,2.99,0.23,12,0.03,18409.00,242935.00,61600,20240522,-10.55,51500,20250109,6.99,56700,-2.82,20250319,51500,6.99,20250109,61600,-10.55,20240522,51500,6.99,20250109,0.02,Y,092230,5000,211 억,,1167890,N,N,0,N,00,N
20250401,150632,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,55100,400,2,0.73,65910200,1203,62.30,54300,55400,54300,71100,38300,54700,54788.20,27.64,0,157,55500,55100,54500,54100,53500,54800,53800,211,16400,5000,40470,100,1,4224646,2328,2.99,0.23,12,0.03,18409.00,242935.00,61600,20240522,-10.55,51500,20250109,6.99,56700,-2.82,20250319,51500,6.99,20250109,61600,-10.55,20240522,51500,6.99,20250109,0.02,Y,092230,5000,211 억,,1167890,N,N,0,N,00,N
20250401,140633,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,55200,500,2,0.91,56721200,1036,53.65,54300,55400,54300,71100,38300,54700,54750.19,27.64,0,150,55500,55100,54500,54100,53500,54800,53800,211,16400,5000,40470,100,1,4224646,2332,3.00,0.23,12,0.02,18409.00,242935.00,61600,20240522,-10.39,51500,20250109,7.18,56700,-2.65,20250319,51500,7.18,20250109,61600,-10.39,20240522,51500,7.18,20250109,0.02,Y,092230,5000,211 억,,1167890,N,N,0,N,00,N
20250401,130634,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,55100,400,2,0.73,56114400,1025,53.08,54300,55400,54300,71100,38300,54700,54745.76,27.64,0,148,55500,55100,54500,54100,53500,54800,53800,211,16400,5000,40470,100,1,4224646,2328,2.99,0.23,12,0.02,18409.00,242935.00,61600,20240522,-10.55,51500,20250109,6.99,56700,-2.82,20250319,51500,6.99,20250109,61600,-10.55,20240522,51500,6.99,20250109,0.02,Y,092230,5000,211 억,,1167890,N,N,0,N,00,N
20250401,120634,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,54700,0,3,0.00,44655400,817,42.31,54300,55000,54300,71100,38300,54700,54657.77,27.64,0,138,55500,55100,54500,54100,53500,54800,53800,211,16400,5000,40470,100,1,4224646,2311,2.97,0.23,12,0.02,18409.00,242935.00,61600,20240522,-11.20,51500,20250109,6.21,56700,-3.53,20250319,51500,6.21,20250109,61600,-11.20,20240522,51500,6.21,20250109,0.02,Y,092230,5000,211 억,,1167890,N,N,0,N,00,N
20250401,110621,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,54800,100,2,0.18,21632400,396,20.51,54300,54800,54300,71100,38300,54700,54627.27,27.64,0,0,55500,55100,54500,54100,53500,54800,53800,211,16400,5000,40470,100,1,4224646,2315,2.98,0.23,12,0.01,18409.00,242935.00,61600,20240522,-11.04,51500,20250109,6.41,56700,-3.35,20250319,51500,6.41,20250109,61600,-11.04,20240522,51500,6.41,20250109,0.02,Y,092230,5000,211 억,,1167890,N,N,0,N,00,N
20250401,100624,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,54600,-100,5,-0.18,12442900,228,11.81,54300,54800,54300,71100,38300,54700,54574.12,27.64,0,4,55500,55100,54500,54100,53500,54800,53800,211,16400,5000,40470,100,1,4224646,2307,2.97,0.22,12,0.01,18409.00,242935.00,61600,20240522,-11.36,51500,20250109,6.02,56700,-3.70,20250319,51500,6.02,20250109,61600,-11.36,20240522,51500,6.02,20250109,0.02,Y,092230,5000,211 억,,1167890,N,N,0,N,00,N
20250401,090625,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,54400,-300,5,-0.55,926100,17,0.88,54300,54700,54300,71100,38300,54700,54476.47,27.64,0,0,55500,55100,54500,54100,53500,54800,53800,211,16400,5000,40470,100,1,4224646,2298,2.96,0.22,12,0.00,18409.00,242935.00,61600,20240522,-11.69,51500,20250109,5.63,56700,-4.06,20250319,51500,5.63,20250109,61600,-11.69,20240522,51500,5.63,20250109,0.02,Y,092230,5000,211 억,,1167890,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 160634 55 60.00 KOSPI 화학 N N N Y 60 N 55100 400 2 0.73 75275300 1373 71.10 54300 55400 54300 71100 38300 54700 54824.62 27.64 0 156 55500 55100 54500 54100 53500 54800 53800 211 16400 5000 40470 100 1 4224646 2328 2.99 0.23 12 0.03 18409.00 242935.00 61600 20240522 -10.55 51500 20250109 6.99 56700 -2.82 20250319 51500 6.99 20250109 61600 -10.55 20240522 51500 6.99 20250109 0.02 Y 092230 5000 211 억 1167890 N N 0 N 00 N
3 20250401 150632 55 60.00 KOSPI 화학 N N N Y 60 N 55100 400 2 0.73 65910200 1203 62.30 54300 55400 54300 71100 38300 54700 54788.20 27.64 0 157 55500 55100 54500 54100 53500 54800 53800 211 16400 5000 40470 100 1 4224646 2328 2.99 0.23 12 0.03 18409.00 242935.00 61600 20240522 -10.55 51500 20250109 6.99 56700 -2.82 20250319 51500 6.99 20250109 61600 -10.55 20240522 51500 6.99 20250109 0.02 Y 092230 5000 211 억 1167890 N N 0 N 00 N
4 20250401 140633 55 60.00 KOSPI 화학 N N N Y 60 N 55200 500 2 0.91 56721200 1036 53.65 54300 55400 54300 71100 38300 54700 54750.19 27.64 0 150 55500 55100 54500 54100 53500 54800 53800 211 16400 5000 40470 100 1 4224646 2332 3.00 0.23 12 0.02 18409.00 242935.00 61600 20240522 -10.39 51500 20250109 7.18 56700 -2.65 20250319 51500 7.18 20250109 61600 -10.39 20240522 51500 7.18 20250109 0.02 Y 092230 5000 211 억 1167890 N N 0 N 00 N
5 20250401 130634 55 60.00 KOSPI 화학 N N N Y 60 N 55100 400 2 0.73 56114400 1025 53.08 54300 55400 54300 71100 38300 54700 54745.76 27.64 0 148 55500 55100 54500 54100 53500 54800 53800 211 16400 5000 40470 100 1 4224646 2328 2.99 0.23 12 0.02 18409.00 242935.00 61600 20240522 -10.55 51500 20250109 6.99 56700 -2.82 20250319 51500 6.99 20250109 61600 -10.55 20240522 51500 6.99 20250109 0.02 Y 092230 5000 211 억 1167890 N N 0 N 00 N
6 20250401 120634 55 60.00 KOSPI 화학 N N N Y 60 N 54700 0 3 0.00 44655400 817 42.31 54300 55000 54300 71100 38300 54700 54657.77 27.64 0 138 55500 55100 54500 54100 53500 54800 53800 211 16400 5000 40470 100 1 4224646 2311 2.97 0.23 12 0.02 18409.00 242935.00 61600 20240522 -11.20 51500 20250109 6.21 56700 -3.53 20250319 51500 6.21 20250109 61600 -11.20 20240522 51500 6.21 20250109 0.02 Y 092230 5000 211 억 1167890 N N 0 N 00 N
7 20250401 110621 55 60.00 KOSPI 화학 N N N Y 60 N 54800 100 2 0.18 21632400 396 20.51 54300 54800 54300 71100 38300 54700 54627.27 27.64 0 0 55500 55100 54500 54100 53500 54800 53800 211 16400 5000 40470 100 1 4224646 2315 2.98 0.23 12 0.01 18409.00 242935.00 61600 20240522 -11.04 51500 20250109 6.41 56700 -3.35 20250319 51500 6.41 20250109 61600 -11.04 20240522 51500 6.41 20250109 0.02 Y 092230 5000 211 억 1167890 N N 0 N 00 N
8 20250401 100624 55 60.00 KOSPI 화학 N N N Y 60 N 54600 -100 5 -0.18 12442900 228 11.81 54300 54800 54300 71100 38300 54700 54574.12 27.64 0 4 55500 55100 54500 54100 53500 54800 53800 211 16400 5000 40470 100 1 4224646 2307 2.97 0.22 12 0.01 18409.00 242935.00 61600 20240522 -11.36 51500 20250109 6.02 56700 -3.70 20250319 51500 6.02 20250109 61600 -11.36 20240522 51500 6.02 20250109 0.02 Y 092230 5000 211 억 1167890 N N 0 N 00 N
9 20250401 090625 55 60.00 KOSPI 화학 N N N Y 60 N 54400 -300 5 -0.55 926100 17 0.88 54300 54700 54300 71100 38300 54700 54476.47 27.64 0 0 55500 55100 54500 54100 53500 54800 53800 211 16400 5000 40470 100 1 4224646 2298 2.96 0.22 12 0.00 18409.00 242935.00 61600 20240522 -11.69 51500 20250109 5.63 56700 -4.06 20250319 51500 5.63 20250109 61600 -11.69 20240522 51500 5.63 20250109 0.02 Y 092230 5000 211 억 1167890 N N 0 N 00 N