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
096770/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
20250401,160646,55,20.00,KOSPI200,,화학,N,N,N,Y,40,Y,110100,-2300,5,-2.05,33946239550,305814,94.89,112500,113600,109400,146100,78700,112400,111004.12,14.28,0,-68036,122133,117266,114433,109566,106733,115850,108150,7798,33700,5000,83170,100,1,151034776,166289,-5.18,0.67,12,0.20,-21236.00,164556.00,140200,20250313,-21.47,91700,20240805,20.07,140200,-21.47,20250313,109400,0.64,20250401,140200,-21.47,20250313,91700,20.07,20240805,0.31,Y,096770,5000,7797 억,,21562122,N,N,120684,N,00,N
20250401,150645,55,20.00,KOSPI200,,화학,N,N,N,Y,40,Y,109500,-2900,5,-2.58,28066029800,252214,78.26,112500,113600,109500,146100,78700,112400,111278.64,14.28,0,-74452,122133,117266,114433,109566,106733,115850,108150,7798,33700,5000,83170,100,1,151034776,165383,-5.16,0.67,12,0.17,-21236.00,164556.00,140200,20250313,-21.90,91700,20240805,19.41,140200,-21.90,20250313,109500,0.00,20250401,140200,-21.90,20250313,91700,19.41,20240805,0.31,Y,096770,5000,7797 억,,21562122,N,N,128257,N,00,N
20250401,140645,55,20.00,KOSPI200,,화학,N,N,N,Y,40,Y,110600,-1800,5,-1.60,21254430450,190330,59.06,112500,113600,110300,146100,78700,112400,111671.47,14.28,0,-53175,122133,117266,114433,109566,106733,115850,108150,7798,33700,5000,83170,100,1,151034776,167044,-5.21,0.67,12,0.13,-21236.00,164556.00,140200,20250313,-21.11,91700,20240805,20.61,140200,-21.11,20250313,110300,0.27,20250401,140200,-21.11,20250313,91700,20.61,20240805,0.31,Y,096770,5000,7797 억,,21562122,N,N,128257,N,00,N
20250401,130646,55,20.00,KOSPI200,,화학,N,N,N,Y,40,Y,111100,-1300,5,-1.16,15625856900,139470,43.28,112500,113600,110600,146100,78700,112400,112037.41,14.28,0,-40910,122133,117266,114433,109566,106733,115850,108150,7798,33700,5000,83170,100,1,151034776,167800,-5.23,0.68,12,0.09,-21236.00,164556.00,140200,20250313,-20.76,91700,20240805,21.16,140200,-20.76,20250313,110600,0.45,20250401,140200,-20.76,20250313,91700,21.16,20240805,0.31,Y,096770,5000,7797 억,,21562122,N,N,128257,N,00,N
20250401,120646,55,20.00,KOSPI200,,화학,N,N,N,Y,40,Y,112300,-100,5,-0.09,12991147250,115877,35.96,112500,113600,110600,146100,78700,112400,112111.53,14.28,0,-30117,122133,117266,114433,109566,106733,115850,108150,7798,33700,5000,83170,100,1,151034776,169612,-5.29,0.68,12,0.08,-21236.00,164556.00,140200,20250313,-19.90,91700,20240805,22.46,140200,-19.90,20250313,110600,1.54,20250401,140200,-19.90,20250313,91700,22.46,20240805,0.31,Y,096770,5000,7797 억,,21562122,N,N,128257,N,00,N
20250401,110633,55,20.00,KOSPI200,,화학,N,N,N,Y,40,Y,112700,300,2,0.27,11543719450,103005,31.96,112500,113600,110600,146100,78700,112400,112069.51,14.28,0,-26511,122133,117266,114433,109566,106733,115850,108150,7798,33700,5000,83170,100,1,151034776,170216,-5.31,0.68,12,0.07,-21236.00,164556.00,140200,20250313,-19.61,91700,20240805,22.90,140200,-19.61,20250313,110600,1.90,20250401,140200,-19.61,20250313,91700,22.90,20240805,0.31,Y,096770,5000,7797 억,,21562122,N,N,128257,N,00,N
20250401,100635,55,20.00,KOSPI200,,화학,N,N,N,Y,40,Y,111700,-700,5,-0.62,8653788900,77387,24.01,112500,113200,110600,146100,78700,112400,111824.84,14.28,0,-17974,122133,117266,114433,109566,106733,115850,108150,7798,33700,5000,83170,100,1,151034776,168706,-5.26,0.68,12,0.05,-21236.00,164556.00,140200,20250313,-20.33,91700,20240805,21.81,140200,-20.33,20250313,110600,0.99,20250401,140200,-20.33,20250313,91700,21.81,20240805,0.31,Y,096770,5000,7797 억,,21562122,N,N,128257,N,00,N
20250401,090638,55,20.00,KOSPI200,,화학,N,N,N,Y,40,Y,111700,-700,5,-0.62,2452602550,21928,6.80,112500,112500,111100,146100,78700,112400,111847.98,14.28,0,-523,122133,117266,114433,109566,106733,115850,108150,7798,33700,5000,83170,100,1,151034776,168706,-5.26,0.68,12,0.01,-21236.00,164556.00,140200,20250313,-20.33,91700,20240805,21.81,140200,-20.33,20250313,110800,0.81,20250102,140200,-20.33,20250313,91700,21.81,20240805,0.31,Y,096770,5000,7797 억,,21562122,N,N,128257,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 160646 55 20.00 KOSPI200 화학 N N N Y 40 Y 110100 -2300 5 -2.05 33946239550 305814 94.89 112500 113600 109400 146100 78700 112400 111004.12 14.28 0 -68036 122133 117266 114433 109566 106733 115850 108150 7798 33700 5000 83170 100 1 151034776 166289 -5.18 0.67 12 0.20 -21236.00 164556.00 140200 20250313 -21.47 91700 20240805 20.07 140200 -21.47 20250313 109400 0.64 20250401 140200 -21.47 20250313 91700 20.07 20240805 0.31 Y 096770 5000 7797 억 21562122 N N 120684 N 00 N
3 20250401 150645 55 20.00 KOSPI200 화학 N N N Y 40 Y 109500 -2900 5 -2.58 28066029800 252214 78.26 112500 113600 109500 146100 78700 112400 111278.64 14.28 0 -74452 122133 117266 114433 109566 106733 115850 108150 7798 33700 5000 83170 100 1 151034776 165383 -5.16 0.67 12 0.17 -21236.00 164556.00 140200 20250313 -21.90 91700 20240805 19.41 140200 -21.90 20250313 109500 0.00 20250401 140200 -21.90 20250313 91700 19.41 20240805 0.31 Y 096770 5000 7797 억 21562122 N N 128257 N 00 N
4 20250401 140645 55 20.00 KOSPI200 화학 N N N Y 40 Y 110600 -1800 5 -1.60 21254430450 190330 59.06 112500 113600 110300 146100 78700 112400 111671.47 14.28 0 -53175 122133 117266 114433 109566 106733 115850 108150 7798 33700 5000 83170 100 1 151034776 167044 -5.21 0.67 12 0.13 -21236.00 164556.00 140200 20250313 -21.11 91700 20240805 20.61 140200 -21.11 20250313 110300 0.27 20250401 140200 -21.11 20250313 91700 20.61 20240805 0.31 Y 096770 5000 7797 억 21562122 N N 128257 N 00 N
5 20250401 130646 55 20.00 KOSPI200 화학 N N N Y 40 Y 111100 -1300 5 -1.16 15625856900 139470 43.28 112500 113600 110600 146100 78700 112400 112037.41 14.28 0 -40910 122133 117266 114433 109566 106733 115850 108150 7798 33700 5000 83170 100 1 151034776 167800 -5.23 0.68 12 0.09 -21236.00 164556.00 140200 20250313 -20.76 91700 20240805 21.16 140200 -20.76 20250313 110600 0.45 20250401 140200 -20.76 20250313 91700 21.16 20240805 0.31 Y 096770 5000 7797 억 21562122 N N 128257 N 00 N
6 20250401 120646 55 20.00 KOSPI200 화학 N N N Y 40 Y 112300 -100 5 -0.09 12991147250 115877 35.96 112500 113600 110600 146100 78700 112400 112111.53 14.28 0 -30117 122133 117266 114433 109566 106733 115850 108150 7798 33700 5000 83170 100 1 151034776 169612 -5.29 0.68 12 0.08 -21236.00 164556.00 140200 20250313 -19.90 91700 20240805 22.46 140200 -19.90 20250313 110600 1.54 20250401 140200 -19.90 20250313 91700 22.46 20240805 0.31 Y 096770 5000 7797 억 21562122 N N 128257 N 00 N
7 20250401 110633 55 20.00 KOSPI200 화학 N N N Y 40 Y 112700 300 2 0.27 11543719450 103005 31.96 112500 113600 110600 146100 78700 112400 112069.51 14.28 0 -26511 122133 117266 114433 109566 106733 115850 108150 7798 33700 5000 83170 100 1 151034776 170216 -5.31 0.68 12 0.07 -21236.00 164556.00 140200 20250313 -19.61 91700 20240805 22.90 140200 -19.61 20250313 110600 1.90 20250401 140200 -19.61 20250313 91700 22.90 20240805 0.31 Y 096770 5000 7797 억 21562122 N N 128257 N 00 N
8 20250401 100635 55 20.00 KOSPI200 화학 N N N Y 40 Y 111700 -700 5 -0.62 8653788900 77387 24.01 112500 113200 110600 146100 78700 112400 111824.84 14.28 0 -17974 122133 117266 114433 109566 106733 115850 108150 7798 33700 5000 83170 100 1 151034776 168706 -5.26 0.68 12 0.05 -21236.00 164556.00 140200 20250313 -20.33 91700 20240805 21.81 140200 -20.33 20250313 110600 0.99 20250401 140200 -20.33 20250313 91700 21.81 20240805 0.31 Y 096770 5000 7797 억 21562122 N N 128257 N 00 N
9 20250401 090638 55 20.00 KOSPI200 화학 N N N Y 40 Y 111700 -700 5 -0.62 2452602550 21928 6.80 112500 112500 111100 146100 78700 112400 111847.98 14.28 0 -523 122133 117266 114433 109566 106733 115850 108150 7798 33700 5000 83170 100 1 151034776 168706 -5.26 0.68 12 0.01 -21236.00 164556.00 140200 20250313 -20.33 91700 20240805 21.81 140200 -20.33 20250313 110800 0.81 20250102 140200 -20.33 20250313 91700 21.81 20240805 0.31 Y 096770 5000 7797 억 21562122 N N 128257 N 00 N