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
138490/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
20250401,160741,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,5740,50,2,0.88,109034185,19046,44.94,5680,5780,5670,7390,3990,5690,5724.78,1.15,0,-6408,5850,5770,5720,5640,5590,5745,5615,380,1700,1000,4210,10,1,38000000,2181,5.52,0.67,12,0.05,1039.00,8527.00,9210,20240521,-37.68,4775,20241210,20.21,6310,-9.03,20250325,5140,11.67,20250203,9210,-37.68,20240521,4775,20.21,20241210,1.40,Y,138490,1000,380 억,,436257,N,N,0,N,00,N
20250401,150740,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,5740,50,2,0.88,93473025,16335,38.55,5680,5780,5670,7390,3990,5690,5722.25,1.15,0,-5406,5850,5770,5720,5640,5590,5745,5615,380,1700,1000,4210,10,1,38000000,2181,5.52,0.67,12,0.04,1039.00,8527.00,9210,20240521,-37.68,4775,20241210,20.21,6310,-9.03,20250325,5140,11.67,20250203,9210,-37.68,20240521,4775,20.21,20241210,1.40,Y,138490,1000,380 억,,436257,N,N,0,N,00,N
20250401,140740,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,5730,40,2,0.70,80685685,14105,33.28,5680,5780,5670,7390,3990,5690,5720.36,1.15,0,-3853,5850,5770,5720,5640,5590,5745,5615,380,1700,1000,4210,10,1,38000000,2177,5.51,0.67,12,0.04,1039.00,8527.00,9210,20240521,-37.79,4775,20241210,20.00,6310,-9.19,20250325,5140,11.48,20250203,9210,-37.79,20240521,4775,20.00,20241210,1.40,Y,138490,1000,380 억,,436257,N,N,0,N,00,N
20250401,130741,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,5750,60,2,1.05,61449255,10748,25.36,5680,5780,5670,7390,3990,5690,5717.27,1.15,0,-3211,5850,5770,5720,5640,5590,5745,5615,380,1700,1000,4210,10,1,38000000,2185,5.53,0.67,12,0.03,1039.00,8527.00,9210,20240521,-37.57,4775,20241210,20.42,6310,-8.87,20250325,5140,11.87,20250203,9210,-37.57,20240521,4775,20.42,20241210,1.40,Y,138490,1000,380 억,,436257,N,N,0,N,00,N
20250401,120741,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,5765,75,2,1.32,47748955,8363,19.73,5680,5780,5670,7390,3990,5690,5709.55,1.15,0,-3978,5850,5770,5720,5640,5590,5745,5615,380,1700,1000,4210,10,1,38000000,2191,5.55,0.68,12,0.02,1039.00,8527.00,9210,20240521,-37.40,4775,20241210,20.73,6310,-8.64,20250325,5140,12.16,20250203,9210,-37.40,20240521,4775,20.73,20241210,1.40,Y,138490,1000,380 억,,436257,N,N,0,N,00,N
20250401,110728,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,5770,80,2,1.41,41852290,7337,17.31,5680,5780,5670,7390,3990,5690,5704.28,1.15,0,-3888,5850,5770,5720,5640,5590,5745,5615,380,1700,1000,4210,10,1,38000000,2193,5.55,0.68,12,0.02,1039.00,8527.00,9210,20240521,-37.35,4775,20241210,20.84,6310,-8.56,20250325,5140,12.26,20250203,9210,-37.35,20240521,4775,20.84,20241210,1.40,Y,138490,1000,380 억,,436257,N,N,0,N,00,N
20250401,100729,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,5680,-10,5,-0.18,31866390,5591,13.19,5680,5780,5670,7390,3990,5690,5699.59,1.15,0,-3818,5850,5770,5720,5640,5590,5745,5615,380,1700,1000,4210,10,1,38000000,2158,5.47,0.67,12,0.01,1039.00,8527.00,9210,20240521,-38.33,4775,20241210,18.95,6310,-9.98,20250325,5140,10.51,20250203,9210,-38.33,20240521,4775,18.95,20241210,1.40,Y,138490,1000,380 억,,436257,N,N,0,N,00,N
20250401,090731,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,5700,10,2,0.18,4274810,748,1.77,5680,5780,5680,7390,3990,5690,5714.99,1.15,0,284,5850,5770,5720,5640,5590,5745,5615,380,1700,1000,4210,10,1,38000000,2166,5.49,0.67,12,0.00,1039.00,8527.00,9210,20240521,-38.11,4775,20241210,19.37,6310,-9.67,20250325,5140,10.89,20250203,9210,-38.11,20240521,4775,19.37,20241210,1.40,Y,138490,1000,380 억,,436257,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 160741 55 60.00 KOSPI 화학 N N N Y 60 N 5740 50 2 0.88 109034185 19046 44.94 5680 5780 5670 7390 3990 5690 5724.78 1.15 0 -6408 5850 5770 5720 5640 5590 5745 5615 380 1700 1000 4210 10 1 38000000 2181 5.52 0.67 12 0.05 1039.00 8527.00 9210 20240521 -37.68 4775 20241210 20.21 6310 -9.03 20250325 5140 11.67 20250203 9210 -37.68 20240521 4775 20.21 20241210 1.40 Y 138490 1000 380 억 436257 N N 0 N 00 N
3 20250401 150740 55 60.00 KOSPI 화학 N N N Y 60 N 5740 50 2 0.88 93473025 16335 38.55 5680 5780 5670 7390 3990 5690 5722.25 1.15 0 -5406 5850 5770 5720 5640 5590 5745 5615 380 1700 1000 4210 10 1 38000000 2181 5.52 0.67 12 0.04 1039.00 8527.00 9210 20240521 -37.68 4775 20241210 20.21 6310 -9.03 20250325 5140 11.67 20250203 9210 -37.68 20240521 4775 20.21 20241210 1.40 Y 138490 1000 380 억 436257 N N 0 N 00 N
4 20250401 140740 55 60.00 KOSPI 화학 N N N Y 60 N 5730 40 2 0.70 80685685 14105 33.28 5680 5780 5670 7390 3990 5690 5720.36 1.15 0 -3853 5850 5770 5720 5640 5590 5745 5615 380 1700 1000 4210 10 1 38000000 2177 5.51 0.67 12 0.04 1039.00 8527.00 9210 20240521 -37.79 4775 20241210 20.00 6310 -9.19 20250325 5140 11.48 20250203 9210 -37.79 20240521 4775 20.00 20241210 1.40 Y 138490 1000 380 억 436257 N N 0 N 00 N
5 20250401 130741 55 60.00 KOSPI 화학 N N N Y 60 N 5750 60 2 1.05 61449255 10748 25.36 5680 5780 5670 7390 3990 5690 5717.27 1.15 0 -3211 5850 5770 5720 5640 5590 5745 5615 380 1700 1000 4210 10 1 38000000 2185 5.53 0.67 12 0.03 1039.00 8527.00 9210 20240521 -37.57 4775 20241210 20.42 6310 -8.87 20250325 5140 11.87 20250203 9210 -37.57 20240521 4775 20.42 20241210 1.40 Y 138490 1000 380 억 436257 N N 0 N 00 N
6 20250401 120741 55 60.00 KOSPI 화학 N N N Y 60 N 5765 75 2 1.32 47748955 8363 19.73 5680 5780 5670 7390 3990 5690 5709.55 1.15 0 -3978 5850 5770 5720 5640 5590 5745 5615 380 1700 1000 4210 10 1 38000000 2191 5.55 0.68 12 0.02 1039.00 8527.00 9210 20240521 -37.40 4775 20241210 20.73 6310 -8.64 20250325 5140 12.16 20250203 9210 -37.40 20240521 4775 20.73 20241210 1.40 Y 138490 1000 380 억 436257 N N 0 N 00 N
7 20250401 110728 55 60.00 KOSPI 화학 N N N Y 60 N 5770 80 2 1.41 41852290 7337 17.31 5680 5780 5670 7390 3990 5690 5704.28 1.15 0 -3888 5850 5770 5720 5640 5590 5745 5615 380 1700 1000 4210 10 1 38000000 2193 5.55 0.68 12 0.02 1039.00 8527.00 9210 20240521 -37.35 4775 20241210 20.84 6310 -8.56 20250325 5140 12.26 20250203 9210 -37.35 20240521 4775 20.84 20241210 1.40 Y 138490 1000 380 억 436257 N N 0 N 00 N
8 20250401 100729 55 60.00 KOSPI 화학 N N N Y 60 N 5680 -10 5 -0.18 31866390 5591 13.19 5680 5780 5670 7390 3990 5690 5699.59 1.15 0 -3818 5850 5770 5720 5640 5590 5745 5615 380 1700 1000 4210 10 1 38000000 2158 5.47 0.67 12 0.01 1039.00 8527.00 9210 20240521 -38.33 4775 20241210 18.95 6310 -9.98 20250325 5140 10.51 20250203 9210 -38.33 20240521 4775 18.95 20241210 1.40 Y 138490 1000 380 억 436257 N N 0 N 00 N
9 20250401 090731 55 60.00 KOSPI 화학 N N N Y 60 N 5700 10 2 0.18 4274810 748 1.77 5680 5780 5680 7390 3990 5690 5714.99 1.15 0 284 5850 5770 5720 5640 5590 5745 5615 380 1700 1000 4210 10 1 38000000 2166 5.49 0.67 12 0.00 1039.00 8527.00 9210 20240521 -38.11 4775 20241210 19.37 6310 -9.67 20250325 5140 10.89 20250203 9210 -38.11 20240521 4775 19.37 20241210 1.40 Y 138490 1000 380 억 436257 N N 0 N 00 N