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
214420/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
20250401,160840,57,100.00,KOSPI,,화학,N,N,N,N, ,N,9190,290,2,3.26,12190750315,1328777,286.72,9060,9400,8900,11570,6230,8900,9174.68,0.96,0,30754,9313,9106,8933,8726,8553,9020,8640,48,2670,200,6400,10,1,24054799,2211,13.51,1.96,12,5.52,680.00,4684.00,17190,20240614,-46.54,5410,20241209,69.87,10290,-10.69,20250228,5820,57.90,20250203,17190,-46.54,20240614,5410,69.87,20241209,4.12,Y,214420,200,48 억,,230119,N,N,34778,N,00,N
20250401,150838,57,100.00,KOSPI,,화학,N,N,N,N, ,N,9140,240,2,2.70,11430457755,1246100,268.88,9060,9400,8900,11570,6230,8900,9173.28,0.96,0,27008,9313,9106,8933,8726,8553,9020,8640,48,2670,200,6400,10,1,24054799,2199,13.44,1.95,12,5.18,680.00,4684.00,17190,20240614,-46.83,5410,20241209,68.95,10290,-11.18,20250228,5820,57.04,20250203,17190,-46.83,20240614,5410,68.95,20241209,4.12,Y,214420,200,48 억,,230119,N,N,55318,N,00,N
20250401,140839,57,100.00,KOSPI,,화학,N,N,N,N, ,N,9160,260,2,2.92,10675415315,1163535,251.07,9060,9400,8900,11570,6230,8900,9175.30,0.96,0,19759,9313,9106,8933,8726,8553,9020,8640,48,2670,200,6400,10,1,24054799,2203,13.47,1.96,12,4.84,680.00,4684.00,17190,20240614,-46.71,5410,20241209,69.32,10290,-10.98,20250228,5820,57.39,20250203,17190,-46.71,20240614,5410,69.32,20241209,4.12,Y,214420,200,48 억,,230119,N,N,55318,N,00,N
20250401,130839,57,100.00,KOSPI,,화학,N,N,N,N, ,N,9170,270,2,3.03,10277599930,1120000,241.67,9060,9400,8900,11570,6230,8900,9176.76,0.96,0,20361,9313,9106,8933,8726,8553,9020,8640,48,2670,200,6400,10,1,24054799,2206,13.49,1.96,12,4.66,680.00,4684.00,17190,20240614,-46.66,5410,20241209,69.50,10290,-10.88,20250228,5820,57.56,20250203,17190,-46.66,20240614,5410,69.50,20241209,4.12,Y,214420,200,48 억,,230119,N,N,55318,N,00,N
20250401,120840,57,100.00,KOSPI,,화학,N,N,N,N, ,N,9140,240,2,2.70,9556135605,1040962,224.62,9060,9400,8900,11570,6230,8900,9180.46,0.96,0,29420,9313,9106,8933,8726,8553,9020,8640,48,2670,200,6400,10,1,24054799,2199,13.44,1.95,12,4.33,680.00,4684.00,17190,20240614,-46.83,5410,20241209,68.95,10290,-11.18,20250228,5820,57.04,20250203,17190,-46.83,20240614,5410,68.95,20241209,4.12,Y,214420,200,48 억,,230119,N,N,55318,N,00,N
20250401,110826,57,100.00,KOSPI,,화학,N,N,N,N, ,N,9140,240,2,2.70,8851795605,963649,207.94,9060,9400,8900,11570,6230,8900,9186.10,0.96,0,33870,9313,9106,8933,8726,8553,9020,8640,48,2670,200,6400,10,1,24054799,2199,13.44,1.95,12,4.01,680.00,4684.00,17190,20240614,-46.83,5410,20241209,68.95,10290,-11.18,20250228,5820,57.04,20250203,17190,-46.83,20240614,5410,68.95,20241209,4.12,Y,214420,200,48 억,,230119,N,N,55318,N,00,N
20250401,100827,57,100.00,KOSPI,,화학,N,N,N,N, ,N,9210,310,2,3.48,4061570635,445981,96.23,9060,9250,8900,11570,6230,8900,9107.67,0.96,0,-3174,9313,9106,8933,8726,8553,9020,8640,48,2670,200,6400,10,1,24054799,2215,13.54,1.97,12,1.85,680.00,4684.00,17190,20240614,-46.42,5410,20241209,70.24,10290,-10.50,20250228,5820,58.25,20250203,17190,-46.42,20240614,5410,70.24,20241209,4.12,Y,214420,200,48 억,,230119,N,N,55318,N,00,N
20250401,090828,57,100.00,KOSPI,,화학,N,N,N,N, ,N,8930,30,2,0.34,426320210,47425,10.23,9060,9100,8900,11570,6230,8900,8991.94,0.96,0,2484,9313,9106,8933,8726,8553,9020,8640,48,2670,200,6400,10,1,24054799,2148,13.13,1.91,12,0.20,680.00,4684.00,17190,20240614,-48.05,5410,20241209,65.06,10290,-13.22,20250228,5820,53.44,20250203,17190,-48.05,20240614,5410,65.06,20241209,4.12,Y,214420,200,48 억,,230119,N,N,55318,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 160840 57 100.00 KOSPI 화학 N N N N N 9190 290 2 3.26 12190750315 1328777 286.72 9060 9400 8900 11570 6230 8900 9174.68 0.96 0 30754 9313 9106 8933 8726 8553 9020 8640 48 2670 200 6400 10 1 24054799 2211 13.51 1.96 12 5.52 680.00 4684.00 17190 20240614 -46.54 5410 20241209 69.87 10290 -10.69 20250228 5820 57.90 20250203 17190 -46.54 20240614 5410 69.87 20241209 4.12 Y 214420 200 48 억 230119 N N 34778 N 00 N
3 20250401 150838 57 100.00 KOSPI 화학 N N N N N 9140 240 2 2.70 11430457755 1246100 268.88 9060 9400 8900 11570 6230 8900 9173.28 0.96 0 27008 9313 9106 8933 8726 8553 9020 8640 48 2670 200 6400 10 1 24054799 2199 13.44 1.95 12 5.18 680.00 4684.00 17190 20240614 -46.83 5410 20241209 68.95 10290 -11.18 20250228 5820 57.04 20250203 17190 -46.83 20240614 5410 68.95 20241209 4.12 Y 214420 200 48 억 230119 N N 55318 N 00 N
4 20250401 140839 57 100.00 KOSPI 화학 N N N N N 9160 260 2 2.92 10675415315 1163535 251.07 9060 9400 8900 11570 6230 8900 9175.30 0.96 0 19759 9313 9106 8933 8726 8553 9020 8640 48 2670 200 6400 10 1 24054799 2203 13.47 1.96 12 4.84 680.00 4684.00 17190 20240614 -46.71 5410 20241209 69.32 10290 -10.98 20250228 5820 57.39 20250203 17190 -46.71 20240614 5410 69.32 20241209 4.12 Y 214420 200 48 억 230119 N N 55318 N 00 N
5 20250401 130839 57 100.00 KOSPI 화학 N N N N N 9170 270 2 3.03 10277599930 1120000 241.67 9060 9400 8900 11570 6230 8900 9176.76 0.96 0 20361 9313 9106 8933 8726 8553 9020 8640 48 2670 200 6400 10 1 24054799 2206 13.49 1.96 12 4.66 680.00 4684.00 17190 20240614 -46.66 5410 20241209 69.50 10290 -10.88 20250228 5820 57.56 20250203 17190 -46.66 20240614 5410 69.50 20241209 4.12 Y 214420 200 48 억 230119 N N 55318 N 00 N
6 20250401 120840 57 100.00 KOSPI 화학 N N N N N 9140 240 2 2.70 9556135605 1040962 224.62 9060 9400 8900 11570 6230 8900 9180.46 0.96 0 29420 9313 9106 8933 8726 8553 9020 8640 48 2670 200 6400 10 1 24054799 2199 13.44 1.95 12 4.33 680.00 4684.00 17190 20240614 -46.83 5410 20241209 68.95 10290 -11.18 20250228 5820 57.04 20250203 17190 -46.83 20240614 5410 68.95 20241209 4.12 Y 214420 200 48 억 230119 N N 55318 N 00 N
7 20250401 110826 57 100.00 KOSPI 화학 N N N N N 9140 240 2 2.70 8851795605 963649 207.94 9060 9400 8900 11570 6230 8900 9186.10 0.96 0 33870 9313 9106 8933 8726 8553 9020 8640 48 2670 200 6400 10 1 24054799 2199 13.44 1.95 12 4.01 680.00 4684.00 17190 20240614 -46.83 5410 20241209 68.95 10290 -11.18 20250228 5820 57.04 20250203 17190 -46.83 20240614 5410 68.95 20241209 4.12 Y 214420 200 48 억 230119 N N 55318 N 00 N
8 20250401 100827 57 100.00 KOSPI 화학 N N N N N 9210 310 2 3.48 4061570635 445981 96.23 9060 9250 8900 11570 6230 8900 9107.67 0.96 0 -3174 9313 9106 8933 8726 8553 9020 8640 48 2670 200 6400 10 1 24054799 2215 13.54 1.97 12 1.85 680.00 4684.00 17190 20240614 -46.42 5410 20241209 70.24 10290 -10.50 20250228 5820 58.25 20250203 17190 -46.42 20240614 5410 70.24 20241209 4.12 Y 214420 200 48 억 230119 N N 55318 N 00 N
9 20250401 090828 57 100.00 KOSPI 화학 N N N N N 8930 30 2 0.34 426320210 47425 10.23 9060 9100 8900 11570 6230 8900 8991.94 0.96 0 2484 9313 9106 8933 8726 8553 9020 8640 48 2670 200 6400 10 1 24054799 2148 13.13 1.91 12 0.20 680.00 4684.00 17190 20240614 -48.05 5410 20241209 65.06 10290 -13.22 20250228 5820 53.44 20250203 17190 -48.05 20240614 5410 65.06 20241209 4.12 Y 214420 200 48 억 230119 N N 55318 N 00 N