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
226320/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
20250401,160856,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,11080,340,2,3.17,114762130,10386,39.92,10600,11230,10600,13960,7520,10740,11049.00,0.48,0,-340,11480,11110,10920,10550,10360,11015,10455,110,3220,500,7940,10,1,21929315,2430,71.48,0.66,12,0.05,155.00,16829.00,17920,20240524,-38.17,9950,20241209,11.36,12600,-12.06,20250121,10450,6.03,20250102,17920,-38.17,20240524,9950,11.36,20241209,1.01,Y,226320,500,109 억,,105726,N,N,203,N,00,N
20250401,150854,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,11090,350,2,3.26,96863080,8781,33.75,10600,11200,10600,13960,7520,10740,11030.99,0.48,0,-446,11480,11110,10920,10550,10360,11015,10455,110,3220,500,7940,10,1,21929315,2432,71.55,0.66,12,0.04,155.00,16829.00,17920,20240524,-38.11,9950,20241209,11.46,12600,-11.98,20250121,10450,6.12,20250102,17920,-38.11,20240524,9950,11.46,20241209,1.01,Y,226320,500,109 억,,105726,N,N,88,N,00,N
20250401,140855,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,11170,430,2,4.00,86704920,7867,30.24,10600,11200,10600,13960,7520,10740,11021.34,0.48,0,-912,11480,11110,10920,10550,10360,11015,10455,110,3220,500,7940,10,1,21929315,2450,72.06,0.66,12,0.04,155.00,16829.00,17920,20240524,-37.67,9950,20241209,12.26,12600,-11.35,20250121,10450,6.89,20250102,17920,-37.67,20240524,9950,12.26,20241209,1.01,Y,226320,500,109 억,,105726,N,N,88,N,00,N
20250401,130855,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,11130,390,2,3.63,66235960,6035,23.19,10600,11200,10600,13960,7520,10740,10975.30,0.48,0,-1700,11480,11110,10920,10550,10360,11015,10455,110,3220,500,7940,10,1,21929315,2441,71.81,0.66,12,0.03,155.00,16829.00,17920,20240524,-37.89,9950,20241209,11.86,12600,-11.67,20250121,10450,6.51,20250102,17920,-37.89,20240524,9950,11.86,20241209,1.01,Y,226320,500,109 억,,105726,N,N,88,N,00,N
20250401,120856,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,11090,350,2,3.26,47740020,4371,16.80,10600,11150,10600,13960,7520,10740,10921.99,0.48,0,-1753,11480,11110,10920,10550,10360,11015,10455,110,3220,500,7940,10,1,21929315,2432,71.55,0.66,12,0.02,155.00,16829.00,17920,20240524,-38.11,9950,20241209,11.46,12600,-11.98,20250121,10450,6.12,20250102,17920,-38.11,20240524,9950,11.46,20241209,1.01,Y,226320,500,109 억,,105726,N,N,88,N,00,N
20250401,110842,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,11090,350,2,3.26,46986290,4303,16.54,10600,11150,10600,13960,7520,10740,10919.43,0.48,0,-1756,11480,11110,10920,10550,10360,11015,10455,110,3220,500,7940,10,1,21929315,2432,71.55,0.66,12,0.02,155.00,16829.00,17920,20240524,-38.11,9950,20241209,11.46,12600,-11.98,20250121,10450,6.12,20250102,17920,-38.11,20240524,9950,11.46,20241209,1.01,Y,226320,500,109 억,,105726,N,N,88,N,00,N
20250401,100842,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,11010,270,2,2.51,39203040,3598,13.83,10600,11150,10600,13960,7520,10740,10895.79,0.48,0,-1412,11480,11110,10920,10550,10360,11015,10455,110,3220,500,7940,10,1,21929315,2414,71.03,0.65,12,0.02,155.00,16829.00,17920,20240524,-38.56,9950,20241209,10.65,12600,-12.62,20250121,10450,5.36,20250102,17920,-38.56,20240524,9950,10.65,20241209,1.01,Y,226320,500,109 억,,105726,N,N,88,N,00,N
20250401,090843,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,10790,50,2,0.47,15310380,1418,5.45,10600,11100,10600,13960,7520,10740,10797.17,0.48,0,-354,11480,11110,10920,10550,10360,11015,10455,110,3220,500,7940,10,1,21929315,2366,69.61,0.64,12,0.01,155.00,16829.00,17920,20240524,-39.79,9950,20241209,8.44,12600,-14.37,20250121,10450,3.25,20250102,17920,-39.79,20240524,9950,8.44,20241209,1.01,Y,226320,500,109 억,,105726,N,N,88,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 160856 55 60.00 KOSPI 화학 N N N Y 60 N 11080 340 2 3.17 114762130 10386 39.92 10600 11230 10600 13960 7520 10740 11049.00 0.48 0 -340 11480 11110 10920 10550 10360 11015 10455 110 3220 500 7940 10 1 21929315 2430 71.48 0.66 12 0.05 155.00 16829.00 17920 20240524 -38.17 9950 20241209 11.36 12600 -12.06 20250121 10450 6.03 20250102 17920 -38.17 20240524 9950 11.36 20241209 1.01 Y 226320 500 109 억 105726 N N 203 N 00 N
3 20250401 150854 55 60.00 KOSPI 화학 N N N Y 60 N 11090 350 2 3.26 96863080 8781 33.75 10600 11200 10600 13960 7520 10740 11030.99 0.48 0 -446 11480 11110 10920 10550 10360 11015 10455 110 3220 500 7940 10 1 21929315 2432 71.55 0.66 12 0.04 155.00 16829.00 17920 20240524 -38.11 9950 20241209 11.46 12600 -11.98 20250121 10450 6.12 20250102 17920 -38.11 20240524 9950 11.46 20241209 1.01 Y 226320 500 109 억 105726 N N 88 N 00 N
4 20250401 140855 55 60.00 KOSPI 화학 N N N Y 60 N 11170 430 2 4.00 86704920 7867 30.24 10600 11200 10600 13960 7520 10740 11021.34 0.48 0 -912 11480 11110 10920 10550 10360 11015 10455 110 3220 500 7940 10 1 21929315 2450 72.06 0.66 12 0.04 155.00 16829.00 17920 20240524 -37.67 9950 20241209 12.26 12600 -11.35 20250121 10450 6.89 20250102 17920 -37.67 20240524 9950 12.26 20241209 1.01 Y 226320 500 109 억 105726 N N 88 N 00 N
5 20250401 130855 55 60.00 KOSPI 화학 N N N Y 60 N 11130 390 2 3.63 66235960 6035 23.19 10600 11200 10600 13960 7520 10740 10975.30 0.48 0 -1700 11480 11110 10920 10550 10360 11015 10455 110 3220 500 7940 10 1 21929315 2441 71.81 0.66 12 0.03 155.00 16829.00 17920 20240524 -37.89 9950 20241209 11.86 12600 -11.67 20250121 10450 6.51 20250102 17920 -37.89 20240524 9950 11.86 20241209 1.01 Y 226320 500 109 억 105726 N N 88 N 00 N
6 20250401 120856 55 60.00 KOSPI 화학 N N N Y 60 N 11090 350 2 3.26 47740020 4371 16.80 10600 11150 10600 13960 7520 10740 10921.99 0.48 0 -1753 11480 11110 10920 10550 10360 11015 10455 110 3220 500 7940 10 1 21929315 2432 71.55 0.66 12 0.02 155.00 16829.00 17920 20240524 -38.11 9950 20241209 11.46 12600 -11.98 20250121 10450 6.12 20250102 17920 -38.11 20240524 9950 11.46 20241209 1.01 Y 226320 500 109 억 105726 N N 88 N 00 N
7 20250401 110842 55 60.00 KOSPI 화학 N N N Y 60 N 11090 350 2 3.26 46986290 4303 16.54 10600 11150 10600 13960 7520 10740 10919.43 0.48 0 -1756 11480 11110 10920 10550 10360 11015 10455 110 3220 500 7940 10 1 21929315 2432 71.55 0.66 12 0.02 155.00 16829.00 17920 20240524 -38.11 9950 20241209 11.46 12600 -11.98 20250121 10450 6.12 20250102 17920 -38.11 20240524 9950 11.46 20241209 1.01 Y 226320 500 109 억 105726 N N 88 N 00 N
8 20250401 100842 55 60.00 KOSPI 화학 N N N Y 60 N 11010 270 2 2.51 39203040 3598 13.83 10600 11150 10600 13960 7520 10740 10895.79 0.48 0 -1412 11480 11110 10920 10550 10360 11015 10455 110 3220 500 7940 10 1 21929315 2414 71.03 0.65 12 0.02 155.00 16829.00 17920 20240524 -38.56 9950 20241209 10.65 12600 -12.62 20250121 10450 5.36 20250102 17920 -38.56 20240524 9950 10.65 20241209 1.01 Y 226320 500 109 억 105726 N N 88 N 00 N
9 20250401 090843 55 60.00 KOSPI 화학 N N N Y 60 N 10790 50 2 0.47 15310380 1418 5.45 10600 11100 10600 13960 7520 10740 10797.17 0.48 0 -354 11480 11110 10920 10550 10360 11015 10455 110 3220 500 7940 10 1 21929315 2366 69.61 0.64 12 0.01 155.00 16829.00 17920 20240524 -39.79 9950 20241209 8.44 12600 -14.37 20250121 10450 3.25 20250102 17920 -39.79 20240524 9950 8.44 20241209 1.01 Y 226320 500 109 억 105726 N N 88 N 00 N