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
456040/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
20250401,161147,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,55200,800,2,1.47,1095082650,19782,76.53,54400,56200,54200,70700,38100,54400,55357.93,6.47,0,4898,56266,55332,54666,53732,53066,55000,53400,448,16300,5000,39160,100,1,8952495,4942,5.09,0.41,12,0.22,10841.00,134902.00,108700,20240620,-49.22,54000,20250331,2.22,71000,-22.25,20250116,54000,2.22,20250331,108700,-49.22,20240620,54000,2.22,20250331,1.60,Y,456040,5000,447 억,,578953,N,N,1056,N,00,N
20250401,151144,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,55500,1100,2,2.02,942529800,17020,65.84,54400,56200,54200,70700,38100,54400,55377.78,6.47,0,3907,56266,55332,54666,53732,53066,55000,53400,448,16300,5000,39160,100,1,8952495,4969,5.12,0.41,12,0.19,10841.00,134902.00,108700,20240620,-48.94,54000,20250331,2.78,71000,-21.83,20250116,54000,2.78,20250331,108700,-48.94,20240620,54000,2.78,20250331,1.60,Y,456040,5000,447 억,,578953,N,N,2211,N,00,N
20250401,141146,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,55800,1400,2,2.57,856441550,15472,59.85,54400,56200,54200,70700,38100,54400,55354.29,6.47,0,3983,56266,55332,54666,53732,53066,55000,53400,448,16300,5000,39160,100,1,8952495,4995,5.15,0.41,12,0.17,10841.00,134902.00,108700,20240620,-48.67,54000,20250331,3.33,71000,-21.41,20250116,54000,3.33,20250331,108700,-48.67,20240620,54000,3.33,20250331,1.60,Y,456040,5000,447 억,,578953,N,N,2211,N,00,N
20250401,131146,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,55900,1500,2,2.76,667716650,12095,46.79,54400,56000,54200,70700,38100,54400,55206.01,6.47,0,3828,56266,55332,54666,53732,53066,55000,53400,448,16300,5000,39160,100,1,8952495,5004,5.16,0.41,12,0.14,10841.00,134902.00,108700,20240620,-48.57,54000,20250331,3.52,71000,-21.27,20250116,54000,3.52,20250331,108700,-48.57,20240620,54000,3.52,20250331,1.60,Y,456040,5000,447 억,,578953,N,N,2211,N,00,N
20250401,121147,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,55500,1100,2,2.02,370221950,6748,26.10,54400,55600,54200,70700,38100,54400,54863.95,6.47,0,358,56266,55332,54666,53732,53066,55000,53400,448,16300,5000,39160,100,1,8952495,4969,5.12,0.41,12,0.08,10841.00,134902.00,108700,20240620,-48.94,54000,20250331,2.78,71000,-21.83,20250116,54000,2.78,20250331,108700,-48.94,20240620,54000,2.78,20250331,1.60,Y,456040,5000,447 억,,578953,N,N,2211,N,00,N
20250401,111132,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,55100,700,2,1.29,265265750,4852,18.77,54400,55100,54200,70700,38100,54400,54671.42,6.47,0,96,56266,55332,54666,53732,53066,55000,53400,448,16300,5000,39160,100,1,8952495,4933,5.08,0.41,12,0.05,10841.00,134902.00,108700,20240620,-49.31,54000,20250331,2.04,71000,-22.39,20250116,54000,2.04,20250331,108700,-49.31,20240620,54000,2.04,20250331,1.60,Y,456040,5000,447 억,,578953,N,N,2211,N,00,N
20250401,101129,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,54400,0,3,0.00,147921350,2711,10.49,54400,55000,54200,70700,38100,54400,54563.39,6.47,0,-380,56266,55332,54666,53732,53066,55000,53400,448,16300,5000,39160,100,1,8952495,4870,5.02,0.40,12,0.03,10841.00,134902.00,108700,20240620,-49.95,54000,20250331,0.74,71000,-23.38,20250116,54000,0.74,20250331,108700,-49.95,20240620,54000,0.74,20250331,1.60,Y,456040,5000,447 억,,578953,N,N,2211,N,00,N
20250401,091129,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,54700,300,2,0.55,50543650,926,3.58,54400,54900,54400,70700,38100,54400,54582.78,6.47,0,66,56266,55332,54666,53732,53066,55000,53400,448,16300,5000,39160,100,1,8952495,4897,5.05,0.41,12,0.01,10841.00,134902.00,108700,20240620,-49.68,54000,20250331,1.30,71000,-22.96,20250116,54000,1.30,20250331,108700,-49.68,20240620,54000,1.30,20250331,1.60,Y,456040,5000,447 억,,578953,N,N,2211,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 161147 55 40.00 KOSPI200 화학 N N N Y 40 N 55200 800 2 1.47 1095082650 19782 76.53 54400 56200 54200 70700 38100 54400 55357.93 6.47 0 4898 56266 55332 54666 53732 53066 55000 53400 448 16300 5000 39160 100 1 8952495 4942 5.09 0.41 12 0.22 10841.00 134902.00 108700 20240620 -49.22 54000 20250331 2.22 71000 -22.25 20250116 54000 2.22 20250331 108700 -49.22 20240620 54000 2.22 20250331 1.60 Y 456040 5000 447 억 578953 N N 1056 N 00 N
3 20250401 151144 55 40.00 KOSPI200 화학 N N N Y 40 N 55500 1100 2 2.02 942529800 17020 65.84 54400 56200 54200 70700 38100 54400 55377.78 6.47 0 3907 56266 55332 54666 53732 53066 55000 53400 448 16300 5000 39160 100 1 8952495 4969 5.12 0.41 12 0.19 10841.00 134902.00 108700 20240620 -48.94 54000 20250331 2.78 71000 -21.83 20250116 54000 2.78 20250331 108700 -48.94 20240620 54000 2.78 20250331 1.60 Y 456040 5000 447 억 578953 N N 2211 N 00 N
4 20250401 141146 55 40.00 KOSPI200 화학 N N N Y 40 N 55800 1400 2 2.57 856441550 15472 59.85 54400 56200 54200 70700 38100 54400 55354.29 6.47 0 3983 56266 55332 54666 53732 53066 55000 53400 448 16300 5000 39160 100 1 8952495 4995 5.15 0.41 12 0.17 10841.00 134902.00 108700 20240620 -48.67 54000 20250331 3.33 71000 -21.41 20250116 54000 3.33 20250331 108700 -48.67 20240620 54000 3.33 20250331 1.60 Y 456040 5000 447 억 578953 N N 2211 N 00 N
5 20250401 131146 55 40.00 KOSPI200 화학 N N N Y 40 N 55900 1500 2 2.76 667716650 12095 46.79 54400 56000 54200 70700 38100 54400 55206.01 6.47 0 3828 56266 55332 54666 53732 53066 55000 53400 448 16300 5000 39160 100 1 8952495 5004 5.16 0.41 12 0.14 10841.00 134902.00 108700 20240620 -48.57 54000 20250331 3.52 71000 -21.27 20250116 54000 3.52 20250331 108700 -48.57 20240620 54000 3.52 20250331 1.60 Y 456040 5000 447 억 578953 N N 2211 N 00 N
6 20250401 121147 55 40.00 KOSPI200 화학 N N N Y 40 N 55500 1100 2 2.02 370221950 6748 26.10 54400 55600 54200 70700 38100 54400 54863.95 6.47 0 358 56266 55332 54666 53732 53066 55000 53400 448 16300 5000 39160 100 1 8952495 4969 5.12 0.41 12 0.08 10841.00 134902.00 108700 20240620 -48.94 54000 20250331 2.78 71000 -21.83 20250116 54000 2.78 20250331 108700 -48.94 20240620 54000 2.78 20250331 1.60 Y 456040 5000 447 억 578953 N N 2211 N 00 N
7 20250401 111132 55 40.00 KOSPI200 화학 N N N Y 40 N 55100 700 2 1.29 265265750 4852 18.77 54400 55100 54200 70700 38100 54400 54671.42 6.47 0 96 56266 55332 54666 53732 53066 55000 53400 448 16300 5000 39160 100 1 8952495 4933 5.08 0.41 12 0.05 10841.00 134902.00 108700 20240620 -49.31 54000 20250331 2.04 71000 -22.39 20250116 54000 2.04 20250331 108700 -49.31 20240620 54000 2.04 20250331 1.60 Y 456040 5000 447 억 578953 N N 2211 N 00 N
8 20250401 101129 55 40.00 KOSPI200 화학 N N N Y 40 N 54400 0 3 0.00 147921350 2711 10.49 54400 55000 54200 70700 38100 54400 54563.39 6.47 0 -380 56266 55332 54666 53732 53066 55000 53400 448 16300 5000 39160 100 1 8952495 4870 5.02 0.40 12 0.03 10841.00 134902.00 108700 20240620 -49.95 54000 20250331 0.74 71000 -23.38 20250116 54000 0.74 20250331 108700 -49.95 20240620 54000 0.74 20250331 1.60 Y 456040 5000 447 억 578953 N N 2211 N 00 N
9 20250401 091129 55 40.00 KOSPI200 화학 N N N Y 40 N 54700 300 2 0.55 50543650 926 3.58 54400 54900 54400 70700 38100 54400 54582.78 6.47 0 66 56266 55332 54666 53732 53066 55000 53400 448 16300 5000 39160 100 1 8952495 4897 5.05 0.41 12 0.01 10841.00 134902.00 108700 20240620 -49.68 54000 20250331 1.30 71000 -22.96 20250116 54000 1.30 20250331 108700 -49.68 20240620 54000 1.30 20250331 1.60 Y 456040 5000 447 억 578953 N N 2211 N 00 N