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
036640/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
20250401,160407,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,4925,70,2,1.44,234653539,47618,64.51,4895,4980,4870,6310,3400,4855,4927.83,1.55,0,16184,5038,4946,4898,4806,4758,4922,4782,82,1455,500,3490,5,1,16354800,805,5.33,0.65,12,0.29,924.00,7560.00,6110,20240528,-19.39,4170,20241209,18.11,5100,-3.43,20250113,4465,10.30,20250203,6110,-19.39,20240528,4170,18.11,20241209,1.45,Y,036640,500,81 억,,253179,N,N,0,N,00,N
20250401,150408,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,4950,95,2,1.96,213970279,43426,58.83,4895,4980,4870,6310,3400,4855,4927.24,1.55,0,14682,5038,4946,4898,4806,4758,4922,4782,82,1455,500,3490,5,1,16354800,810,5.36,0.65,12,0.27,924.00,7560.00,6110,20240528,-18.99,4170,20241209,18.71,5100,-2.94,20250113,4465,10.86,20250203,6110,-18.99,20240528,4170,18.71,20241209,1.45,Y,036640,500,81 억,,253179,N,N,0,N,00,N
20250401,140407,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,4960,105,2,2.16,191030589,38791,52.55,4895,4980,4870,6310,3400,4855,4924.61,1.55,0,13537,5038,4946,4898,4806,4758,4922,4782,82,1455,500,3490,5,1,16354800,811,5.37,0.66,12,0.24,924.00,7560.00,6110,20240528,-18.82,4170,20241209,18.94,5100,-2.75,20250113,4465,11.09,20250203,6110,-18.82,20240528,4170,18.94,20241209,1.45,Y,036640,500,81 억,,253179,N,N,0,N,00,N
20250401,130408,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,4960,105,2,2.16,180552534,36673,49.68,4895,4980,4870,6310,3400,4855,4923.31,1.55,0,12405,5038,4946,4898,4806,4758,4922,4782,82,1455,500,3490,5,1,16354800,811,5.37,0.66,12,0.22,924.00,7560.00,6110,20240528,-18.82,4170,20241209,18.94,5100,-2.75,20250113,4465,11.09,20250203,6110,-18.82,20240528,4170,18.94,20241209,1.45,Y,036640,500,81 억,,253179,N,N,0,N,00,N
20250401,120408,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,4955,100,2,2.06,163303322,33202,44.98,4895,4970,4870,6310,3400,4855,4918.48,1.55,0,12020,5038,4946,4898,4806,4758,4922,4782,82,1455,500,3490,5,1,16354800,810,5.36,0.66,12,0.20,924.00,7560.00,6110,20240528,-18.90,4170,20241209,18.82,5100,-2.84,20250113,4465,10.97,20250203,6110,-18.90,20240528,4170,18.82,20241209,1.45,Y,036640,500,81 억,,253179,N,N,0,N,00,N
20250401,110406,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,4925,70,2,1.44,114874215,23400,31.70,4895,4930,4870,6310,3400,4855,4909.15,1.55,0,7807,5038,4946,4898,4806,4758,4922,4782,82,1455,500,3490,5,1,16354800,805,5.33,0.65,12,0.14,924.00,7560.00,6110,20240528,-19.39,4170,20241209,18.11,5100,-3.43,20250113,4465,10.30,20250203,6110,-19.39,20240528,4170,18.11,20241209,1.45,Y,036640,500,81 억,,253179,N,N,0,N,00,N
20250401,100402,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,4900,45,2,0.93,65331685,13281,17.99,4895,4930,4875,6310,3400,4855,4919.18,1.55,0,2678,5038,4946,4898,4806,4758,4922,4782,82,1455,500,3490,5,1,16354800,801,5.30,0.65,12,0.08,924.00,7560.00,6110,20240528,-19.80,4170,20241209,17.51,5100,-3.92,20250113,4465,9.74,20250203,6110,-19.80,20240528,4170,17.51,20241209,1.45,Y,036640,500,81 억,,253179,N,N,0,N,00,N
20250401,090404,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,4895,40,2,0.82,850605,174,0.24,4895,4895,4875,6310,3400,4855,4888.53,1.55,0,-27,5038,4946,4898,4806,4758,4922,4782,82,1455,500,3490,5,1,16354800,801,5.30,0.65,12,0.00,924.00,7560.00,6110,20240528,-19.89,4170,20241209,17.39,5100,-4.02,20250113,4465,9.63,20250203,6110,-19.89,20240528,4170,17.39,20241209,1.45,Y,036640,500,81 억,,253179,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 160407 57 100.00 KOSDAQ 화학 N N N N N 4925 70 2 1.44 234653539 47618 64.51 4895 4980 4870 6310 3400 4855 4927.83 1.55 0 16184 5038 4946 4898 4806 4758 4922 4782 82 1455 500 3490 5 1 16354800 805 5.33 0.65 12 0.29 924.00 7560.00 6110 20240528 -19.39 4170 20241209 18.11 5100 -3.43 20250113 4465 10.30 20250203 6110 -19.39 20240528 4170 18.11 20241209 1.45 Y 036640 500 81 억 253179 N N 0 N 00 N
3 20250401 150408 57 100.00 KOSDAQ 화학 N N N N N 4950 95 2 1.96 213970279 43426 58.83 4895 4980 4870 6310 3400 4855 4927.24 1.55 0 14682 5038 4946 4898 4806 4758 4922 4782 82 1455 500 3490 5 1 16354800 810 5.36 0.65 12 0.27 924.00 7560.00 6110 20240528 -18.99 4170 20241209 18.71 5100 -2.94 20250113 4465 10.86 20250203 6110 -18.99 20240528 4170 18.71 20241209 1.45 Y 036640 500 81 억 253179 N N 0 N 00 N
4 20250401 140407 57 100.00 KOSDAQ 화학 N N N N N 4960 105 2 2.16 191030589 38791 52.55 4895 4980 4870 6310 3400 4855 4924.61 1.55 0 13537 5038 4946 4898 4806 4758 4922 4782 82 1455 500 3490 5 1 16354800 811 5.37 0.66 12 0.24 924.00 7560.00 6110 20240528 -18.82 4170 20241209 18.94 5100 -2.75 20250113 4465 11.09 20250203 6110 -18.82 20240528 4170 18.94 20241209 1.45 Y 036640 500 81 억 253179 N N 0 N 00 N
5 20250401 130408 57 100.00 KOSDAQ 화학 N N N N N 4960 105 2 2.16 180552534 36673 49.68 4895 4980 4870 6310 3400 4855 4923.31 1.55 0 12405 5038 4946 4898 4806 4758 4922 4782 82 1455 500 3490 5 1 16354800 811 5.37 0.66 12 0.22 924.00 7560.00 6110 20240528 -18.82 4170 20241209 18.94 5100 -2.75 20250113 4465 11.09 20250203 6110 -18.82 20240528 4170 18.94 20241209 1.45 Y 036640 500 81 억 253179 N N 0 N 00 N
6 20250401 120408 57 100.00 KOSDAQ 화학 N N N N N 4955 100 2 2.06 163303322 33202 44.98 4895 4970 4870 6310 3400 4855 4918.48 1.55 0 12020 5038 4946 4898 4806 4758 4922 4782 82 1455 500 3490 5 1 16354800 810 5.36 0.66 12 0.20 924.00 7560.00 6110 20240528 -18.90 4170 20241209 18.82 5100 -2.84 20250113 4465 10.97 20250203 6110 -18.90 20240528 4170 18.82 20241209 1.45 Y 036640 500 81 억 253179 N N 0 N 00 N
7 20250401 110406 57 100.00 KOSDAQ 화학 N N N N N 4925 70 2 1.44 114874215 23400 31.70 4895 4930 4870 6310 3400 4855 4909.15 1.55 0 7807 5038 4946 4898 4806 4758 4922 4782 82 1455 500 3490 5 1 16354800 805 5.33 0.65 12 0.14 924.00 7560.00 6110 20240528 -19.39 4170 20241209 18.11 5100 -3.43 20250113 4465 10.30 20250203 6110 -19.39 20240528 4170 18.11 20241209 1.45 Y 036640 500 81 억 253179 N N 0 N 00 N
8 20250401 100402 57 100.00 KOSDAQ 화학 N N N N N 4900 45 2 0.93 65331685 13281 17.99 4895 4930 4875 6310 3400 4855 4919.18 1.55 0 2678 5038 4946 4898 4806 4758 4922 4782 82 1455 500 3490 5 1 16354800 801 5.30 0.65 12 0.08 924.00 7560.00 6110 20240528 -19.80 4170 20241209 17.51 5100 -3.92 20250113 4465 9.74 20250203 6110 -19.80 20240528 4170 17.51 20241209 1.45 Y 036640 500 81 억 253179 N N 0 N 00 N
9 20250401 090404 57 100.00 KOSDAQ 화학 N N N N N 4895 40 2 0.82 850605 174 0.24 4895 4895 4875 6310 3400 4855 4888.53 1.55 0 -27 5038 4946 4898 4806 4758 4922 4782 82 1455 500 3490 5 1 16354800 801 5.30 0.65 12 0.00 924.00 7560.00 6110 20240528 -19.89 4170 20241209 17.39 5100 -4.02 20250113 4465 9.63 20250203 6110 -19.89 20240528 4170 17.39 20241209 1.45 Y 036640 500 81 억 253179 N N 0 N 00 N