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
058450/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
20250401,160512,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,946,-2,5,-0.21,16509285,17298,58.85,995,995,919,1232,664,948,954.40,3.55,0,577,976,962,941,927,906,951,916,74,284,500,560,1,1,14793621,140,-1.27,0.68,12,0.12,-742.00,1382.00,5910,20240412,-83.99,903,20250324,4.76,2150,-56.00,20250121,903,4.76,20250324,5910,-83.99,20240412,903,4.76,20250324,0.45,Y,058450,500,73 억,,525619,N,N,0,N,00,N
20250401,150512,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,946,-2,5,-0.21,15226519,15942,54.24,995,995,919,1232,664,948,955.12,3.55,0,595,976,962,941,927,906,951,916,74,284,500,560,1,1,14793621,140,-1.27,0.68,12,0.11,-742.00,1382.00,5910,20240412,-83.99,903,20250324,4.76,2150,-56.00,20250121,903,4.76,20250324,5910,-83.99,20240412,903,4.76,20250324,0.45,Y,058450,500,73 억,,525619,N,N,0,N,00,N
20250401,140512,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,946,-2,5,-0.21,14920972,15619,53.14,995,995,919,1232,664,948,955.31,3.55,0,596,976,962,941,927,906,951,916,74,284,500,560,1,1,14793621,140,-1.27,0.68,12,0.11,-742.00,1382.00,5910,20240412,-83.99,903,20250324,4.76,2150,-56.00,20250121,903,4.76,20250324,5910,-83.99,20240412,903,4.76,20250324,0.45,Y,058450,500,73 억,,525619,N,N,0,N,00,N
20250401,130512,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,947,-1,5,-0.11,14633132,15315,52.10,995,995,919,1232,664,948,955.48,3.55,0,593,976,962,941,927,906,951,916,74,284,500,560,1,1,14793621,140,-1.28,0.69,12,0.10,-742.00,1382.00,5910,20240412,-83.98,903,20250324,4.87,2150,-55.95,20250121,903,4.87,20250324,5910,-83.98,20240412,903,4.87,20250324,0.45,Y,058450,500,73 억,,525619,N,N,0,N,00,N
20250401,120512,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,947,-1,5,-0.11,14617049,15298,52.05,995,995,919,1232,664,948,955.49,3.55,0,593,976,962,941,927,906,951,916,74,284,500,560,1,1,14793621,140,-1.28,0.69,12,0.10,-742.00,1382.00,5910,20240412,-83.98,903,20250324,4.87,2150,-55.95,20250121,903,4.87,20250324,5910,-83.98,20240412,903,4.87,20250324,0.45,Y,058450,500,73 억,,525619,N,N,0,N,00,N
20250401,110509,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,947,-1,5,-0.11,14598111,15278,51.98,995,995,919,1232,664,948,955.50,3.55,0,594,976,962,941,927,906,951,916,74,284,500,560,1,1,14793621,140,-1.28,0.69,12,0.10,-742.00,1382.00,5910,20240412,-83.98,903,20250324,4.87,2150,-55.95,20250121,903,4.87,20250324,5910,-83.98,20240412,903,4.87,20250324,0.45,Y,058450,500,73 억,,525619,N,N,0,N,00,N
20250401,100505,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,947,-1,5,-0.11,14111353,14764,50.23,995,995,919,1232,664,948,955.79,3.55,0,590,976,962,941,927,906,951,916,74,284,500,560,1,1,14793621,140,-1.28,0.69,12,0.10,-742.00,1382.00,5910,20240412,-83.98,903,20250324,4.87,2150,-55.95,20250121,903,4.87,20250324,5910,-83.98,20240412,903,4.87,20250324,0.45,Y,058450,500,73 억,,525619,N,N,0,N,00,N
20250401,090506,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,940,-8,5,-0.84,6018508,6154,20.94,995,995,919,1232,664,948,977.98,3.55,0,-898,976,962,941,927,906,951,916,74,284,500,560,1,1,14793621,139,-1.27,0.68,12,0.04,-742.00,1382.00,5910,20240412,-84.09,903,20250324,4.10,2150,-56.28,20250121,903,4.10,20250324,5910,-84.09,20240412,903,4.10,20250324,0.45,Y,058450,500,73 억,,525619,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 160512 57 100.00 KOSDAQ 화학 N N N N N 946 -2 5 -0.21 16509285 17298 58.85 995 995 919 1232 664 948 954.40 3.55 0 577 976 962 941 927 906 951 916 74 284 500 560 1 1 14793621 140 -1.27 0.68 12 0.12 -742.00 1382.00 5910 20240412 -83.99 903 20250324 4.76 2150 -56.00 20250121 903 4.76 20250324 5910 -83.99 20240412 903 4.76 20250324 0.45 Y 058450 500 73 억 525619 N N 0 N 00 N
3 20250401 150512 57 100.00 KOSDAQ 화학 N N N N N 946 -2 5 -0.21 15226519 15942 54.24 995 995 919 1232 664 948 955.12 3.55 0 595 976 962 941 927 906 951 916 74 284 500 560 1 1 14793621 140 -1.27 0.68 12 0.11 -742.00 1382.00 5910 20240412 -83.99 903 20250324 4.76 2150 -56.00 20250121 903 4.76 20250324 5910 -83.99 20240412 903 4.76 20250324 0.45 Y 058450 500 73 억 525619 N N 0 N 00 N
4 20250401 140512 57 100.00 KOSDAQ 화학 N N N N N 946 -2 5 -0.21 14920972 15619 53.14 995 995 919 1232 664 948 955.31 3.55 0 596 976 962 941 927 906 951 916 74 284 500 560 1 1 14793621 140 -1.27 0.68 12 0.11 -742.00 1382.00 5910 20240412 -83.99 903 20250324 4.76 2150 -56.00 20250121 903 4.76 20250324 5910 -83.99 20240412 903 4.76 20250324 0.45 Y 058450 500 73 억 525619 N N 0 N 00 N
5 20250401 130512 57 100.00 KOSDAQ 화학 N N N N N 947 -1 5 -0.11 14633132 15315 52.10 995 995 919 1232 664 948 955.48 3.55 0 593 976 962 941 927 906 951 916 74 284 500 560 1 1 14793621 140 -1.28 0.69 12 0.10 -742.00 1382.00 5910 20240412 -83.98 903 20250324 4.87 2150 -55.95 20250121 903 4.87 20250324 5910 -83.98 20240412 903 4.87 20250324 0.45 Y 058450 500 73 억 525619 N N 0 N 00 N
6 20250401 120512 57 100.00 KOSDAQ 화학 N N N N N 947 -1 5 -0.11 14617049 15298 52.05 995 995 919 1232 664 948 955.49 3.55 0 593 976 962 941 927 906 951 916 74 284 500 560 1 1 14793621 140 -1.28 0.69 12 0.10 -742.00 1382.00 5910 20240412 -83.98 903 20250324 4.87 2150 -55.95 20250121 903 4.87 20250324 5910 -83.98 20240412 903 4.87 20250324 0.45 Y 058450 500 73 억 525619 N N 0 N 00 N
7 20250401 110509 57 100.00 KOSDAQ 화학 N N N N N 947 -1 5 -0.11 14598111 15278 51.98 995 995 919 1232 664 948 955.50 3.55 0 594 976 962 941 927 906 951 916 74 284 500 560 1 1 14793621 140 -1.28 0.69 12 0.10 -742.00 1382.00 5910 20240412 -83.98 903 20250324 4.87 2150 -55.95 20250121 903 4.87 20250324 5910 -83.98 20240412 903 4.87 20250324 0.45 Y 058450 500 73 억 525619 N N 0 N 00 N
8 20250401 100505 57 100.00 KOSDAQ 화학 N N N N N 947 -1 5 -0.11 14111353 14764 50.23 995 995 919 1232 664 948 955.79 3.55 0 590 976 962 941 927 906 951 916 74 284 500 560 1 1 14793621 140 -1.28 0.69 12 0.10 -742.00 1382.00 5910 20240412 -83.98 903 20250324 4.87 2150 -55.95 20250121 903 4.87 20250324 5910 -83.98 20240412 903 4.87 20250324 0.45 Y 058450 500 73 억 525619 N N 0 N 00 N
9 20250401 090506 57 100.00 KOSDAQ 화학 N N N N N 940 -8 5 -0.84 6018508 6154 20.94 995 995 919 1232 664 948 977.98 3.55 0 -898 976 962 941 927 906 951 916 74 284 500 560 1 1 14793621 139 -1.27 0.68 12 0.04 -742.00 1382.00 5910 20240412 -84.09 903 20250324 4.10 2150 -56.28 20250121 903 4.10 20250324 5910 -84.09 20240412 903 4.10 20250324 0.45 Y 058450 500 73 억 525619 N N 0 N 00 N