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
079000/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
20250401,160600,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,5550,180,2,3.35,154217370,28270,77.48,5330,5600,5310,6980,3760,5370,5455.16,1.45,0,1060,5443,5406,5333,5296,5223,5425,5315,36,1610,500,3650,10,1,7200000,400,19.34,0.50,12,0.39,287.00,11093.00,8760,20240513,-36.64,4770,20240321,16.35,5730,-3.14,20250217,5050,9.90,20250120,8760,-36.64,20240513,4815,15.26,20240401,1.62,Y,079000,500,36 억,,104518,N,N,0,N,00,N
20250401,150559,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,5500,130,2,2.42,144289840,26466,72.53,5330,5600,5310,6980,3760,5370,5451.89,1.45,0,1134,5443,5406,5333,5296,5223,5425,5315,36,1610,500,3650,10,1,7200000,396,19.16,0.50,12,0.37,287.00,11093.00,8760,20240513,-37.21,4770,20240321,15.30,5730,-4.01,20250217,5050,8.91,20250120,8760,-37.21,20240513,4815,14.23,20240401,1.62,Y,079000,500,36 억,,104518,N,N,0,N,00,N
20250401,140559,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,5520,150,2,2.79,106810870,19641,53.83,5330,5600,5310,6980,3760,5370,5438.16,1.45,0,773,5443,5406,5333,5296,5223,5425,5315,36,1610,500,3650,10,1,7200000,397,19.23,0.50,12,0.27,287.00,11093.00,8760,20240513,-36.99,4770,20240321,15.72,5730,-3.66,20250217,5050,9.31,20250120,8760,-36.99,20240513,4815,14.64,20240401,1.62,Y,079000,500,36 억,,104518,N,N,0,N,00,N
20250401,130600,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,5440,70,2,1.30,68771020,12772,35.00,5330,5490,5310,6980,3760,5370,5384.51,1.45,0,612,5443,5406,5333,5296,5223,5425,5315,36,1610,500,3650,10,1,7200000,392,18.95,0.49,12,0.18,287.00,11093.00,8760,20240513,-37.90,4770,20240321,14.05,5730,-5.06,20250217,5050,7.72,20250120,8760,-37.90,20240513,4815,12.98,20240401,1.62,Y,079000,500,36 억,,104518,N,N,0,N,00,N
20250401,120601,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,5410,40,2,0.74,58024550,10780,29.54,5330,5490,5310,6980,3760,5370,5382.61,1.45,0,625,5443,5406,5333,5296,5223,5425,5315,36,1610,500,3650,10,1,7200000,390,18.85,0.49,12,0.15,287.00,11093.00,8760,20240513,-38.24,4770,20240321,13.42,5730,-5.58,20250217,5050,7.13,20250120,8760,-38.24,20240513,4815,12.36,20240401,1.62,Y,079000,500,36 억,,104518,N,N,0,N,00,N
20250401,110556,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,5360,-10,5,-0.19,21874810,4087,11.20,5330,5400,5310,6980,3760,5370,5352.29,1.45,0,177,5443,5406,5333,5296,5223,5425,5315,36,1610,500,3650,10,1,7200000,386,18.68,0.48,12,0.06,287.00,11093.00,8760,20240513,-38.81,4770,20240321,12.37,5730,-6.46,20250217,5050,6.14,20250120,8760,-38.81,20240513,4815,11.32,20240401,1.62,Y,079000,500,36 억,,104518,N,N,0,N,00,N
20250401,100551,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,5320,-50,5,-0.93,244840,46,0.13,5330,5340,5320,6980,3760,5370,5322.61,1.45,0,5,5443,5406,5333,5296,5223,5425,5315,36,1610,500,3650,10,1,7200000,383,18.54,0.48,12,0.00,287.00,11093.00,8760,20240513,-39.27,4770,20240321,11.53,5730,-7.16,20250217,5050,5.35,20250120,8760,-39.27,20240513,4815,10.49,20240401,1.62,Y,079000,500,36 억,,104518,N,N,0,N,00,N
20250401,090553,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,5370,0,3,0.00,0,0,0.00,0,0,0,6980,3760,5370,0.00,1.45,0,0,5443,5406,5333,5296,5223,5425,5315,36,1610,500,3650,10,1,7200000,387,18.71,0.48,12,0.00,287.00,11093.00,8760,20240513,-38.70,4770,20240321,12.58,5730,-6.28,20250217,5050,6.34,20250120,8760,-38.70,20240513,4815,11.53,20240401,1.62,Y,079000,500,36 억,,104518,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 160600 57 100.00 KOSDAQ 화학 N N N N N 5550 180 2 3.35 154217370 28270 77.48 5330 5600 5310 6980 3760 5370 5455.16 1.45 0 1060 5443 5406 5333 5296 5223 5425 5315 36 1610 500 3650 10 1 7200000 400 19.34 0.50 12 0.39 287.00 11093.00 8760 20240513 -36.64 4770 20240321 16.35 5730 -3.14 20250217 5050 9.90 20250120 8760 -36.64 20240513 4815 15.26 20240401 1.62 Y 079000 500 36 억 104518 N N 0 N 00 N
3 20250401 150559 57 100.00 KOSDAQ 화학 N N N N N 5500 130 2 2.42 144289840 26466 72.53 5330 5600 5310 6980 3760 5370 5451.89 1.45 0 1134 5443 5406 5333 5296 5223 5425 5315 36 1610 500 3650 10 1 7200000 396 19.16 0.50 12 0.37 287.00 11093.00 8760 20240513 -37.21 4770 20240321 15.30 5730 -4.01 20250217 5050 8.91 20250120 8760 -37.21 20240513 4815 14.23 20240401 1.62 Y 079000 500 36 억 104518 N N 0 N 00 N
4 20250401 140559 57 100.00 KOSDAQ 화학 N N N N N 5520 150 2 2.79 106810870 19641 53.83 5330 5600 5310 6980 3760 5370 5438.16 1.45 0 773 5443 5406 5333 5296 5223 5425 5315 36 1610 500 3650 10 1 7200000 397 19.23 0.50 12 0.27 287.00 11093.00 8760 20240513 -36.99 4770 20240321 15.72 5730 -3.66 20250217 5050 9.31 20250120 8760 -36.99 20240513 4815 14.64 20240401 1.62 Y 079000 500 36 억 104518 N N 0 N 00 N
5 20250401 130600 57 100.00 KOSDAQ 화학 N N N N N 5440 70 2 1.30 68771020 12772 35.00 5330 5490 5310 6980 3760 5370 5384.51 1.45 0 612 5443 5406 5333 5296 5223 5425 5315 36 1610 500 3650 10 1 7200000 392 18.95 0.49 12 0.18 287.00 11093.00 8760 20240513 -37.90 4770 20240321 14.05 5730 -5.06 20250217 5050 7.72 20250120 8760 -37.90 20240513 4815 12.98 20240401 1.62 Y 079000 500 36 억 104518 N N 0 N 00 N
6 20250401 120601 57 100.00 KOSDAQ 화학 N N N N N 5410 40 2 0.74 58024550 10780 29.54 5330 5490 5310 6980 3760 5370 5382.61 1.45 0 625 5443 5406 5333 5296 5223 5425 5315 36 1610 500 3650 10 1 7200000 390 18.85 0.49 12 0.15 287.00 11093.00 8760 20240513 -38.24 4770 20240321 13.42 5730 -5.58 20250217 5050 7.13 20250120 8760 -38.24 20240513 4815 12.36 20240401 1.62 Y 079000 500 36 억 104518 N N 0 N 00 N
7 20250401 110556 57 100.00 KOSDAQ 화학 N N N N N 5360 -10 5 -0.19 21874810 4087 11.20 5330 5400 5310 6980 3760 5370 5352.29 1.45 0 177 5443 5406 5333 5296 5223 5425 5315 36 1610 500 3650 10 1 7200000 386 18.68 0.48 12 0.06 287.00 11093.00 8760 20240513 -38.81 4770 20240321 12.37 5730 -6.46 20250217 5050 6.14 20250120 8760 -38.81 20240513 4815 11.32 20240401 1.62 Y 079000 500 36 억 104518 N N 0 N 00 N
8 20250401 100551 57 100.00 KOSDAQ 화학 N N N N N 5320 -50 5 -0.93 244840 46 0.13 5330 5340 5320 6980 3760 5370 5322.61 1.45 0 5 5443 5406 5333 5296 5223 5425 5315 36 1610 500 3650 10 1 7200000 383 18.54 0.48 12 0.00 287.00 11093.00 8760 20240513 -39.27 4770 20240321 11.53 5730 -7.16 20250217 5050 5.35 20250120 8760 -39.27 20240513 4815 10.49 20240401 1.62 Y 079000 500 36 억 104518 N N 0 N 00 N
9 20250401 090553 57 100.00 KOSDAQ 화학 N N N N N 5370 0 3 0.00 0 0 0.00 0 0 0 6980 3760 5370 0.00 1.45 0 0 5443 5406 5333 5296 5223 5425 5315 36 1610 500 3650 10 1 7200000 387 18.71 0.48 12 0.00 287.00 11093.00 8760 20240513 -38.70 4770 20240321 12.58 5730 -6.28 20250217 5050 6.34 20250120 8760 -38.70 20240513 4815 11.53 20240401 1.62 Y 079000 500 36 억 104518 N N 0 N 00 N