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
121850/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
20250401,160722,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1661,340,2,25.74,6181165628,3804254,1036.72,1318,1693,1301,1717,925,1321,1624.74,1.27,0,79299,1415,1368,1312,1265,1209,1391,1288,153,396,500,790,1,1,30614175,509,-19.09,3.56,12,12.43,-87.00,466.00,2500,20241211,-33.56,784,20241203,111.86,1995,-16.74,20250115,1150,44.43,20250326,2500,-33.56,20241211,784,111.86,20241203,0.02,Y,121850,500,153 억,,389249,N,N,6353,N,00,N
20250401,150720,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1671,350,2,26.50,5907731613,3639174,991.73,1318,1693,1301,1717,925,1321,1623.37,1.27,0,122745,1415,1368,1312,1265,1209,1391,1288,153,396,500,790,1,1,30614175,512,-19.21,3.59,12,11.89,-87.00,466.00,2500,20241211,-33.16,784,20241203,113.14,1995,-16.24,20250115,1150,45.30,20250326,2500,-33.16,20241211,784,113.14,20241203,0.02,Y,121850,500,153 억,,389249,N,N,2499,N,00,N
20250401,140721,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1645,324,2,24.53,5534200707,3413375,930.20,1318,1693,1301,1717,925,1321,1621.33,1.27,0,131122,1415,1368,1312,1265,1209,1391,1288,153,396,500,790,1,1,30614175,504,-18.91,3.53,12,11.15,-87.00,466.00,2500,20241211,-34.20,784,20241203,109.82,1995,-17.54,20250115,1150,43.04,20250326,2500,-34.20,20241211,784,109.82,20241203,0.02,Y,121850,500,153 억,,389249,N,N,2499,N,00,N
20250401,130722,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1653,332,2,25.13,4977958303,3079083,839.10,1318,1693,1301,1717,925,1321,1616.71,1.27,0,108154,1415,1368,1312,1265,1209,1391,1288,153,396,500,790,1,1,30614175,506,-19.00,3.55,12,10.06,-87.00,466.00,2500,20241211,-33.88,784,20241203,110.84,1995,-17.14,20250115,1150,43.74,20250326,2500,-33.88,20241211,784,110.84,20241203,0.02,Y,121850,500,153 억,,389249,N,N,2499,N,00,N
20250401,120722,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1637,316,2,23.92,4196457352,2600365,708.64,1318,1693,1301,1717,925,1321,1613.80,1.27,0,45265,1415,1368,1312,1265,1209,1391,1288,153,396,500,790,1,1,30614175,501,-18.82,3.51,12,8.49,-87.00,466.00,2500,20241211,-34.52,784,20241203,108.80,1995,-17.94,20250115,1150,42.35,20250326,2500,-34.52,20241211,784,108.80,20241203,0.02,Y,121850,500,153 억,,389249,N,N,2499,N,00,N
20250401,110709,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1618,297,2,22.48,1923510467,1221925,332.99,1318,1685,1301,1717,925,1321,1574.17,1.27,0,-108798,1415,1368,1312,1265,1209,1391,1288,153,396,500,790,1,1,30614175,495,-18.60,3.47,12,3.99,-87.00,466.00,2500,20241211,-35.28,784,20241203,106.38,1995,-18.90,20250115,1150,40.70,20250326,2500,-35.28,20241211,784,106.38,20241203,0.02,Y,121850,500,153 억,,389249,N,N,2499,N,00,N
20250401,100710,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1332,11,2,0.83,93587385,69690,18.99,1318,1400,1301,1717,925,1321,1342.92,1.27,0,-14425,1415,1368,1312,1265,1209,1391,1288,153,396,500,790,1,1,30614175,408,-15.31,2.86,12,0.23,-87.00,466.00,2500,20241211,-46.72,784,20241203,69.90,1995,-33.23,20250115,1150,15.83,20250326,2500,-46.72,20241211,784,69.90,20241203,0.02,Y,121850,500,153 억,,389249,N,N,2499,N,00,N
20250401,090712,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1332,11,2,0.83,11530507,8730,2.38,1318,1349,1301,1717,925,1321,1320.79,1.27,0,-28,1415,1368,1312,1265,1209,1391,1288,153,396,500,790,1,1,30614175,408,-15.31,2.86,12,0.03,-87.00,466.00,2500,20241211,-46.72,784,20241203,69.90,1995,-33.23,20250115,1150,15.83,20250326,2500,-46.72,20241211,784,69.90,20241203,0.02,Y,121850,500,153 억,,389249,N,N,2499,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 160722 57 100.00 KOSDAQ 화학 N N N N N 1661 340 2 25.74 6181165628 3804254 1036.72 1318 1693 1301 1717 925 1321 1624.74 1.27 0 79299 1415 1368 1312 1265 1209 1391 1288 153 396 500 790 1 1 30614175 509 -19.09 3.56 12 12.43 -87.00 466.00 2500 20241211 -33.56 784 20241203 111.86 1995 -16.74 20250115 1150 44.43 20250326 2500 -33.56 20241211 784 111.86 20241203 0.02 Y 121850 500 153 억 389249 N N 6353 N 00 N
3 20250401 150720 57 100.00 KOSDAQ 화학 N N N N N 1671 350 2 26.50 5907731613 3639174 991.73 1318 1693 1301 1717 925 1321 1623.37 1.27 0 122745 1415 1368 1312 1265 1209 1391 1288 153 396 500 790 1 1 30614175 512 -19.21 3.59 12 11.89 -87.00 466.00 2500 20241211 -33.16 784 20241203 113.14 1995 -16.24 20250115 1150 45.30 20250326 2500 -33.16 20241211 784 113.14 20241203 0.02 Y 121850 500 153 억 389249 N N 2499 N 00 N
4 20250401 140721 57 100.00 KOSDAQ 화학 N N N N N 1645 324 2 24.53 5534200707 3413375 930.20 1318 1693 1301 1717 925 1321 1621.33 1.27 0 131122 1415 1368 1312 1265 1209 1391 1288 153 396 500 790 1 1 30614175 504 -18.91 3.53 12 11.15 -87.00 466.00 2500 20241211 -34.20 784 20241203 109.82 1995 -17.54 20250115 1150 43.04 20250326 2500 -34.20 20241211 784 109.82 20241203 0.02 Y 121850 500 153 억 389249 N N 2499 N 00 N
5 20250401 130722 57 100.00 KOSDAQ 화학 N N N N N 1653 332 2 25.13 4977958303 3079083 839.10 1318 1693 1301 1717 925 1321 1616.71 1.27 0 108154 1415 1368 1312 1265 1209 1391 1288 153 396 500 790 1 1 30614175 506 -19.00 3.55 12 10.06 -87.00 466.00 2500 20241211 -33.88 784 20241203 110.84 1995 -17.14 20250115 1150 43.74 20250326 2500 -33.88 20241211 784 110.84 20241203 0.02 Y 121850 500 153 억 389249 N N 2499 N 00 N
6 20250401 120722 57 100.00 KOSDAQ 화학 N N N N N 1637 316 2 23.92 4196457352 2600365 708.64 1318 1693 1301 1717 925 1321 1613.80 1.27 0 45265 1415 1368 1312 1265 1209 1391 1288 153 396 500 790 1 1 30614175 501 -18.82 3.51 12 8.49 -87.00 466.00 2500 20241211 -34.52 784 20241203 108.80 1995 -17.94 20250115 1150 42.35 20250326 2500 -34.52 20241211 784 108.80 20241203 0.02 Y 121850 500 153 억 389249 N N 2499 N 00 N
7 20250401 110709 57 100.00 KOSDAQ 화학 N N N N N 1618 297 2 22.48 1923510467 1221925 332.99 1318 1685 1301 1717 925 1321 1574.17 1.27 0 -108798 1415 1368 1312 1265 1209 1391 1288 153 396 500 790 1 1 30614175 495 -18.60 3.47 12 3.99 -87.00 466.00 2500 20241211 -35.28 784 20241203 106.38 1995 -18.90 20250115 1150 40.70 20250326 2500 -35.28 20241211 784 106.38 20241203 0.02 Y 121850 500 153 억 389249 N N 2499 N 00 N
8 20250401 100710 57 100.00 KOSDAQ 화학 N N N N N 1332 11 2 0.83 93587385 69690 18.99 1318 1400 1301 1717 925 1321 1342.92 1.27 0 -14425 1415 1368 1312 1265 1209 1391 1288 153 396 500 790 1 1 30614175 408 -15.31 2.86 12 0.23 -87.00 466.00 2500 20241211 -46.72 784 20241203 69.90 1995 -33.23 20250115 1150 15.83 20250326 2500 -46.72 20241211 784 69.90 20241203 0.02 Y 121850 500 153 억 389249 N N 2499 N 00 N
9 20250401 090712 57 100.00 KOSDAQ 화학 N N N N N 1332 11 2 0.83 11530507 8730 2.38 1318 1349 1301 1717 925 1321 1320.79 1.27 0 -28 1415 1368 1312 1265 1209 1391 1288 153 396 500 790 1 1 30614175 408 -15.31 2.86 12 0.03 -87.00 466.00 2500 20241211 -46.72 784 20241203 69.90 1995 -33.23 20250115 1150 15.83 20250326 2500 -46.72 20241211 784 69.90 20241203 0.02 Y 121850 500 153 억 389249 N N 2499 N 00 N