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
214260/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
20250401,160838,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,14870,-530,5,-3.44,1622733310,104894,262.79,15680,16950,14700,20000,10780,15400,15470.22,0.00,0,-20631,16613,16006,15493,14886,14373,15750,14630,45,4600,500,9540,10,1,8922463,1327,-27.79,3.37,12,1.18,-535.00,4410.00,31500,20240719,-52.79,9300,20240624,59.89,18900,-21.32,20250312,13550,9.74,20250203,31500,-52.79,20240719,9300,59.89,20240624,0.07,Y,214260,500,44 억,,0,N,N,321,N,00,N
20250401,150837,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,14940,-460,5,-2.99,1605712900,103749,259.92,15680,16950,14700,20000,10780,15400,15476.90,0.00,0,-20072,16613,16006,15493,14886,14373,15750,14630,45,4600,500,9540,10,1,8922463,1333,-27.93,3.39,12,1.16,-535.00,4410.00,31500,20240719,-52.57,9300,20240624,60.65,18900,-20.95,20250312,13550,10.26,20250203,31500,-52.57,20240719,9300,60.65,20240624,0.07,Y,214260,500,44 억,,0,N,N,470,N,00,N
20250401,140838,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,15050,-350,5,-2.27,1531709570,98765,247.43,15680,16950,14700,20000,10780,15400,15508.63,0.00,0,-18368,16613,16006,15493,14886,14373,15750,14630,45,4600,500,9540,10,1,8922463,1343,-28.13,3.41,12,1.11,-535.00,4410.00,31500,20240719,-52.22,9300,20240624,61.83,18900,-20.37,20250312,13550,11.07,20250203,31500,-52.22,20240719,9300,61.83,20240624,0.07,Y,214260,500,44 억,,0,N,N,470,N,00,N
20250401,130838,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,15010,-390,5,-2.53,1473704640,94888,237.72,15680,16950,14700,20000,10780,15400,15530.99,0.00,0,-17299,16613,16006,15493,14886,14373,15750,14630,45,4600,500,9540,10,1,8922463,1339,-28.06,3.40,12,1.06,-535.00,4410.00,31500,20240719,-52.35,9300,20240624,61.40,18900,-20.58,20250312,13550,10.77,20250203,31500,-52.35,20240719,9300,61.40,20240624,0.07,Y,214260,500,44 억,,0,N,N,470,N,00,N
20250401,120839,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,15120,-280,5,-1.82,1442069410,92773,232.42,15680,16950,14700,20000,10780,15400,15544.06,0.00,0,-17077,16613,16006,15493,14886,14373,15750,14630,45,4600,500,9540,10,1,8922463,1349,-28.26,3.43,12,1.04,-535.00,4410.00,31500,20240719,-52.00,9300,20240624,62.58,18900,-20.00,20250312,13550,11.59,20250203,31500,-52.00,20240719,9300,62.58,20240624,0.07,Y,214260,500,44 억,,0,N,N,470,N,00,N
20250401,110825,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,14940,-460,5,-2.99,1389236350,89260,223.62,15680,16950,14700,20000,10780,15400,15563.93,0.00,0,-15704,16613,16006,15493,14886,14373,15750,14630,45,4600,500,9540,10,1,8922463,1333,-27.93,3.39,12,1.00,-535.00,4410.00,31500,20240719,-52.57,9300,20240624,60.65,18900,-20.95,20250312,13550,10.26,20250203,31500,-52.57,20240719,9300,60.65,20240624,0.07,Y,214260,500,44 억,,0,N,N,470,N,00,N
20250401,100825,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,14790,-610,5,-3.96,1275685160,81647,204.55,15680,16950,14700,20000,10780,15400,15624.40,0.00,0,-15090,16613,16006,15493,14886,14373,15750,14630,45,4600,500,9540,10,1,8922463,1320,-27.64,3.35,12,0.92,-535.00,4410.00,31500,20240719,-53.05,9300,20240624,59.03,18900,-21.75,20250312,13550,9.15,20250203,31500,-53.05,20240719,9300,59.03,20240624,0.07,Y,214260,500,44 억,,0,N,N,470,N,00,N
20250401,090827,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,15610,210,2,1.36,459291475,28762,72.06,15680,16950,15490,20000,10780,15400,15968.69,0.00,0,-581,16613,16006,15493,14886,14373,15750,14630,45,4600,500,9540,10,1,8922463,1393,-29.18,3.54,12,0.32,-535.00,4410.00,31500,20240719,-50.44,9300,20240624,67.85,18900,-17.41,20250312,13550,15.20,20250203,31500,-50.44,20240719,9300,67.85,20240624,0.07,Y,214260,500,44 억,,0,N,N,470,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 160838 57 100.00 KOSDAQ 화학 N N N N N 14870 -530 5 -3.44 1622733310 104894 262.79 15680 16950 14700 20000 10780 15400 15470.22 0.00 0 -20631 16613 16006 15493 14886 14373 15750 14630 45 4600 500 9540 10 1 8922463 1327 -27.79 3.37 12 1.18 -535.00 4410.00 31500 20240719 -52.79 9300 20240624 59.89 18900 -21.32 20250312 13550 9.74 20250203 31500 -52.79 20240719 9300 59.89 20240624 0.07 Y 214260 500 44 억 0 N N 321 N 00 N
3 20250401 150837 57 100.00 KOSDAQ 화학 N N N N N 14940 -460 5 -2.99 1605712900 103749 259.92 15680 16950 14700 20000 10780 15400 15476.90 0.00 0 -20072 16613 16006 15493 14886 14373 15750 14630 45 4600 500 9540 10 1 8922463 1333 -27.93 3.39 12 1.16 -535.00 4410.00 31500 20240719 -52.57 9300 20240624 60.65 18900 -20.95 20250312 13550 10.26 20250203 31500 -52.57 20240719 9300 60.65 20240624 0.07 Y 214260 500 44 억 0 N N 470 N 00 N
4 20250401 140838 57 100.00 KOSDAQ 화학 N N N N N 15050 -350 5 -2.27 1531709570 98765 247.43 15680 16950 14700 20000 10780 15400 15508.63 0.00 0 -18368 16613 16006 15493 14886 14373 15750 14630 45 4600 500 9540 10 1 8922463 1343 -28.13 3.41 12 1.11 -535.00 4410.00 31500 20240719 -52.22 9300 20240624 61.83 18900 -20.37 20250312 13550 11.07 20250203 31500 -52.22 20240719 9300 61.83 20240624 0.07 Y 214260 500 44 억 0 N N 470 N 00 N
5 20250401 130838 57 100.00 KOSDAQ 화학 N N N N N 15010 -390 5 -2.53 1473704640 94888 237.72 15680 16950 14700 20000 10780 15400 15530.99 0.00 0 -17299 16613 16006 15493 14886 14373 15750 14630 45 4600 500 9540 10 1 8922463 1339 -28.06 3.40 12 1.06 -535.00 4410.00 31500 20240719 -52.35 9300 20240624 61.40 18900 -20.58 20250312 13550 10.77 20250203 31500 -52.35 20240719 9300 61.40 20240624 0.07 Y 214260 500 44 억 0 N N 470 N 00 N
6 20250401 120839 57 100.00 KOSDAQ 화학 N N N N N 15120 -280 5 -1.82 1442069410 92773 232.42 15680 16950 14700 20000 10780 15400 15544.06 0.00 0 -17077 16613 16006 15493 14886 14373 15750 14630 45 4600 500 9540 10 1 8922463 1349 -28.26 3.43 12 1.04 -535.00 4410.00 31500 20240719 -52.00 9300 20240624 62.58 18900 -20.00 20250312 13550 11.59 20250203 31500 -52.00 20240719 9300 62.58 20240624 0.07 Y 214260 500 44 억 0 N N 470 N 00 N
7 20250401 110825 57 100.00 KOSDAQ 화학 N N N N N 14940 -460 5 -2.99 1389236350 89260 223.62 15680 16950 14700 20000 10780 15400 15563.93 0.00 0 -15704 16613 16006 15493 14886 14373 15750 14630 45 4600 500 9540 10 1 8922463 1333 -27.93 3.39 12 1.00 -535.00 4410.00 31500 20240719 -52.57 9300 20240624 60.65 18900 -20.95 20250312 13550 10.26 20250203 31500 -52.57 20240719 9300 60.65 20240624 0.07 Y 214260 500 44 억 0 N N 470 N 00 N
8 20250401 100825 57 100.00 KOSDAQ 화학 N N N N N 14790 -610 5 -3.96 1275685160 81647 204.55 15680 16950 14700 20000 10780 15400 15624.40 0.00 0 -15090 16613 16006 15493 14886 14373 15750 14630 45 4600 500 9540 10 1 8922463 1320 -27.64 3.35 12 0.92 -535.00 4410.00 31500 20240719 -53.05 9300 20240624 59.03 18900 -21.75 20250312 13550 9.15 20250203 31500 -53.05 20240719 9300 59.03 20240624 0.07 Y 214260 500 44 억 0 N N 470 N 00 N
9 20250401 090827 57 100.00 KOSDAQ 화학 N N N N N 15610 210 2 1.36 459291475 28762 72.06 15680 16950 15490 20000 10780 15400 15968.69 0.00 0 -581 16613 16006 15493 14886 14373 15750 14630 45 4600 500 9540 10 1 8922463 1393 -29.18 3.54 12 0.32 -535.00 4410.00 31500 20240719 -50.44 9300 20240624 67.85 18900 -17.41 20250312 13550 15.20 20250203 31500 -50.44 20240719 9300 67.85 20240624 0.07 Y 214260 500 44 억 0 N N 470 N 00 N