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
227610/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
20250401,160858,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,864,37,2,4.47,16910018,19819,44.99,827,892,827,1075,579,827,853.22,0.00,0,1873,876,851,837,812,798,844,805,178,248,500,560,1,1,35583547,307,-4.50,1.18,12,0.06,-192.00,731.00,1980,20240829,-56.36,823,20250331,4.98,1370,-36.93,20250110,823,4.98,20250331,1980,-56.36,20240829,823,4.98,20250331,0.27,Y,227610,500,177 억,,41,N,N,0,N,00,N
20250401,150857,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,853,26,2,3.14,16530728,19380,43.99,827,892,827,1075,579,827,852.98,0.00,0,1961,876,851,837,812,798,844,805,178,248,500,560,1,1,35583547,304,-4.44,1.17,12,0.05,-192.00,731.00,1980,20240829,-56.92,823,20250331,3.65,1370,-37.74,20250110,823,3.65,20250331,1980,-56.92,20240829,823,3.65,20250331,0.27,Y,227610,500,177 억,,41,N,N,0,N,00,N
20250401,140858,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,869,42,2,5.08,12049899,14160,32.14,827,892,827,1075,579,827,850.98,0.00,0,298,876,851,837,812,798,844,805,178,248,500,560,1,1,35583547,309,-4.53,1.19,12,0.04,-192.00,731.00,1980,20240829,-56.11,823,20250331,5.59,1370,-36.57,20250110,823,5.59,20250331,1980,-56.11,20240829,823,5.59,20250331,0.27,Y,227610,500,177 억,,41,N,N,0,N,00,N
20250401,130858,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,865,38,2,4.59,11057303,13013,29.54,827,892,827,1075,579,827,849.71,0.00,0,113,876,851,837,812,798,844,805,178,248,500,560,1,1,35583547,308,-4.51,1.18,12,0.04,-192.00,731.00,1980,20240829,-56.31,823,20250331,5.10,1370,-36.86,20250110,823,5.10,20250331,1980,-56.31,20240829,823,5.10,20250331,0.27,Y,227610,500,177 억,,41,N,N,0,N,00,N
20250401,120859,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,870,43,2,5.20,11039130,12992,29.49,827,892,827,1075,579,827,849.69,0.00,0,112,876,851,837,812,798,844,805,178,248,500,560,1,1,35583547,310,-4.53,1.19,12,0.04,-192.00,731.00,1980,20240829,-56.06,823,20250331,5.71,1370,-36.50,20250110,823,5.71,20250331,1980,-56.06,20240829,823,5.71,20250331,0.27,Y,227610,500,177 억,,41,N,N,0,N,00,N
20250401,110845,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,872,45,2,5.44,9940033,11730,26.63,827,892,827,1075,579,827,847.40,0.00,0,133,876,851,837,812,798,844,805,178,248,500,560,1,1,35583547,310,-4.54,1.19,12,0.03,-192.00,731.00,1980,20240829,-55.96,823,20250331,5.95,1370,-36.35,20250110,823,5.95,20250331,1980,-55.96,20240829,823,5.95,20250331,0.27,Y,227610,500,177 억,,41,N,N,0,N,00,N
20250401,100845,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,850,23,2,2.78,6233131,7459,16.93,827,850,827,1075,579,827,835.65,0.00,0,-258,876,851,837,812,798,844,805,178,248,500,560,1,1,35583547,302,-4.43,1.16,12,0.02,-192.00,731.00,1980,20240829,-57.07,823,20250331,3.28,1370,-37.96,20250110,823,3.28,20250331,1980,-57.07,20240829,823,3.28,20250331,0.27,Y,227610,500,177 억,,41,N,N,0,N,00,N
20250401,090846,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,835,8,2,0.97,1943690,2350,5.33,827,835,827,1075,579,827,827.10,0.00,0,1104,876,851,837,812,798,844,805,178,248,500,560,1,1,35583547,297,-4.35,1.14,12,0.01,-192.00,731.00,1980,20240829,-57.83,823,20250331,1.46,1370,-39.05,20250110,823,1.46,20250331,1980,-57.83,20240829,823,1.46,20250331,0.27,Y,227610,500,177 억,,41,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 160858 57 100.00 KOSDAQ 화학 N N N N N 864 37 2 4.47 16910018 19819 44.99 827 892 827 1075 579 827 853.22 0.00 0 1873 876 851 837 812 798 844 805 178 248 500 560 1 1 35583547 307 -4.50 1.18 12 0.06 -192.00 731.00 1980 20240829 -56.36 823 20250331 4.98 1370 -36.93 20250110 823 4.98 20250331 1980 -56.36 20240829 823 4.98 20250331 0.27 Y 227610 500 177 억 41 N N 0 N 00 N
3 20250401 150857 57 100.00 KOSDAQ 화학 N N N N N 853 26 2 3.14 16530728 19380 43.99 827 892 827 1075 579 827 852.98 0.00 0 1961 876 851 837 812 798 844 805 178 248 500 560 1 1 35583547 304 -4.44 1.17 12 0.05 -192.00 731.00 1980 20240829 -56.92 823 20250331 3.65 1370 -37.74 20250110 823 3.65 20250331 1980 -56.92 20240829 823 3.65 20250331 0.27 Y 227610 500 177 억 41 N N 0 N 00 N
4 20250401 140858 57 100.00 KOSDAQ 화학 N N N N N 869 42 2 5.08 12049899 14160 32.14 827 892 827 1075 579 827 850.98 0.00 0 298 876 851 837 812 798 844 805 178 248 500 560 1 1 35583547 309 -4.53 1.19 12 0.04 -192.00 731.00 1980 20240829 -56.11 823 20250331 5.59 1370 -36.57 20250110 823 5.59 20250331 1980 -56.11 20240829 823 5.59 20250331 0.27 Y 227610 500 177 억 41 N N 0 N 00 N
5 20250401 130858 57 100.00 KOSDAQ 화학 N N N N N 865 38 2 4.59 11057303 13013 29.54 827 892 827 1075 579 827 849.71 0.00 0 113 876 851 837 812 798 844 805 178 248 500 560 1 1 35583547 308 -4.51 1.18 12 0.04 -192.00 731.00 1980 20240829 -56.31 823 20250331 5.10 1370 -36.86 20250110 823 5.10 20250331 1980 -56.31 20240829 823 5.10 20250331 0.27 Y 227610 500 177 억 41 N N 0 N 00 N
6 20250401 120859 57 100.00 KOSDAQ 화학 N N N N N 870 43 2 5.20 11039130 12992 29.49 827 892 827 1075 579 827 849.69 0.00 0 112 876 851 837 812 798 844 805 178 248 500 560 1 1 35583547 310 -4.53 1.19 12 0.04 -192.00 731.00 1980 20240829 -56.06 823 20250331 5.71 1370 -36.50 20250110 823 5.71 20250331 1980 -56.06 20240829 823 5.71 20250331 0.27 Y 227610 500 177 억 41 N N 0 N 00 N
7 20250401 110845 57 100.00 KOSDAQ 화학 N N N N N 872 45 2 5.44 9940033 11730 26.63 827 892 827 1075 579 827 847.40 0.00 0 133 876 851 837 812 798 844 805 178 248 500 560 1 1 35583547 310 -4.54 1.19 12 0.03 -192.00 731.00 1980 20240829 -55.96 823 20250331 5.95 1370 -36.35 20250110 823 5.95 20250331 1980 -55.96 20240829 823 5.95 20250331 0.27 Y 227610 500 177 억 41 N N 0 N 00 N
8 20250401 100845 57 100.00 KOSDAQ 화학 N N N N N 850 23 2 2.78 6233131 7459 16.93 827 850 827 1075 579 827 835.65 0.00 0 -258 876 851 837 812 798 844 805 178 248 500 560 1 1 35583547 302 -4.43 1.16 12 0.02 -192.00 731.00 1980 20240829 -57.07 823 20250331 3.28 1370 -37.96 20250110 823 3.28 20250331 1980 -57.07 20240829 823 3.28 20250331 0.27 Y 227610 500 177 억 41 N N 0 N 00 N
9 20250401 090846 57 100.00 KOSDAQ 화학 N N N N N 835 8 2 0.97 1943690 2350 5.33 827 835 827 1075 579 827 827.10 0.00 0 1104 876 851 837 812 798 844 805 178 248 500 560 1 1 35583547 297 -4.35 1.14 12 0.01 -192.00 731.00 1980 20240829 -57.83 823 20250331 1.46 1370 -39.05 20250110 823 1.46 20250331 1980 -57.83 20240829 823 1.46 20250331 0.27 Y 227610 500 177 억 41 N N 0 N 00 N