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
238090/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
20250401,160907,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2340,45,2,1.96,738474549,303674,34.32,2410,2540,2335,2980,1610,2295,2432.50,0.69,0,83,2785,2540,2390,2145,1995,2662,2267,122,685,500,1560,5,1,23541303,551,-1.78,0.59,12,1.29,-1318.00,3965.00,4925,20240710,-52.49,1671,20250228,40.04,2985,-21.61,20250106,1671,40.04,20250228,4925,-52.49,20240710,1671,40.04,20250228,0.79,Y,238090,500,122 억,,162222,N,N,308,N,00,N
20250401,150905,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2380,85,2,3.70,712686384,292685,33.07,2410,2540,2335,2980,1610,2295,2434.99,0.69,0,107,2785,2540,2390,2145,1995,2662,2267,122,685,500,1560,5,1,23541303,560,-1.81,0.60,12,1.24,-1318.00,3965.00,4925,20240710,-51.68,1671,20250228,42.43,2985,-20.27,20250106,1671,42.43,20250228,4925,-51.68,20240710,1671,42.43,20250228,0.79,Y,238090,500,122 억,,162222,N,N,0,N,00,N
20250401,140906,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2365,70,2,3.05,679223254,278531,31.47,2410,2540,2335,2980,1610,2295,2438.59,0.69,0,579,2785,2540,2390,2145,1995,2662,2267,122,685,500,1560,5,1,23541303,557,-1.79,0.60,12,1.18,-1318.00,3965.00,4925,20240710,-51.98,1671,20250228,41.53,2985,-20.77,20250106,1671,41.53,20250228,4925,-51.98,20240710,1671,41.53,20250228,0.79,Y,238090,500,122 억,,162222,N,N,0,N,00,N
20250401,130906,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2345,50,2,2.18,672411894,275632,31.15,2410,2540,2335,2980,1610,2295,2439.53,0.69,0,32,2785,2540,2390,2145,1995,2662,2267,122,685,500,1560,5,1,23541303,552,-1.78,0.59,12,1.17,-1318.00,3965.00,4925,20240710,-52.39,1671,20250228,40.34,2985,-21.44,20250106,1671,40.34,20250228,4925,-52.39,20240710,1671,40.34,20250228,0.79,Y,238090,500,122 억,,162222,N,N,0,N,00,N
20250401,120907,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2380,85,2,3.70,644157099,263662,29.79,2410,2540,2360,2980,1610,2295,2443.12,0.69,0,508,2785,2540,2390,2145,1995,2662,2267,122,685,500,1560,5,1,23541303,560,-1.81,0.60,12,1.12,-1318.00,3965.00,4925,20240710,-51.68,1671,20250228,42.43,2985,-20.27,20250106,1671,42.43,20250228,4925,-51.68,20240710,1671,42.43,20250228,0.79,Y,238090,500,122 억,,162222,N,N,0,N,00,N
20250401,110854,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2390,95,2,4.14,610236344,249386,28.18,2410,2540,2360,2980,1610,2295,2446.96,0.69,0,1851,2785,2540,2390,2145,1995,2662,2267,122,685,500,1560,5,1,23541303,563,-1.81,0.60,12,1.06,-1318.00,3965.00,4925,20240710,-51.47,1671,20250228,43.03,2985,-19.93,20250106,1671,43.03,20250228,4925,-51.47,20240710,1671,43.03,20250228,0.79,Y,238090,500,122 억,,162222,N,N,0,N,00,N
20250401,100853,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2405,110,2,4.79,545378189,222485,25.14,2410,2540,2360,2980,1610,2295,2451.30,0.69,0,-1757,2785,2540,2390,2145,1995,2662,2267,122,685,500,1560,5,1,23541303,566,-1.82,0.61,12,0.95,-1318.00,3965.00,4925,20240710,-51.17,1671,20250228,43.93,2985,-19.43,20250106,1671,43.93,20250228,4925,-51.17,20240710,1671,43.93,20250228,0.79,Y,238090,500,122 억,,162222,N,N,0,N,00,N
20250401,090854,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2370,75,2,3.27,143599590,59110,6.68,2410,2500,2360,2980,1610,2295,2429.36,0.69,0,-1899,2785,2540,2390,2145,1995,2662,2267,122,685,500,1560,5,1,23541303,558,-1.80,0.60,12,0.25,-1318.00,3965.00,4925,20240710,-51.88,1671,20250228,41.83,2985,-20.60,20250106,1671,41.83,20250228,4925,-51.88,20240710,1671,41.83,20250228,0.79,Y,238090,500,122 억,,162222,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 160907 57 100.00 KOSDAQ 화학 N N N N N 2340 45 2 1.96 738474549 303674 34.32 2410 2540 2335 2980 1610 2295 2432.50 0.69 0 83 2785 2540 2390 2145 1995 2662 2267 122 685 500 1560 5 1 23541303 551 -1.78 0.59 12 1.29 -1318.00 3965.00 4925 20240710 -52.49 1671 20250228 40.04 2985 -21.61 20250106 1671 40.04 20250228 4925 -52.49 20240710 1671 40.04 20250228 0.79 Y 238090 500 122 억 162222 N N 308 N 00 N
3 20250401 150905 57 100.00 KOSDAQ 화학 N N N N N 2380 85 2 3.70 712686384 292685 33.07 2410 2540 2335 2980 1610 2295 2434.99 0.69 0 107 2785 2540 2390 2145 1995 2662 2267 122 685 500 1560 5 1 23541303 560 -1.81 0.60 12 1.24 -1318.00 3965.00 4925 20240710 -51.68 1671 20250228 42.43 2985 -20.27 20250106 1671 42.43 20250228 4925 -51.68 20240710 1671 42.43 20250228 0.79 Y 238090 500 122 억 162222 N N 0 N 00 N
4 20250401 140906 57 100.00 KOSDAQ 화학 N N N N N 2365 70 2 3.05 679223254 278531 31.47 2410 2540 2335 2980 1610 2295 2438.59 0.69 0 579 2785 2540 2390 2145 1995 2662 2267 122 685 500 1560 5 1 23541303 557 -1.79 0.60 12 1.18 -1318.00 3965.00 4925 20240710 -51.98 1671 20250228 41.53 2985 -20.77 20250106 1671 41.53 20250228 4925 -51.98 20240710 1671 41.53 20250228 0.79 Y 238090 500 122 억 162222 N N 0 N 00 N
5 20250401 130906 57 100.00 KOSDAQ 화학 N N N N N 2345 50 2 2.18 672411894 275632 31.15 2410 2540 2335 2980 1610 2295 2439.53 0.69 0 32 2785 2540 2390 2145 1995 2662 2267 122 685 500 1560 5 1 23541303 552 -1.78 0.59 12 1.17 -1318.00 3965.00 4925 20240710 -52.39 1671 20250228 40.34 2985 -21.44 20250106 1671 40.34 20250228 4925 -52.39 20240710 1671 40.34 20250228 0.79 Y 238090 500 122 억 162222 N N 0 N 00 N
6 20250401 120907 57 100.00 KOSDAQ 화학 N N N N N 2380 85 2 3.70 644157099 263662 29.79 2410 2540 2360 2980 1610 2295 2443.12 0.69 0 508 2785 2540 2390 2145 1995 2662 2267 122 685 500 1560 5 1 23541303 560 -1.81 0.60 12 1.12 -1318.00 3965.00 4925 20240710 -51.68 1671 20250228 42.43 2985 -20.27 20250106 1671 42.43 20250228 4925 -51.68 20240710 1671 42.43 20250228 0.79 Y 238090 500 122 억 162222 N N 0 N 00 N
7 20250401 110854 57 100.00 KOSDAQ 화학 N N N N N 2390 95 2 4.14 610236344 249386 28.18 2410 2540 2360 2980 1610 2295 2446.96 0.69 0 1851 2785 2540 2390 2145 1995 2662 2267 122 685 500 1560 5 1 23541303 563 -1.81 0.60 12 1.06 -1318.00 3965.00 4925 20240710 -51.47 1671 20250228 43.03 2985 -19.93 20250106 1671 43.03 20250228 4925 -51.47 20240710 1671 43.03 20250228 0.79 Y 238090 500 122 억 162222 N N 0 N 00 N
8 20250401 100853 57 100.00 KOSDAQ 화학 N N N N N 2405 110 2 4.79 545378189 222485 25.14 2410 2540 2360 2980 1610 2295 2451.30 0.69 0 -1757 2785 2540 2390 2145 1995 2662 2267 122 685 500 1560 5 1 23541303 566 -1.82 0.61 12 0.95 -1318.00 3965.00 4925 20240710 -51.17 1671 20250228 43.93 2985 -19.43 20250106 1671 43.93 20250228 4925 -51.17 20240710 1671 43.93 20250228 0.79 Y 238090 500 122 억 162222 N N 0 N 00 N
9 20250401 090854 57 100.00 KOSDAQ 화학 N N N N N 2370 75 2 3.27 143599590 59110 6.68 2410 2500 2360 2980 1610 2295 2429.36 0.69 0 -1899 2785 2540 2390 2145 1995 2662 2267 122 685 500 1560 5 1 23541303 558 -1.80 0.60 12 0.25 -1318.00 3965.00 4925 20240710 -51.88 1671 20250228 41.83 2985 -20.60 20250106 1671 41.83 20250228 4925 -51.88 20240710 1671 41.83 20250228 0.79 Y 238090 500 122 억 162222 N N 0 N 00 N