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
252500/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
20250401,160920,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,800,17,2,2.17,194949026,247019,186.22,783,800,775,1017,549,783,789.21,5.16,0,313,811,796,782,767,753,790,761,41,234,100,460,1,1,41486390,332,10.00,0.80,12,0.60,80.00,996.00,1392,20240603,-42.53,761,20241210,5.12,908,-11.89,20250131,768,4.17,20250331,1392,-42.53,20240603,761,5.12,20241210,1.48,Y,252500,100,41 억,,2141374,N,N,0,N,00,N
20250401,150917,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,791,8,2,1.02,192732688,244227,184.12,783,800,775,1017,549,783,789.15,5.16,0,299,811,796,782,767,753,790,761,41,234,100,460,1,1,41486390,328,9.89,0.79,12,0.59,80.00,996.00,1392,20240603,-43.18,761,20241210,3.94,908,-12.89,20250131,768,2.99,20250331,1392,-43.18,20240603,761,3.94,20241210,1.48,Y,252500,100,41 억,,2141374,N,N,0,N,00,N
20250401,140919,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,799,16,2,2.04,174358926,221078,166.67,783,800,775,1017,549,783,788.68,5.16,0,-666,811,796,782,767,753,790,761,41,234,100,460,1,1,41486390,331,9.99,0.80,12,0.53,80.00,996.00,1392,20240603,-42.60,761,20241210,4.99,908,-12.00,20250131,768,4.04,20250331,1392,-42.60,20240603,761,4.99,20241210,1.48,Y,252500,100,41 억,,2141374,N,N,0,N,00,N
20250401,130919,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,796,13,2,1.66,164038744,208084,156.87,783,800,775,1017,549,783,788.33,5.16,0,-1793,811,796,782,767,753,790,761,41,234,100,460,1,1,41486390,330,9.95,0.80,12,0.50,80.00,996.00,1392,20240603,-42.82,761,20241210,4.60,908,-12.33,20250131,768,3.65,20250331,1392,-42.82,20240603,761,4.60,20241210,1.48,Y,252500,100,41 억,,2141374,N,N,0,N,00,N
20250401,120920,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,797,14,2,1.79,133995636,170472,128.52,783,797,775,1017,549,783,786.03,5.16,0,780,811,796,782,767,753,790,761,41,234,100,460,1,1,41486390,331,9.96,0.80,12,0.41,80.00,996.00,1392,20240603,-42.74,761,20241210,4.73,908,-12.22,20250131,768,3.78,20250331,1392,-42.74,20240603,761,4.73,20241210,1.48,Y,252500,100,41 억,,2141374,N,N,0,N,00,N
20250401,110906,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,794,11,2,1.40,114227371,145532,109.71,783,797,775,1017,549,783,784.90,5.16,0,239,811,796,782,767,753,790,761,41,234,100,460,1,1,41486390,329,9.93,0.80,12,0.35,80.00,996.00,1392,20240603,-42.96,761,20241210,4.34,908,-12.56,20250131,768,3.39,20250331,1392,-42.96,20240603,761,4.34,20241210,1.48,Y,252500,100,41 억,,2141374,N,N,0,N,00,N
20250401,100905,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,784,1,2,0.13,57022018,72808,54.89,783,797,775,1017,549,783,783.18,5.16,0,-1485,811,796,782,767,753,790,761,41,234,100,460,1,1,41486390,325,9.80,0.79,12,0.18,80.00,996.00,1392,20240603,-43.68,761,20241210,3.02,908,-13.66,20250131,768,2.08,20250331,1392,-43.68,20240603,761,3.02,20241210,1.48,Y,252500,100,41 억,,2141374,N,N,0,N,00,N
20250401,090906,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,790,7,2,0.89,11753324,14990,11.30,783,792,780,1017,549,783,784.08,5.16,0,4368,811,796,782,767,753,790,761,41,234,100,460,1,1,41486390,328,9.88,0.79,12,0.04,80.00,996.00,1392,20240603,-43.25,761,20241210,3.81,908,-13.00,20250131,768,2.86,20250331,1392,-43.25,20240603,761,3.81,20241210,1.48,Y,252500,100,41 억,,2141374,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 160920 57 100.00 KOSDAQ 화학 N N N N N 800 17 2 2.17 194949026 247019 186.22 783 800 775 1017 549 783 789.21 5.16 0 313 811 796 782 767 753 790 761 41 234 100 460 1 1 41486390 332 10.00 0.80 12 0.60 80.00 996.00 1392 20240603 -42.53 761 20241210 5.12 908 -11.89 20250131 768 4.17 20250331 1392 -42.53 20240603 761 5.12 20241210 1.48 Y 252500 100 41 억 2141374 N N 0 N 00 N
3 20250401 150917 57 100.00 KOSDAQ 화학 N N N N N 791 8 2 1.02 192732688 244227 184.12 783 800 775 1017 549 783 789.15 5.16 0 299 811 796 782 767 753 790 761 41 234 100 460 1 1 41486390 328 9.89 0.79 12 0.59 80.00 996.00 1392 20240603 -43.18 761 20241210 3.94 908 -12.89 20250131 768 2.99 20250331 1392 -43.18 20240603 761 3.94 20241210 1.48 Y 252500 100 41 억 2141374 N N 0 N 00 N
4 20250401 140919 57 100.00 KOSDAQ 화학 N N N N N 799 16 2 2.04 174358926 221078 166.67 783 800 775 1017 549 783 788.68 5.16 0 -666 811 796 782 767 753 790 761 41 234 100 460 1 1 41486390 331 9.99 0.80 12 0.53 80.00 996.00 1392 20240603 -42.60 761 20241210 4.99 908 -12.00 20250131 768 4.04 20250331 1392 -42.60 20240603 761 4.99 20241210 1.48 Y 252500 100 41 억 2141374 N N 0 N 00 N
5 20250401 130919 57 100.00 KOSDAQ 화학 N N N N N 796 13 2 1.66 164038744 208084 156.87 783 800 775 1017 549 783 788.33 5.16 0 -1793 811 796 782 767 753 790 761 41 234 100 460 1 1 41486390 330 9.95 0.80 12 0.50 80.00 996.00 1392 20240603 -42.82 761 20241210 4.60 908 -12.33 20250131 768 3.65 20250331 1392 -42.82 20240603 761 4.60 20241210 1.48 Y 252500 100 41 억 2141374 N N 0 N 00 N
6 20250401 120920 57 100.00 KOSDAQ 화학 N N N N N 797 14 2 1.79 133995636 170472 128.52 783 797 775 1017 549 783 786.03 5.16 0 780 811 796 782 767 753 790 761 41 234 100 460 1 1 41486390 331 9.96 0.80 12 0.41 80.00 996.00 1392 20240603 -42.74 761 20241210 4.73 908 -12.22 20250131 768 3.78 20250331 1392 -42.74 20240603 761 4.73 20241210 1.48 Y 252500 100 41 억 2141374 N N 0 N 00 N
7 20250401 110906 57 100.00 KOSDAQ 화학 N N N N N 794 11 2 1.40 114227371 145532 109.71 783 797 775 1017 549 783 784.90 5.16 0 239 811 796 782 767 753 790 761 41 234 100 460 1 1 41486390 329 9.93 0.80 12 0.35 80.00 996.00 1392 20240603 -42.96 761 20241210 4.34 908 -12.56 20250131 768 3.39 20250331 1392 -42.96 20240603 761 4.34 20241210 1.48 Y 252500 100 41 억 2141374 N N 0 N 00 N
8 20250401 100905 57 100.00 KOSDAQ 화학 N N N N N 784 1 2 0.13 57022018 72808 54.89 783 797 775 1017 549 783 783.18 5.16 0 -1485 811 796 782 767 753 790 761 41 234 100 460 1 1 41486390 325 9.80 0.79 12 0.18 80.00 996.00 1392 20240603 -43.68 761 20241210 3.02 908 -13.66 20250131 768 2.08 20250331 1392 -43.68 20240603 761 3.02 20241210 1.48 Y 252500 100 41 억 2141374 N N 0 N 00 N
9 20250401 090906 57 100.00 KOSDAQ 화학 N N N N N 790 7 2 0.89 11753324 14990 11.30 783 792 780 1017 549 783 784.08 5.16 0 4368 811 796 782 767 753 790 761 41 234 100 460 1 1 41486390 328 9.88 0.79 12 0.04 80.00 996.00 1392 20240603 -43.25 761 20241210 3.81 908 -13.00 20250131 768 2.86 20250331 1392 -43.25 20240603 761 3.81 20241210 1.48 Y 252500 100 41 억 2141374 N N 0 N 00 N