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
260930/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
20250401,160926,57,100.00,KOSDAQ,신저가,화학,N,N,N,N, ,N,4100,35,2,0.86,118399505,28843,95.66,4025,4165,4025,5280,2850,4065,4104.97,1.46,0,2601,4268,4166,4108,4006,3948,4137,3977,97,1215,500,2840,5,1,19341591,793,-24.26,0.48,12,0.15,-169.00,8585.00,8650,20240614,-52.60,4025,20250401,1.86,5480,-25.18,20250115,4025,1.86,20250401,8650,-52.60,20240614,4025,1.86,20250401,3.27,Y,260930,500,96 억,,283163,N,N,0,N,00,N
20250401,150924,57,100.00,KOSDAQ,신저가,화학,N,N,N,N, ,N,4130,65,2,1.60,114352420,27857,92.39,4025,4165,4025,5280,2850,4065,4104.98,1.46,0,2547,4268,4166,4108,4006,3948,4137,3977,97,1215,500,2840,5,1,19341591,799,-24.44,0.48,12,0.14,-169.00,8585.00,8650,20240614,-52.25,4025,20250401,2.61,5480,-24.64,20250115,4025,2.61,20250401,8650,-52.25,20240614,4025,2.61,20250401,3.27,Y,260930,500,96 억,,283163,N,N,0,N,00,N
20250401,140925,57,100.00,KOSDAQ,신저가,화학,N,N,N,N, ,N,4135,70,2,1.72,107138290,26100,86.56,4025,4165,4025,5280,2850,4065,4104.92,1.46,0,2379,4268,4166,4108,4006,3948,4137,3977,97,1215,500,2840,5,1,19341591,800,-24.47,0.48,12,0.13,-169.00,8585.00,8650,20240614,-52.20,4025,20250401,2.73,5480,-24.54,20250115,4025,2.73,20250401,8650,-52.20,20240614,4025,2.73,20250401,3.27,Y,260930,500,96 억,,283163,N,N,0,N,00,N
20250401,130925,57,100.00,KOSDAQ,신저가,화학,N,N,N,N, ,N,4100,35,2,0.86,88833930,21642,71.78,4025,4165,4025,5280,2850,4065,4104.70,1.46,0,2426,4268,4166,4108,4006,3948,4137,3977,97,1215,500,2840,5,1,19341591,793,-24.26,0.48,12,0.11,-169.00,8585.00,8650,20240614,-52.60,4025,20250401,1.86,5480,-25.18,20250115,4025,1.86,20250401,8650,-52.60,20240614,4025,1.86,20250401,3.27,Y,260930,500,96 억,,283163,N,N,0,N,00,N
20250401,120927,57,100.00,KOSDAQ,신저가,화학,N,N,N,N, ,N,4155,90,2,2.21,69329345,16901,56.05,4025,4165,4025,5280,2850,4065,4102.09,1.46,0,2319,4268,4166,4108,4006,3948,4137,3977,97,1215,500,2840,5,1,19341591,804,-24.59,0.48,12,0.09,-169.00,8585.00,8650,20240614,-51.97,4025,20250401,3.23,5480,-24.18,20250115,4025,3.23,20250401,8650,-51.97,20240614,4025,3.23,20250401,3.27,Y,260930,500,96 억,,283163,N,N,0,N,00,N
20250401,110913,57,100.00,KOSDAQ,신저가,화학,N,N,N,N, ,N,4115,50,2,1.23,37472530,9165,30.40,4025,4165,4025,5280,2850,4065,4088.66,1.46,0,44,4268,4166,4108,4006,3948,4137,3977,97,1215,500,2840,5,1,19341591,796,-24.35,0.48,12,0.05,-169.00,8585.00,8650,20240614,-52.43,4025,20250401,2.24,5480,-24.91,20250115,4025,2.24,20250401,8650,-52.43,20240614,4025,2.24,20250401,3.27,Y,260930,500,96 억,,283163,N,N,0,N,00,N
20250401,100911,57,100.00,KOSDAQ,신저가,화학,N,N,N,N, ,N,4085,20,2,0.49,25533065,6265,20.78,4025,4165,4025,5280,2850,4065,4075.51,1.46,0,150,4268,4166,4108,4006,3948,4137,3977,97,1215,500,2840,5,1,19341591,790,-24.17,0.48,12,0.03,-169.00,8585.00,8650,20240614,-52.77,4025,20250401,1.49,5480,-25.46,20250115,4025,1.49,20250401,8650,-52.77,20240614,4025,1.49,20250401,3.27,Y,260930,500,96 억,,283163,N,N,0,N,00,N
20250401,090912,57,100.00,KOSDAQ,신저가,화학,N,N,N,N, ,N,4160,95,2,2.34,14050440,3455,11.46,4025,4165,4025,5280,2850,4065,4066.70,1.46,0,-96,4268,4166,4108,4006,3948,4137,3977,97,1215,500,2840,5,1,19341591,805,-24.62,0.48,12,0.02,-169.00,8585.00,8650,20240614,-51.91,4025,20250401,3.35,5480,-24.09,20250115,4025,3.35,20250401,8650,-51.91,20240614,4025,3.35,20250401,3.27,Y,260930,500,96 억,,283163,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 160926 57 100.00 KOSDAQ 신저가 화학 N N N N N 4100 35 2 0.86 118399505 28843 95.66 4025 4165 4025 5280 2850 4065 4104.97 1.46 0 2601 4268 4166 4108 4006 3948 4137 3977 97 1215 500 2840 5 1 19341591 793 -24.26 0.48 12 0.15 -169.00 8585.00 8650 20240614 -52.60 4025 20250401 1.86 5480 -25.18 20250115 4025 1.86 20250401 8650 -52.60 20240614 4025 1.86 20250401 3.27 Y 260930 500 96 억 283163 N N 0 N 00 N
3 20250401 150924 57 100.00 KOSDAQ 신저가 화학 N N N N N 4130 65 2 1.60 114352420 27857 92.39 4025 4165 4025 5280 2850 4065 4104.98 1.46 0 2547 4268 4166 4108 4006 3948 4137 3977 97 1215 500 2840 5 1 19341591 799 -24.44 0.48 12 0.14 -169.00 8585.00 8650 20240614 -52.25 4025 20250401 2.61 5480 -24.64 20250115 4025 2.61 20250401 8650 -52.25 20240614 4025 2.61 20250401 3.27 Y 260930 500 96 억 283163 N N 0 N 00 N
4 20250401 140925 57 100.00 KOSDAQ 신저가 화학 N N N N N 4135 70 2 1.72 107138290 26100 86.56 4025 4165 4025 5280 2850 4065 4104.92 1.46 0 2379 4268 4166 4108 4006 3948 4137 3977 97 1215 500 2840 5 1 19341591 800 -24.47 0.48 12 0.13 -169.00 8585.00 8650 20240614 -52.20 4025 20250401 2.73 5480 -24.54 20250115 4025 2.73 20250401 8650 -52.20 20240614 4025 2.73 20250401 3.27 Y 260930 500 96 억 283163 N N 0 N 00 N
5 20250401 130925 57 100.00 KOSDAQ 신저가 화학 N N N N N 4100 35 2 0.86 88833930 21642 71.78 4025 4165 4025 5280 2850 4065 4104.70 1.46 0 2426 4268 4166 4108 4006 3948 4137 3977 97 1215 500 2840 5 1 19341591 793 -24.26 0.48 12 0.11 -169.00 8585.00 8650 20240614 -52.60 4025 20250401 1.86 5480 -25.18 20250115 4025 1.86 20250401 8650 -52.60 20240614 4025 1.86 20250401 3.27 Y 260930 500 96 억 283163 N N 0 N 00 N
6 20250401 120927 57 100.00 KOSDAQ 신저가 화학 N N N N N 4155 90 2 2.21 69329345 16901 56.05 4025 4165 4025 5280 2850 4065 4102.09 1.46 0 2319 4268 4166 4108 4006 3948 4137 3977 97 1215 500 2840 5 1 19341591 804 -24.59 0.48 12 0.09 -169.00 8585.00 8650 20240614 -51.97 4025 20250401 3.23 5480 -24.18 20250115 4025 3.23 20250401 8650 -51.97 20240614 4025 3.23 20250401 3.27 Y 260930 500 96 억 283163 N N 0 N 00 N
7 20250401 110913 57 100.00 KOSDAQ 신저가 화학 N N N N N 4115 50 2 1.23 37472530 9165 30.40 4025 4165 4025 5280 2850 4065 4088.66 1.46 0 44 4268 4166 4108 4006 3948 4137 3977 97 1215 500 2840 5 1 19341591 796 -24.35 0.48 12 0.05 -169.00 8585.00 8650 20240614 -52.43 4025 20250401 2.24 5480 -24.91 20250115 4025 2.24 20250401 8650 -52.43 20240614 4025 2.24 20250401 3.27 Y 260930 500 96 억 283163 N N 0 N 00 N
8 20250401 100911 57 100.00 KOSDAQ 신저가 화학 N N N N N 4085 20 2 0.49 25533065 6265 20.78 4025 4165 4025 5280 2850 4065 4075.51 1.46 0 150 4268 4166 4108 4006 3948 4137 3977 97 1215 500 2840 5 1 19341591 790 -24.17 0.48 12 0.03 -169.00 8585.00 8650 20240614 -52.77 4025 20250401 1.49 5480 -25.46 20250115 4025 1.49 20250401 8650 -52.77 20240614 4025 1.49 20250401 3.27 Y 260930 500 96 억 283163 N N 0 N 00 N
9 20250401 090912 57 100.00 KOSDAQ 신저가 화학 N N N N N 4160 95 2 2.34 14050440 3455 11.46 4025 4165 4025 5280 2850 4065 4066.70 1.46 0 -96 4268 4166 4108 4006 3948 4137 3977 97 1215 500 2840 5 1 19341591 805 -24.62 0.48 12 0.02 -169.00 8585.00 8650 20240614 -51.91 4025 20250401 3.35 5480 -24.09 20250115 4025 3.35 20250401 8650 -51.91 20240614 4025 3.35 20250401 3.27 Y 260930 500 96 억 283163 N N 0 N 00 N