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
265740/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
20250401,160932,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,4805,0,3,0.00,23335665525,4161649,25062.62,4830,5990,4805,6240,3365,4805,5607.60,1.34,0,-8464,5081,4942,4851,4712,4621,4897,4667,9,1435,100,3260,5,1,8931800,429,-8.19,0.78,12,46.59,-587.00,6184.00,9790,20240614,-50.92,4405,20241209,9.08,6330,-24.09,20250116,4625,3.89,20250102,9790,-50.92,20240614,4405,9.08,20241209,1.96,Y,265740,100,8 억,,119563,N,N,226,N,00,N
20250401,150930,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,5290,485,2,10.09,22021868190,3900482,23489.80,4830,5990,4830,6240,3365,4805,5645.94,1.34,0,-7920,5081,4942,4851,4712,4621,4897,4667,9,1435,100,3260,10,1,8931800,472,-9.01,0.86,12,43.67,-587.00,6184.00,9790,20240614,-45.97,4405,20241209,20.09,6330,-16.43,20250116,4625,14.38,20250102,9790,-45.97,20240614,4405,20.09,20241209,1.96,Y,265740,100,8 억,,119563,N,N,0,N,00,N
20250401,140931,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,5610,805,2,16.75,17301246430,3031606,18257.19,4830,5990,4830,6240,3365,4805,5706.96,1.34,0,-11647,5081,4942,4851,4712,4621,4897,4667,9,1435,100,3260,10,1,8931800,501,-9.56,0.91,12,33.94,-587.00,6184.00,9790,20240614,-42.70,4405,20241209,27.36,6330,-11.37,20250116,4625,21.30,20250102,9790,-42.70,20240614,4405,27.36,20241209,1.96,Y,265740,100,8 억,,119563,N,N,0,N,00,N
20250401,130931,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,5560,755,2,15.71,8105369145,1417429,8536.16,4830,5990,4830,6240,3365,4805,5718.36,1.34,0,-6621,5081,4942,4851,4712,4621,4897,4667,9,1435,100,3260,10,1,8931800,497,-9.47,0.90,12,15.87,-587.00,6184.00,9790,20240614,-43.21,4405,20241209,26.22,6330,-12.16,20250116,4625,20.22,20250102,9790,-43.21,20240614,4405,26.22,20241209,1.96,Y,265740,100,8 억,,119563,N,N,0,N,00,N
20250401,120932,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,5050,245,2,5.10,116307480,23479,141.40,4830,5050,4830,6240,3365,4805,4953.68,1.34,0,4701,5081,4942,4851,4712,4621,4897,4667,9,1435,100,3260,10,1,8931800,451,-8.60,0.82,12,0.26,-587.00,6184.00,9790,20240614,-48.42,4405,20241209,14.64,6330,-20.22,20250116,4625,9.19,20250102,9790,-48.42,20240614,4405,14.64,20241209,1.96,Y,265740,100,8 억,,119563,N,N,0,N,00,N
20250401,110919,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,4965,160,2,3.33,62243940,12695,76.45,4830,4965,4830,6240,3365,4805,4903.03,1.34,0,4340,5081,4942,4851,4712,4621,4897,4667,9,1435,100,3260,5,1,8931800,443,-8.46,0.80,12,0.14,-587.00,6184.00,9790,20240614,-49.28,4405,20241209,12.71,6330,-21.56,20250116,4625,7.35,20250102,9790,-49.28,20240614,4405,12.71,20241209,1.96,Y,265740,100,8 억,,119563,N,N,0,N,00,N
20250401,100917,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,4880,75,2,1.56,25625575,5265,31.71,4830,4900,4830,6240,3365,4805,4867.16,1.34,0,692,5081,4942,4851,4712,4621,4897,4667,9,1435,100,3260,5,1,8931800,436,-8.31,0.79,12,0.06,-587.00,6184.00,9790,20240614,-50.15,4405,20241209,10.78,6330,-22.91,20250116,4625,5.51,20250102,9790,-50.15,20240614,4405,10.78,20241209,1.96,Y,265740,100,8 억,,119563,N,N,0,N,00,N
20250401,090918,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,4890,85,2,1.77,4757075,976,5.88,4830,4895,4830,6240,3365,4805,4874.05,1.34,0,-467,5081,4942,4851,4712,4621,4897,4667,9,1435,100,3260,5,1,8931800,437,-8.33,0.79,12,0.01,-587.00,6184.00,9790,20240614,-50.05,4405,20241209,11.01,6330,-22.75,20250116,4625,5.73,20250102,9790,-50.05,20240614,4405,11.01,20241209,1.96,Y,265740,100,8 억,,119563,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 160932 57 100.00 KOSDAQ 화학 N N N N N 4805 0 3 0.00 23335665525 4161649 25062.62 4830 5990 4805 6240 3365 4805 5607.60 1.34 0 -8464 5081 4942 4851 4712 4621 4897 4667 9 1435 100 3260 5 1 8931800 429 -8.19 0.78 12 46.59 -587.00 6184.00 9790 20240614 -50.92 4405 20241209 9.08 6330 -24.09 20250116 4625 3.89 20250102 9790 -50.92 20240614 4405 9.08 20241209 1.96 Y 265740 100 8 억 119563 N N 226 N 00 N
3 20250401 150930 57 100.00 KOSDAQ 화학 N N N N N 5290 485 2 10.09 22021868190 3900482 23489.80 4830 5990 4830 6240 3365 4805 5645.94 1.34 0 -7920 5081 4942 4851 4712 4621 4897 4667 9 1435 100 3260 10 1 8931800 472 -9.01 0.86 12 43.67 -587.00 6184.00 9790 20240614 -45.97 4405 20241209 20.09 6330 -16.43 20250116 4625 14.38 20250102 9790 -45.97 20240614 4405 20.09 20241209 1.96 Y 265740 100 8 억 119563 N N 0 N 00 N
4 20250401 140931 57 100.00 KOSDAQ 화학 N N N N N 5610 805 2 16.75 17301246430 3031606 18257.19 4830 5990 4830 6240 3365 4805 5706.96 1.34 0 -11647 5081 4942 4851 4712 4621 4897 4667 9 1435 100 3260 10 1 8931800 501 -9.56 0.91 12 33.94 -587.00 6184.00 9790 20240614 -42.70 4405 20241209 27.36 6330 -11.37 20250116 4625 21.30 20250102 9790 -42.70 20240614 4405 27.36 20241209 1.96 Y 265740 100 8 억 119563 N N 0 N 00 N
5 20250401 130931 57 100.00 KOSDAQ 화학 N N N N N 5560 755 2 15.71 8105369145 1417429 8536.16 4830 5990 4830 6240 3365 4805 5718.36 1.34 0 -6621 5081 4942 4851 4712 4621 4897 4667 9 1435 100 3260 10 1 8931800 497 -9.47 0.90 12 15.87 -587.00 6184.00 9790 20240614 -43.21 4405 20241209 26.22 6330 -12.16 20250116 4625 20.22 20250102 9790 -43.21 20240614 4405 26.22 20241209 1.96 Y 265740 100 8 억 119563 N N 0 N 00 N
6 20250401 120932 57 100.00 KOSDAQ 화학 N N N N N 5050 245 2 5.10 116307480 23479 141.40 4830 5050 4830 6240 3365 4805 4953.68 1.34 0 4701 5081 4942 4851 4712 4621 4897 4667 9 1435 100 3260 10 1 8931800 451 -8.60 0.82 12 0.26 -587.00 6184.00 9790 20240614 -48.42 4405 20241209 14.64 6330 -20.22 20250116 4625 9.19 20250102 9790 -48.42 20240614 4405 14.64 20241209 1.96 Y 265740 100 8 억 119563 N N 0 N 00 N
7 20250401 110919 57 100.00 KOSDAQ 화학 N N N N N 4965 160 2 3.33 62243940 12695 76.45 4830 4965 4830 6240 3365 4805 4903.03 1.34 0 4340 5081 4942 4851 4712 4621 4897 4667 9 1435 100 3260 5 1 8931800 443 -8.46 0.80 12 0.14 -587.00 6184.00 9790 20240614 -49.28 4405 20241209 12.71 6330 -21.56 20250116 4625 7.35 20250102 9790 -49.28 20240614 4405 12.71 20241209 1.96 Y 265740 100 8 억 119563 N N 0 N 00 N
8 20250401 100917 57 100.00 KOSDAQ 화학 N N N N N 4880 75 2 1.56 25625575 5265 31.71 4830 4900 4830 6240 3365 4805 4867.16 1.34 0 692 5081 4942 4851 4712 4621 4897 4667 9 1435 100 3260 5 1 8931800 436 -8.31 0.79 12 0.06 -587.00 6184.00 9790 20240614 -50.15 4405 20241209 10.78 6330 -22.91 20250116 4625 5.51 20250102 9790 -50.15 20240614 4405 10.78 20241209 1.96 Y 265740 100 8 억 119563 N N 0 N 00 N
9 20250401 090918 57 100.00 KOSDAQ 화학 N N N N N 4890 85 2 1.77 4757075 976 5.88 4830 4895 4830 6240 3365 4805 4874.05 1.34 0 -467 5081 4942 4851 4712 4621 4897 4667 9 1435 100 3260 5 1 8931800 437 -8.33 0.79 12 0.01 -587.00 6184.00 9790 20240614 -50.05 4405 20241209 11.01 6330 -22.75 20250116 4625 5.73 20250102 9790 -50.05 20240614 4405 11.01 20241209 1.96 Y 265740 100 8 억 119563 N N 0 N 00 N