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
294140/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
20250401,160955,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3665,245,2,7.16,132884910,36897,86.39,3445,3690,3445,4445,2395,3420,3601.49,0.98,0,8638,3736,3577,3411,3252,3086,3495,3170,105,1025,500,2050,5,1,21000000,770,-16.43,6.28,12,0.18,-223.00,584.00,6460,20240819,-43.27,2640,20240605,38.83,3895,-5.91,20250319,2660,37.78,20250204,6460,-43.27,20240819,1570,133.44,20240409,0.05,Y,294140,500,105 억,,206523,N,N,2299,N,00,N
20250401,150953,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3600,180,2,5.26,119468735,33223,77.79,3445,3690,3445,4445,2395,3420,3595.96,0.98,0,9012,3736,3577,3411,3252,3086,3495,3170,105,1025,500,2050,5,1,21000000,756,-16.14,6.16,12,0.16,-223.00,584.00,6460,20240819,-44.27,2640,20240605,36.36,3895,-7.57,20250319,2660,35.34,20250204,6460,-44.27,20240819,1570,129.30,20240409,0.05,Y,294140,500,105 억,,206523,N,N,2299,N,00,N
20250401,140954,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3645,225,2,6.58,115713445,32180,75.34,3445,3690,3445,4445,2395,3420,3595.82,0.98,0,8619,3736,3577,3411,3252,3086,3495,3170,105,1025,500,2050,5,1,21000000,765,-16.35,6.24,12,0.15,-223.00,584.00,6460,20240819,-43.58,2640,20240605,38.07,3895,-6.42,20250319,2660,37.03,20250204,6460,-43.58,20240819,1570,132.17,20240409,0.05,Y,294140,500,105 억,,206523,N,N,2299,N,00,N
20250401,130954,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3600,180,2,5.26,95476675,26594,62.26,3445,3690,3445,4445,2395,3420,3590.16,0.98,0,8389,3736,3577,3411,3252,3086,3495,3170,105,1025,500,2050,5,1,21000000,756,-16.14,6.16,12,0.13,-223.00,584.00,6460,20240819,-44.27,2640,20240605,36.36,3895,-7.57,20250319,2660,35.34,20250204,6460,-44.27,20240819,1570,129.30,20240409,0.05,Y,294140,500,105 억,,206523,N,N,2299,N,00,N
20250401,120955,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3605,185,2,5.41,87012510,24243,56.76,3445,3690,3445,4445,2395,3420,3589.18,0.98,0,8299,3736,3577,3411,3252,3086,3495,3170,105,1025,500,2050,5,1,21000000,757,-16.17,6.17,12,0.12,-223.00,584.00,6460,20240819,-44.20,2640,20240605,36.55,3895,-7.45,20250319,2660,35.53,20250204,6460,-44.20,20240819,1570,129.62,20240409,0.05,Y,294140,500,105 억,,206523,N,N,2299,N,00,N
20250401,110941,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3575,155,2,4.53,43002670,12089,28.30,3445,3600,3445,4445,2395,3420,3557.17,0.98,0,4830,3736,3577,3411,3252,3086,3495,3170,105,1025,500,2050,5,1,21000000,751,-16.03,6.12,12,0.06,-223.00,584.00,6460,20240819,-44.66,2640,20240605,35.42,3895,-8.22,20250319,2660,34.40,20250204,6460,-44.66,20240819,1570,127.71,20240409,0.05,Y,294140,500,105 억,,206523,N,N,2299,N,00,N
20250401,100940,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3555,135,2,3.95,24713835,6968,16.31,3445,3600,3445,4445,2395,3420,3546.76,0.98,0,2294,3736,3577,3411,3252,3086,3495,3170,105,1025,500,2050,5,1,21000000,747,-15.94,6.09,12,0.03,-223.00,584.00,6460,20240819,-44.97,2640,20240605,34.66,3895,-8.73,20250319,2660,33.65,20250204,6460,-44.97,20240819,1570,126.43,20240409,0.05,Y,294140,500,105 억,,206523,N,N,2299,N,00,N
20250401,090941,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3450,30,2,0.88,1174660,338,0.79,3445,3515,3445,4445,2395,3420,3475.33,0.98,0,-136,3736,3577,3411,3252,3086,3495,3170,105,1025,500,2050,5,1,21000000,725,-15.47,5.91,12,0.00,-223.00,584.00,6460,20240819,-46.59,2640,20240605,30.68,3895,-11.42,20250319,2660,29.70,20250204,6460,-46.59,20240819,1570,119.75,20240409,0.05,Y,294140,500,105 억,,206523,N,N,2299,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 160955 57 100.00 KOSDAQ 화학 N N N N N 3665 245 2 7.16 132884910 36897 86.39 3445 3690 3445 4445 2395 3420 3601.49 0.98 0 8638 3736 3577 3411 3252 3086 3495 3170 105 1025 500 2050 5 1 21000000 770 -16.43 6.28 12 0.18 -223.00 584.00 6460 20240819 -43.27 2640 20240605 38.83 3895 -5.91 20250319 2660 37.78 20250204 6460 -43.27 20240819 1570 133.44 20240409 0.05 Y 294140 500 105 억 206523 N N 2299 N 00 N
3 20250401 150953 57 100.00 KOSDAQ 화학 N N N N N 3600 180 2 5.26 119468735 33223 77.79 3445 3690 3445 4445 2395 3420 3595.96 0.98 0 9012 3736 3577 3411 3252 3086 3495 3170 105 1025 500 2050 5 1 21000000 756 -16.14 6.16 12 0.16 -223.00 584.00 6460 20240819 -44.27 2640 20240605 36.36 3895 -7.57 20250319 2660 35.34 20250204 6460 -44.27 20240819 1570 129.30 20240409 0.05 Y 294140 500 105 억 206523 N N 2299 N 00 N
4 20250401 140954 57 100.00 KOSDAQ 화학 N N N N N 3645 225 2 6.58 115713445 32180 75.34 3445 3690 3445 4445 2395 3420 3595.82 0.98 0 8619 3736 3577 3411 3252 3086 3495 3170 105 1025 500 2050 5 1 21000000 765 -16.35 6.24 12 0.15 -223.00 584.00 6460 20240819 -43.58 2640 20240605 38.07 3895 -6.42 20250319 2660 37.03 20250204 6460 -43.58 20240819 1570 132.17 20240409 0.05 Y 294140 500 105 억 206523 N N 2299 N 00 N
5 20250401 130954 57 100.00 KOSDAQ 화학 N N N N N 3600 180 2 5.26 95476675 26594 62.26 3445 3690 3445 4445 2395 3420 3590.16 0.98 0 8389 3736 3577 3411 3252 3086 3495 3170 105 1025 500 2050 5 1 21000000 756 -16.14 6.16 12 0.13 -223.00 584.00 6460 20240819 -44.27 2640 20240605 36.36 3895 -7.57 20250319 2660 35.34 20250204 6460 -44.27 20240819 1570 129.30 20240409 0.05 Y 294140 500 105 억 206523 N N 2299 N 00 N
6 20250401 120955 57 100.00 KOSDAQ 화학 N N N N N 3605 185 2 5.41 87012510 24243 56.76 3445 3690 3445 4445 2395 3420 3589.18 0.98 0 8299 3736 3577 3411 3252 3086 3495 3170 105 1025 500 2050 5 1 21000000 757 -16.17 6.17 12 0.12 -223.00 584.00 6460 20240819 -44.20 2640 20240605 36.55 3895 -7.45 20250319 2660 35.53 20250204 6460 -44.20 20240819 1570 129.62 20240409 0.05 Y 294140 500 105 억 206523 N N 2299 N 00 N
7 20250401 110941 57 100.00 KOSDAQ 화학 N N N N N 3575 155 2 4.53 43002670 12089 28.30 3445 3600 3445 4445 2395 3420 3557.17 0.98 0 4830 3736 3577 3411 3252 3086 3495 3170 105 1025 500 2050 5 1 21000000 751 -16.03 6.12 12 0.06 -223.00 584.00 6460 20240819 -44.66 2640 20240605 35.42 3895 -8.22 20250319 2660 34.40 20250204 6460 -44.66 20240819 1570 127.71 20240409 0.05 Y 294140 500 105 억 206523 N N 2299 N 00 N
8 20250401 100940 57 100.00 KOSDAQ 화학 N N N N N 3555 135 2 3.95 24713835 6968 16.31 3445 3600 3445 4445 2395 3420 3546.76 0.98 0 2294 3736 3577 3411 3252 3086 3495 3170 105 1025 500 2050 5 1 21000000 747 -15.94 6.09 12 0.03 -223.00 584.00 6460 20240819 -44.97 2640 20240605 34.66 3895 -8.73 20250319 2660 33.65 20250204 6460 -44.97 20240819 1570 126.43 20240409 0.05 Y 294140 500 105 억 206523 N N 2299 N 00 N
9 20250401 090941 57 100.00 KOSDAQ 화학 N N N N N 3450 30 2 0.88 1174660 338 0.79 3445 3515 3445 4445 2395 3420 3475.33 0.98 0 -136 3736 3577 3411 3252 3086 3495 3170 105 1025 500 2050 5 1 21000000 725 -15.47 5.91 12 0.00 -223.00 584.00 6460 20240819 -46.59 2640 20240605 30.68 3895 -11.42 20250319 2660 29.70 20250204 6460 -46.59 20240819 1570 119.75 20240409 0.05 Y 294140 500 105 억 206523 N N 2299 N 00 N