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
344860/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
20250401,161033,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1617,51,2,3.26,41477841,25831,21.31,1650,1650,1566,2035,1097,1566,1605.74,9.69,0,231,1822,1694,1602,1474,1382,1758,1538,12,469,100,1090,1,1,12030000,195,20.47,1.17,12,0.21,79.00,1381.00,2665,20240705,-39.32,1382,20241204,17.00,1979,-18.29,20250113,1418,14.03,20250102,2665,-39.32,20240705,1382,17.00,20241204,0.14,Y,344860,100,12 억,,1165549,N,N,0,N,00,N
20250401,151031,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1608,42,2,2.68,40669630,25326,20.89,1650,1650,1566,2035,1097,1566,1605.84,9.69,0,224,1822,1694,1602,1474,1382,1758,1538,12,469,100,1090,1,1,12030000,193,20.35,1.16,12,0.21,79.00,1381.00,2665,20240705,-39.66,1382,20241204,16.35,1979,-18.75,20250113,1418,13.40,20250102,2665,-39.66,20240705,1382,16.35,20241204,0.14,Y,344860,100,12 억,,1165549,N,N,0,N,00,N
20250401,141032,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1595,29,2,1.85,40354442,25130,20.73,1650,1650,1566,2035,1097,1566,1605.83,9.69,0,62,1822,1694,1602,1474,1382,1758,1538,12,469,100,1090,1,1,12030000,192,20.19,1.15,12,0.21,79.00,1381.00,2665,20240705,-40.15,1382,20241204,15.41,1979,-19.40,20250113,1418,12.48,20250102,2665,-40.15,20240705,1382,15.41,20241204,0.14,Y,344860,100,12 억,,1165549,N,N,0,N,00,N
20250401,131033,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1630,64,2,4.09,31296417,19531,16.11,1650,1650,1566,2035,1097,1566,1602.40,9.69,0,212,1822,1694,1602,1474,1382,1758,1538,12,469,100,1090,1,1,12030000,196,20.63,1.18,12,0.16,79.00,1381.00,2665,20240705,-38.84,1382,20241204,17.95,1979,-17.64,20250113,1418,14.95,20250102,2665,-38.84,20240705,1382,17.95,20241204,0.14,Y,344860,100,12 억,,1165549,N,N,0,N,00,N
20250401,121033,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1611,45,2,2.87,26601793,16644,13.73,1650,1650,1566,2035,1097,1566,1598.28,9.69,0,1169,1822,1694,1602,1474,1382,1758,1538,12,469,100,1090,1,1,12030000,194,20.39,1.17,12,0.14,79.00,1381.00,2665,20240705,-39.55,1382,20241204,16.57,1979,-18.60,20250113,1418,13.61,20250102,2665,-39.55,20240705,1382,16.57,20241204,0.14,Y,344860,100,12 억,,1165549,N,N,0,N,00,N
20250401,111019,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1583,17,2,1.09,22681401,14228,11.74,1650,1650,1566,2035,1097,1566,1594.14,9.69,0,1124,1822,1694,1602,1474,1382,1758,1538,12,469,100,1090,1,1,12030000,190,20.04,1.15,12,0.12,79.00,1381.00,2665,20240705,-40.60,1382,20241204,14.54,1979,-20.01,20250113,1418,11.64,20250102,2665,-40.60,20240705,1382,14.54,20241204,0.14,Y,344860,100,12 억,,1165549,N,N,0,N,00,N
20250401,101017,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1571,5,2,0.32,15130728,9434,7.78,1650,1650,1566,2035,1097,1566,1603.85,9.69,0,-2355,1822,1694,1602,1474,1382,1758,1538,12,469,100,1090,1,1,12030000,189,19.89,1.14,12,0.08,79.00,1381.00,2665,20240705,-41.05,1382,20241204,13.68,1979,-20.62,20250113,1418,10.79,20250102,2665,-41.05,20240705,1382,13.68,20241204,0.14,Y,344860,100,12 억,,1165549,N,N,0,N,00,N
20250401,091018,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1600,34,2,2.17,10971974,6797,5.61,1650,1650,1566,2035,1097,1566,1614.24,9.69,0,-2654,1822,1694,1602,1474,1382,1758,1538,12,469,100,1090,1,1,12030000,192,20.25,1.16,12,0.06,79.00,1381.00,2665,20240705,-39.96,1382,20241204,15.77,1979,-19.15,20250113,1418,12.83,20250102,2665,-39.96,20240705,1382,15.77,20241204,0.14,Y,344860,100,12 억,,1165549,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 161033 57 100.00 KOSDAQ 화학 N N N N N 1617 51 2 3.26 41477841 25831 21.31 1650 1650 1566 2035 1097 1566 1605.74 9.69 0 231 1822 1694 1602 1474 1382 1758 1538 12 469 100 1090 1 1 12030000 195 20.47 1.17 12 0.21 79.00 1381.00 2665 20240705 -39.32 1382 20241204 17.00 1979 -18.29 20250113 1418 14.03 20250102 2665 -39.32 20240705 1382 17.00 20241204 0.14 Y 344860 100 12 억 1165549 N N 0 N 00 N
3 20250401 151031 57 100.00 KOSDAQ 화학 N N N N N 1608 42 2 2.68 40669630 25326 20.89 1650 1650 1566 2035 1097 1566 1605.84 9.69 0 224 1822 1694 1602 1474 1382 1758 1538 12 469 100 1090 1 1 12030000 193 20.35 1.16 12 0.21 79.00 1381.00 2665 20240705 -39.66 1382 20241204 16.35 1979 -18.75 20250113 1418 13.40 20250102 2665 -39.66 20240705 1382 16.35 20241204 0.14 Y 344860 100 12 억 1165549 N N 0 N 00 N
4 20250401 141032 57 100.00 KOSDAQ 화학 N N N N N 1595 29 2 1.85 40354442 25130 20.73 1650 1650 1566 2035 1097 1566 1605.83 9.69 0 62 1822 1694 1602 1474 1382 1758 1538 12 469 100 1090 1 1 12030000 192 20.19 1.15 12 0.21 79.00 1381.00 2665 20240705 -40.15 1382 20241204 15.41 1979 -19.40 20250113 1418 12.48 20250102 2665 -40.15 20240705 1382 15.41 20241204 0.14 Y 344860 100 12 억 1165549 N N 0 N 00 N
5 20250401 131033 57 100.00 KOSDAQ 화학 N N N N N 1630 64 2 4.09 31296417 19531 16.11 1650 1650 1566 2035 1097 1566 1602.40 9.69 0 212 1822 1694 1602 1474 1382 1758 1538 12 469 100 1090 1 1 12030000 196 20.63 1.18 12 0.16 79.00 1381.00 2665 20240705 -38.84 1382 20241204 17.95 1979 -17.64 20250113 1418 14.95 20250102 2665 -38.84 20240705 1382 17.95 20241204 0.14 Y 344860 100 12 억 1165549 N N 0 N 00 N
6 20250401 121033 57 100.00 KOSDAQ 화학 N N N N N 1611 45 2 2.87 26601793 16644 13.73 1650 1650 1566 2035 1097 1566 1598.28 9.69 0 1169 1822 1694 1602 1474 1382 1758 1538 12 469 100 1090 1 1 12030000 194 20.39 1.17 12 0.14 79.00 1381.00 2665 20240705 -39.55 1382 20241204 16.57 1979 -18.60 20250113 1418 13.61 20250102 2665 -39.55 20240705 1382 16.57 20241204 0.14 Y 344860 100 12 억 1165549 N N 0 N 00 N
7 20250401 111019 57 100.00 KOSDAQ 화학 N N N N N 1583 17 2 1.09 22681401 14228 11.74 1650 1650 1566 2035 1097 1566 1594.14 9.69 0 1124 1822 1694 1602 1474 1382 1758 1538 12 469 100 1090 1 1 12030000 190 20.04 1.15 12 0.12 79.00 1381.00 2665 20240705 -40.60 1382 20241204 14.54 1979 -20.01 20250113 1418 11.64 20250102 2665 -40.60 20240705 1382 14.54 20241204 0.14 Y 344860 100 12 억 1165549 N N 0 N 00 N
8 20250401 101017 57 100.00 KOSDAQ 화학 N N N N N 1571 5 2 0.32 15130728 9434 7.78 1650 1650 1566 2035 1097 1566 1603.85 9.69 0 -2355 1822 1694 1602 1474 1382 1758 1538 12 469 100 1090 1 1 12030000 189 19.89 1.14 12 0.08 79.00 1381.00 2665 20240705 -41.05 1382 20241204 13.68 1979 -20.62 20250113 1418 10.79 20250102 2665 -41.05 20240705 1382 13.68 20241204 0.14 Y 344860 100 12 억 1165549 N N 0 N 00 N
9 20250401 091018 57 100.00 KOSDAQ 화학 N N N N N 1600 34 2 2.17 10971974 6797 5.61 1650 1650 1566 2035 1097 1566 1614.24 9.69 0 -2654 1822 1694 1602 1474 1382 1758 1538 12 469 100 1090 1 1 12030000 192 20.25 1.16 12 0.06 79.00 1381.00 2665 20240705 -39.96 1382 20241204 15.77 1979 -19.15 20250113 1418 12.83 20250102 2665 -39.96 20240705 1382 15.77 20241204 0.14 Y 344860 100 12 억 1165549 N N 0 N 00 N