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
406820/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
20250401,161113,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,13350,360,2,2.77,1954581870,142032,706.52,12990,14680,12990,16880,9100,12990,13761.63,0.98,0,251,13790,13390,12990,12590,12190,13190,12390,18,3890,500,8310,10,1,3534040,472,-9.32,1.38,12,4.02,-1432.00,9649.00,29150,20240604,-54.20,9280,20241210,43.86,15280,-12.63,20250227,10600,25.94,20250102,29150,-54.20,20240604,9280,43.86,20241210,0.65,Y,406820,500,17 억,,34803,N,N,0,N,00,N
20250401,151111,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,13350,360,2,2.77,1910724230,138747,690.18,12990,14680,12990,16880,9100,12990,13771.28,0.98,0,-316,13790,13390,12990,12590,12190,13190,12390,18,3890,500,8310,10,1,3534040,472,-9.32,1.38,12,3.93,-1432.00,9649.00,29150,20240604,-54.20,9280,20241210,43.86,15280,-12.63,20250227,10600,25.94,20250102,29150,-54.20,20240604,9280,43.86,20241210,0.65,Y,406820,500,17 억,,34803,N,N,0,N,00,N
20250401,141112,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,13450,460,2,3.54,1872234670,135878,675.91,12990,14680,12990,16880,9100,12990,13778.79,0.98,0,-1105,13790,13390,12990,12590,12190,13190,12390,18,3890,500,8310,10,1,3534040,475,-9.39,1.39,12,3.84,-1432.00,9649.00,29150,20240604,-53.86,9280,20241210,44.94,15280,-11.98,20250227,10600,26.89,20250102,29150,-53.86,20240604,9280,44.94,20241210,0.65,Y,406820,500,17 억,,34803,N,N,0,N,00,N
20250401,131113,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,13480,490,2,3.77,1823095300,132254,657.88,12990,14680,12990,16880,9100,12990,13784.80,0.98,0,-1559,13790,13390,12990,12590,12190,13190,12390,18,3890,500,8310,10,1,3534040,476,-9.41,1.40,12,3.74,-1432.00,9649.00,29150,20240604,-53.76,9280,20241210,45.26,15280,-11.78,20250227,10600,27.17,20250102,29150,-53.76,20240604,9280,45.26,20241210,0.65,Y,406820,500,17 억,,34803,N,N,0,N,00,N
20250401,121113,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,13360,370,2,2.85,1768542400,128203,637.73,12990,14680,12990,16880,9100,12990,13794.86,0.98,0,-2599,13790,13390,12990,12590,12190,13190,12390,18,3890,500,8310,10,1,3534040,472,-9.33,1.38,12,3.63,-1432.00,9649.00,29150,20240604,-54.17,9280,20241210,43.97,15280,-12.57,20250227,10600,26.04,20250102,29150,-54.17,20240604,9280,43.97,20241210,0.65,Y,406820,500,17 억,,34803,N,N,0,N,00,N
20250401,111059,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,13390,400,2,3.08,1713564040,124082,617.23,12990,14680,12990,16880,9100,12990,13809.93,0.98,0,-4866,13790,13390,12990,12590,12190,13190,12390,18,3890,500,8310,10,1,3534040,473,-9.35,1.39,12,3.51,-1432.00,9649.00,29150,20240604,-54.07,9280,20241210,44.29,15280,-12.37,20250227,10600,26.32,20250102,29150,-54.07,20240604,9280,44.29,20241210,0.65,Y,406820,500,17 억,,34803,N,N,0,N,00,N
20250401,101056,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,13440,450,2,3.46,1534929300,110752,550.92,12990,14680,12990,16880,9100,12990,13859.16,0.98,0,-7779,13790,13390,12990,12590,12190,13190,12390,18,3890,500,8310,10,1,3534040,475,-9.39,1.39,12,3.13,-1432.00,9649.00,29150,20240604,-53.89,9280,20241210,44.83,15280,-12.04,20250227,10600,26.79,20250102,29150,-53.89,20240604,9280,44.83,20241210,0.65,Y,406820,500,17 억,,34803,N,N,0,N,00,N
20250401,091057,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,13290,300,2,2.31,4043190,311,1.55,12990,13290,12990,16880,9100,12990,13000.61,0.98,0,265,13790,13390,12990,12590,12190,13190,12390,18,3890,500,8310,10,1,3534040,470,-9.28,1.38,12,0.01,-1432.00,9649.00,29150,20240604,-54.41,9280,20241210,43.21,15280,-13.02,20250227,10600,25.38,20250102,29150,-54.41,20240604,9280,43.21,20241210,0.65,Y,406820,500,17 억,,34803,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 161113 57 100.00 KOSDAQ 화학 N N N N N 13350 360 2 2.77 1954581870 142032 706.52 12990 14680 12990 16880 9100 12990 13761.63 0.98 0 251 13790 13390 12990 12590 12190 13190 12390 18 3890 500 8310 10 1 3534040 472 -9.32 1.38 12 4.02 -1432.00 9649.00 29150 20240604 -54.20 9280 20241210 43.86 15280 -12.63 20250227 10600 25.94 20250102 29150 -54.20 20240604 9280 43.86 20241210 0.65 Y 406820 500 17 억 34803 N N 0 N 00 N
3 20250401 151111 57 100.00 KOSDAQ 화학 N N N N N 13350 360 2 2.77 1910724230 138747 690.18 12990 14680 12990 16880 9100 12990 13771.28 0.98 0 -316 13790 13390 12990 12590 12190 13190 12390 18 3890 500 8310 10 1 3534040 472 -9.32 1.38 12 3.93 -1432.00 9649.00 29150 20240604 -54.20 9280 20241210 43.86 15280 -12.63 20250227 10600 25.94 20250102 29150 -54.20 20240604 9280 43.86 20241210 0.65 Y 406820 500 17 억 34803 N N 0 N 00 N
4 20250401 141112 57 100.00 KOSDAQ 화학 N N N N N 13450 460 2 3.54 1872234670 135878 675.91 12990 14680 12990 16880 9100 12990 13778.79 0.98 0 -1105 13790 13390 12990 12590 12190 13190 12390 18 3890 500 8310 10 1 3534040 475 -9.39 1.39 12 3.84 -1432.00 9649.00 29150 20240604 -53.86 9280 20241210 44.94 15280 -11.98 20250227 10600 26.89 20250102 29150 -53.86 20240604 9280 44.94 20241210 0.65 Y 406820 500 17 억 34803 N N 0 N 00 N
5 20250401 131113 57 100.00 KOSDAQ 화학 N N N N N 13480 490 2 3.77 1823095300 132254 657.88 12990 14680 12990 16880 9100 12990 13784.80 0.98 0 -1559 13790 13390 12990 12590 12190 13190 12390 18 3890 500 8310 10 1 3534040 476 -9.41 1.40 12 3.74 -1432.00 9649.00 29150 20240604 -53.76 9280 20241210 45.26 15280 -11.78 20250227 10600 27.17 20250102 29150 -53.76 20240604 9280 45.26 20241210 0.65 Y 406820 500 17 억 34803 N N 0 N 00 N
6 20250401 121113 57 100.00 KOSDAQ 화학 N N N N N 13360 370 2 2.85 1768542400 128203 637.73 12990 14680 12990 16880 9100 12990 13794.86 0.98 0 -2599 13790 13390 12990 12590 12190 13190 12390 18 3890 500 8310 10 1 3534040 472 -9.33 1.38 12 3.63 -1432.00 9649.00 29150 20240604 -54.17 9280 20241210 43.97 15280 -12.57 20250227 10600 26.04 20250102 29150 -54.17 20240604 9280 43.97 20241210 0.65 Y 406820 500 17 억 34803 N N 0 N 00 N
7 20250401 111059 57 100.00 KOSDAQ 화학 N N N N N 13390 400 2 3.08 1713564040 124082 617.23 12990 14680 12990 16880 9100 12990 13809.93 0.98 0 -4866 13790 13390 12990 12590 12190 13190 12390 18 3890 500 8310 10 1 3534040 473 -9.35 1.39 12 3.51 -1432.00 9649.00 29150 20240604 -54.07 9280 20241210 44.29 15280 -12.37 20250227 10600 26.32 20250102 29150 -54.07 20240604 9280 44.29 20241210 0.65 Y 406820 500 17 억 34803 N N 0 N 00 N
8 20250401 101056 57 100.00 KOSDAQ 화학 N N N N N 13440 450 2 3.46 1534929300 110752 550.92 12990 14680 12990 16880 9100 12990 13859.16 0.98 0 -7779 13790 13390 12990 12590 12190 13190 12390 18 3890 500 8310 10 1 3534040 475 -9.39 1.39 12 3.13 -1432.00 9649.00 29150 20240604 -53.89 9280 20241210 44.83 15280 -12.04 20250227 10600 26.79 20250102 29150 -53.89 20240604 9280 44.83 20241210 0.65 Y 406820 500 17 억 34803 N N 0 N 00 N
9 20250401 091057 57 100.00 KOSDAQ 화학 N N N N N 13290 300 2 2.31 4043190 311 1.55 12990 13290 12990 16880 9100 12990 13000.61 0.98 0 265 13790 13390 12990 12590 12190 13190 12390 18 3890 500 8310 10 1 3534040 470 -9.28 1.38 12 0.01 -1432.00 9649.00 29150 20240604 -54.41 9280 20241210 43.21 15280 -13.02 20250227 10600 25.38 20250102 29150 -54.41 20240604 9280 43.21 20241210 0.65 Y 406820 500 17 억 34803 N N 0 N 00 N