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
413630/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
20250401,161116,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1395,32,2,2.35,43803625,31609,108.29,1385,1400,1366,1771,955,1363,1385.80,1.96,0,11561,1452,1407,1385,1340,1318,1396,1329,40,408,100,890,1,1,38198021,533,10.41,1.46,12,0.08,134.00,957.00,5100,20240426,-72.65,1363,20250331,2.35,2075,-32.77,20250115,1363,2.35,20250331,5100,-72.65,20240426,1363,2.35,20250331,0.16,Y,413630,100,40 억,,748990,N,N,0,N,00,N
20250401,151113,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1382,19,2,1.39,39879385,28788,98.62,1385,1400,1366,1771,955,1363,1385.28,1.96,0,11453,1452,1407,1385,1340,1318,1396,1329,40,408,100,890,1,1,38198021,528,10.31,1.44,12,0.08,134.00,957.00,5100,20240426,-72.90,1363,20250331,1.39,2075,-33.40,20250115,1363,1.39,20250331,5100,-72.90,20240426,1363,1.39,20250331,0.16,Y,413630,100,40 억,,748990,N,N,0,N,00,N
20250401,141114,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1395,32,2,2.35,33906230,24479,83.86,1385,1400,1366,1771,955,1363,1385.11,1.96,0,9684,1452,1407,1385,1340,1318,1396,1329,40,408,100,890,1,1,38198021,533,10.41,1.46,12,0.06,134.00,957.00,5100,20240426,-72.65,1363,20250331,2.35,2075,-32.77,20250115,1363,2.35,20250331,5100,-72.65,20240426,1363,2.35,20250331,0.16,Y,413630,100,40 억,,748990,N,N,0,N,00,N
20250401,131115,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1395,32,2,2.35,33903441,24477,83.85,1385,1400,1366,1771,955,1363,1385.11,1.96,0,9684,1452,1407,1385,1340,1318,1396,1329,40,408,100,890,1,1,38198021,533,10.41,1.46,12,0.06,134.00,957.00,5100,20240426,-72.65,1363,20250331,2.35,2075,-32.77,20250115,1363,2.35,20250331,5100,-72.65,20240426,1363,2.35,20250331,0.16,Y,413630,100,40 억,,748990,N,N,0,N,00,N
20250401,121115,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1393,30,2,2.20,30415738,21968,75.26,1385,1400,1366,1771,955,1363,1384.55,1.96,0,7850,1452,1407,1385,1340,1318,1396,1329,40,408,100,890,1,1,38198021,532,10.40,1.46,12,0.06,134.00,957.00,5100,20240426,-72.69,1363,20250331,2.20,2075,-32.87,20250115,1363,2.20,20250331,5100,-72.69,20240426,1363,2.20,20250331,0.16,Y,413630,100,40 억,,748990,N,N,0,N,00,N
20250401,111101,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1392,29,2,2.13,18873995,13655,46.78,1385,1400,1366,1771,955,1363,1382.20,1.96,0,5946,1452,1407,1385,1340,1318,1396,1329,40,408,100,890,1,1,38198021,532,10.39,1.45,12,0.04,134.00,957.00,5100,20240426,-72.71,1363,20250331,2.13,2075,-32.92,20250115,1363,2.13,20250331,5100,-72.71,20240426,1363,2.13,20250331,0.16,Y,413630,100,40 억,,748990,N,N,0,N,00,N
20250401,101058,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1388,25,2,1.83,15174271,10999,37.68,1385,1400,1366,1771,955,1363,1379.60,1.96,0,4553,1452,1407,1385,1340,1318,1396,1329,40,408,100,890,1,1,38198021,530,10.36,1.45,12,0.03,134.00,957.00,5100,20240426,-72.78,1363,20250331,1.83,2075,-33.11,20250115,1363,1.83,20250331,5100,-72.78,20240426,1363,1.83,20250331,0.16,Y,413630,100,40 억,,748990,N,N,0,N,00,N
20250401,091059,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1380,17,2,1.25,8453933,6154,21.08,1385,1385,1366,1771,955,1363,1373.73,1.96,0,3367,1452,1407,1385,1340,1318,1396,1329,40,408,100,890,1,1,38198021,527,10.30,1.44,12,0.02,134.00,957.00,5100,20240426,-72.94,1363,20250331,1.25,2075,-33.49,20250115,1363,1.25,20250331,5100,-72.94,20240426,1363,1.25,20250331,0.16,Y,413630,100,40 억,,748990,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 161116 57 100.00 KOSDAQ 화학 N N N N N 1395 32 2 2.35 43803625 31609 108.29 1385 1400 1366 1771 955 1363 1385.80 1.96 0 11561 1452 1407 1385 1340 1318 1396 1329 40 408 100 890 1 1 38198021 533 10.41 1.46 12 0.08 134.00 957.00 5100 20240426 -72.65 1363 20250331 2.35 2075 -32.77 20250115 1363 2.35 20250331 5100 -72.65 20240426 1363 2.35 20250331 0.16 Y 413630 100 40 억 748990 N N 0 N 00 N
3 20250401 151113 57 100.00 KOSDAQ 화학 N N N N N 1382 19 2 1.39 39879385 28788 98.62 1385 1400 1366 1771 955 1363 1385.28 1.96 0 11453 1452 1407 1385 1340 1318 1396 1329 40 408 100 890 1 1 38198021 528 10.31 1.44 12 0.08 134.00 957.00 5100 20240426 -72.90 1363 20250331 1.39 2075 -33.40 20250115 1363 1.39 20250331 5100 -72.90 20240426 1363 1.39 20250331 0.16 Y 413630 100 40 억 748990 N N 0 N 00 N
4 20250401 141114 57 100.00 KOSDAQ 화학 N N N N N 1395 32 2 2.35 33906230 24479 83.86 1385 1400 1366 1771 955 1363 1385.11 1.96 0 9684 1452 1407 1385 1340 1318 1396 1329 40 408 100 890 1 1 38198021 533 10.41 1.46 12 0.06 134.00 957.00 5100 20240426 -72.65 1363 20250331 2.35 2075 -32.77 20250115 1363 2.35 20250331 5100 -72.65 20240426 1363 2.35 20250331 0.16 Y 413630 100 40 억 748990 N N 0 N 00 N
5 20250401 131115 57 100.00 KOSDAQ 화학 N N N N N 1395 32 2 2.35 33903441 24477 83.85 1385 1400 1366 1771 955 1363 1385.11 1.96 0 9684 1452 1407 1385 1340 1318 1396 1329 40 408 100 890 1 1 38198021 533 10.41 1.46 12 0.06 134.00 957.00 5100 20240426 -72.65 1363 20250331 2.35 2075 -32.77 20250115 1363 2.35 20250331 5100 -72.65 20240426 1363 2.35 20250331 0.16 Y 413630 100 40 억 748990 N N 0 N 00 N
6 20250401 121115 57 100.00 KOSDAQ 화학 N N N N N 1393 30 2 2.20 30415738 21968 75.26 1385 1400 1366 1771 955 1363 1384.55 1.96 0 7850 1452 1407 1385 1340 1318 1396 1329 40 408 100 890 1 1 38198021 532 10.40 1.46 12 0.06 134.00 957.00 5100 20240426 -72.69 1363 20250331 2.20 2075 -32.87 20250115 1363 2.20 20250331 5100 -72.69 20240426 1363 2.20 20250331 0.16 Y 413630 100 40 억 748990 N N 0 N 00 N
7 20250401 111101 57 100.00 KOSDAQ 화학 N N N N N 1392 29 2 2.13 18873995 13655 46.78 1385 1400 1366 1771 955 1363 1382.20 1.96 0 5946 1452 1407 1385 1340 1318 1396 1329 40 408 100 890 1 1 38198021 532 10.39 1.45 12 0.04 134.00 957.00 5100 20240426 -72.71 1363 20250331 2.13 2075 -32.92 20250115 1363 2.13 20250331 5100 -72.71 20240426 1363 2.13 20250331 0.16 Y 413630 100 40 억 748990 N N 0 N 00 N
8 20250401 101058 57 100.00 KOSDAQ 화학 N N N N N 1388 25 2 1.83 15174271 10999 37.68 1385 1400 1366 1771 955 1363 1379.60 1.96 0 4553 1452 1407 1385 1340 1318 1396 1329 40 408 100 890 1 1 38198021 530 10.36 1.45 12 0.03 134.00 957.00 5100 20240426 -72.78 1363 20250331 1.83 2075 -33.11 20250115 1363 1.83 20250331 5100 -72.78 20240426 1363 1.83 20250331 0.16 Y 413630 100 40 억 748990 N N 0 N 00 N
9 20250401 091059 57 100.00 KOSDAQ 화학 N N N N N 1380 17 2 1.25 8453933 6154 21.08 1385 1385 1366 1771 955 1363 1373.73 1.96 0 3367 1452 1407 1385 1340 1318 1396 1329 40 408 100 890 1 1 38198021 527 10.30 1.44 12 0.02 134.00 957.00 5100 20240426 -72.94 1363 20250331 1.25 2075 -33.49 20250115 1363 1.25 20250331 5100 -72.94 20240426 1363 1.25 20250331 0.16 Y 413630 100 40 억 748990 N N 0 N 00 N