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
420570/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
20250401,161122,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,12890,610,2,4.97,8683509680,654493,498.04,12650,13900,12450,15960,8600,12280,13268.64,0.51,0,7907,12993,12636,12123,11766,11253,12815,11945,29,3680,500,7610,10,1,5847483,754,-44.76,2.36,12,11.19,-288.00,5467.00,41250,20240530,-68.75,7940,20241209,62.34,16340,-21.11,20250306,8200,57.20,20250203,41250,-68.75,20240530,7940,62.34,20241209,1.99,Y,420570,500,29 억,,29827,N,N,1421,N,00,N
20250401,151119,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,12920,640,2,5.21,8472884410,638178,485.62,12650,13900,12450,15960,8600,12280,13276.68,0.51,0,6399,12993,12636,12123,11766,11253,12815,11945,29,3680,500,7610,10,1,5847483,755,-44.86,2.36,12,10.91,-288.00,5467.00,41250,20240530,-68.68,7940,20241209,62.72,16340,-20.93,20250306,8200,57.56,20250203,41250,-68.68,20240530,7940,62.72,20241209,1.99,Y,420570,500,29 억,,29827,N,N,1148,N,00,N
20250401,141120,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,13010,730,2,5.94,8198663100,616983,469.49,12650,13900,12450,15960,8600,12280,13288.31,0.51,0,4022,12993,12636,12123,11766,11253,12815,11945,29,3680,500,7610,10,1,5847483,761,-45.17,2.38,12,10.55,-288.00,5467.00,41250,20240530,-68.46,7940,20241209,63.85,16340,-20.38,20250306,8200,58.66,20250203,41250,-68.46,20240530,7940,63.85,20241209,1.99,Y,420570,500,29 억,,29827,N,N,1148,N,00,N
20250401,131121,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,13120,840,2,6.84,8029257815,604001,459.61,12650,13900,12450,15960,8600,12280,13293.45,0.51,0,3404,12993,12636,12123,11766,11253,12815,11945,29,3680,500,7610,10,1,5847483,767,-45.56,2.40,12,10.33,-288.00,5467.00,41250,20240530,-68.19,7940,20241209,65.24,16340,-19.71,20250306,8200,60.00,20250203,41250,-68.19,20240530,7940,65.24,20241209,1.99,Y,420570,500,29 억,,29827,N,N,1148,N,00,N
20250401,121121,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,13000,720,2,5.86,7883832165,592853,451.13,12650,13900,12450,15960,8600,12280,13298.12,0.51,0,5140,12993,12636,12123,11766,11253,12815,11945,29,3680,500,7610,10,1,5847483,760,-45.14,2.38,12,10.14,-288.00,5467.00,41250,20240530,-68.48,7940,20241209,63.73,16340,-20.44,20250306,8200,58.54,20250203,41250,-68.48,20240530,7940,63.73,20241209,1.99,Y,420570,500,29 억,,29827,N,N,1148,N,00,N
20250401,111107,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,13040,760,2,6.19,7594068120,570541,434.15,12650,13900,12450,15960,8600,12280,13310.29,0.51,0,6512,12993,12636,12123,11766,11253,12815,11945,29,3680,500,7610,10,1,5847483,763,-45.28,2.39,12,9.76,-288.00,5467.00,41250,20240530,-68.39,7940,20241209,64.23,16340,-20.20,20250306,8200,59.02,20250203,41250,-68.39,20240530,7940,64.23,20241209,1.99,Y,420570,500,29 억,,29827,N,N,1148,N,00,N
20250401,101104,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,13060,780,2,6.35,4160650500,315675,240.21,12650,13560,12450,15960,8600,12280,13180.17,0.51,0,5695,12993,12636,12123,11766,11253,12815,11945,29,3680,500,7610,10,1,5847483,764,-45.35,2.39,12,5.40,-288.00,5467.00,41250,20240530,-68.34,7940,20241209,64.48,16340,-20.07,20250306,8200,59.27,20250203,41250,-68.34,20240530,7940,64.48,20241209,1.99,Y,420570,500,29 억,,29827,N,N,1148,N,00,N
20250401,091105,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,13370,1090,2,8.88,1979271035,150616,114.61,12650,13560,12450,15960,8600,12280,13141.17,0.51,0,14216,12993,12636,12123,11766,11253,12815,11945,29,3680,500,7610,10,1,5847483,782,-46.42,2.45,12,2.58,-288.00,5467.00,41250,20240530,-67.59,7940,20241209,68.39,16340,-18.18,20250306,8200,63.05,20250203,41250,-67.59,20240530,7940,68.39,20241209,1.99,Y,420570,500,29 억,,29827,N,N,1148,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 161122 57 100.00 KOSDAQ 화학 N N N N N 12890 610 2 4.97 8683509680 654493 498.04 12650 13900 12450 15960 8600 12280 13268.64 0.51 0 7907 12993 12636 12123 11766 11253 12815 11945 29 3680 500 7610 10 1 5847483 754 -44.76 2.36 12 11.19 -288.00 5467.00 41250 20240530 -68.75 7940 20241209 62.34 16340 -21.11 20250306 8200 57.20 20250203 41250 -68.75 20240530 7940 62.34 20241209 1.99 Y 420570 500 29 억 29827 N N 1421 N 00 N
3 20250401 151119 57 100.00 KOSDAQ 화학 N N N N N 12920 640 2 5.21 8472884410 638178 485.62 12650 13900 12450 15960 8600 12280 13276.68 0.51 0 6399 12993 12636 12123 11766 11253 12815 11945 29 3680 500 7610 10 1 5847483 755 -44.86 2.36 12 10.91 -288.00 5467.00 41250 20240530 -68.68 7940 20241209 62.72 16340 -20.93 20250306 8200 57.56 20250203 41250 -68.68 20240530 7940 62.72 20241209 1.99 Y 420570 500 29 억 29827 N N 1148 N 00 N
4 20250401 141120 57 100.00 KOSDAQ 화학 N N N N N 13010 730 2 5.94 8198663100 616983 469.49 12650 13900 12450 15960 8600 12280 13288.31 0.51 0 4022 12993 12636 12123 11766 11253 12815 11945 29 3680 500 7610 10 1 5847483 761 -45.17 2.38 12 10.55 -288.00 5467.00 41250 20240530 -68.46 7940 20241209 63.85 16340 -20.38 20250306 8200 58.66 20250203 41250 -68.46 20240530 7940 63.85 20241209 1.99 Y 420570 500 29 억 29827 N N 1148 N 00 N
5 20250401 131121 57 100.00 KOSDAQ 화학 N N N N N 13120 840 2 6.84 8029257815 604001 459.61 12650 13900 12450 15960 8600 12280 13293.45 0.51 0 3404 12993 12636 12123 11766 11253 12815 11945 29 3680 500 7610 10 1 5847483 767 -45.56 2.40 12 10.33 -288.00 5467.00 41250 20240530 -68.19 7940 20241209 65.24 16340 -19.71 20250306 8200 60.00 20250203 41250 -68.19 20240530 7940 65.24 20241209 1.99 Y 420570 500 29 억 29827 N N 1148 N 00 N
6 20250401 121121 57 100.00 KOSDAQ 화학 N N N N N 13000 720 2 5.86 7883832165 592853 451.13 12650 13900 12450 15960 8600 12280 13298.12 0.51 0 5140 12993 12636 12123 11766 11253 12815 11945 29 3680 500 7610 10 1 5847483 760 -45.14 2.38 12 10.14 -288.00 5467.00 41250 20240530 -68.48 7940 20241209 63.73 16340 -20.44 20250306 8200 58.54 20250203 41250 -68.48 20240530 7940 63.73 20241209 1.99 Y 420570 500 29 억 29827 N N 1148 N 00 N
7 20250401 111107 57 100.00 KOSDAQ 화학 N N N N N 13040 760 2 6.19 7594068120 570541 434.15 12650 13900 12450 15960 8600 12280 13310.29 0.51 0 6512 12993 12636 12123 11766 11253 12815 11945 29 3680 500 7610 10 1 5847483 763 -45.28 2.39 12 9.76 -288.00 5467.00 41250 20240530 -68.39 7940 20241209 64.23 16340 -20.20 20250306 8200 59.02 20250203 41250 -68.39 20240530 7940 64.23 20241209 1.99 Y 420570 500 29 억 29827 N N 1148 N 00 N
8 20250401 101104 57 100.00 KOSDAQ 화학 N N N N N 13060 780 2 6.35 4160650500 315675 240.21 12650 13560 12450 15960 8600 12280 13180.17 0.51 0 5695 12993 12636 12123 11766 11253 12815 11945 29 3680 500 7610 10 1 5847483 764 -45.35 2.39 12 5.40 -288.00 5467.00 41250 20240530 -68.34 7940 20241209 64.48 16340 -20.07 20250306 8200 59.27 20250203 41250 -68.34 20240530 7940 64.48 20241209 1.99 Y 420570 500 29 억 29827 N N 1148 N 00 N
9 20250401 091105 57 100.00 KOSDAQ 화학 N N N N N 13370 1090 2 8.88 1979271035 150616 114.61 12650 13560 12450 15960 8600 12280 13141.17 0.51 0 14216 12993 12636 12123 11766 11253 12815 11945 29 3680 500 7610 10 1 5847483 782 -46.42 2.45 12 2.58 -288.00 5467.00 41250 20240530 -67.59 7940 20241209 68.39 16340 -18.18 20250306 8200 63.05 20250203 41250 -67.59 20240530 7940 68.39 20241209 1.99 Y 420570 500 29 억 29827 N N 1148 N 00 N