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
439090/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
20250401,161128,55,40.00,KOSDAQ,,화학,N,N,N,Y,40,N,19220,200,2,1.05,9693011810,498138,46.44,19300,19830,19100,24700,13320,19020,19458.55,1.17,0,-16572,20540,19780,19390,18630,18240,19585,18435,16,5680,100,13310,10,1,16378260,3148,25.66,3.24,12,3.04,749.00,5925.00,30850,20240613,-37.70,13200,20241209,45.61,22200,-13.42,20250228,14450,33.01,20250102,30850,-37.70,20240613,13200,45.61,20241209,5.56,Y,439090,100,16 억,,192092,N,N,39972,N,00,N
20250401,151125,55,40.00,KOSDAQ,,화학,N,N,N,Y,40,N,19220,200,2,1.05,9374292560,481560,44.89,19300,19830,19100,24700,13320,19020,19466.52,1.17,0,-18814,20540,19780,19390,18630,18240,19585,18435,16,5680,100,13310,10,1,16378260,3148,25.66,3.24,12,2.94,749.00,5925.00,30850,20240613,-37.70,13200,20241209,45.61,22200,-13.42,20250228,14450,33.01,20250102,30850,-37.70,20240613,13200,45.61,20241209,5.56,Y,439090,100,16 억,,192092,N,N,55404,N,00,N
20250401,141127,55,40.00,KOSDAQ,,화학,N,N,N,Y,40,N,19390,370,2,1.95,8567596155,439715,40.99,19300,19830,19100,24700,13320,19020,19484.44,1.17,0,-17999,20540,19780,19390,18630,18240,19585,18435,16,5680,100,13310,10,1,16378260,3176,25.89,3.27,12,2.68,749.00,5925.00,30850,20240613,-37.15,13200,20241209,46.89,22200,-12.66,20250228,14450,34.19,20250102,30850,-37.15,20240613,13200,46.89,20241209,5.56,Y,439090,100,16 억,,192092,N,N,55404,N,00,N
20250401,131127,55,40.00,KOSDAQ,,화학,N,N,N,Y,40,N,19480,460,2,2.42,8189717735,420236,39.17,19300,19830,19100,24700,13320,19020,19488.39,1.17,0,-15284,20540,19780,19390,18630,18240,19585,18435,16,5680,100,13310,10,1,16378260,3190,26.01,3.29,12,2.57,749.00,5925.00,30850,20240613,-36.86,13200,20241209,47.58,22200,-12.25,20250228,14450,34.81,20250102,30850,-36.86,20240613,13200,47.58,20241209,5.56,Y,439090,100,16 억,,192092,N,N,55404,N,00,N
20250401,121128,55,40.00,KOSDAQ,,화학,N,N,N,Y,40,N,19500,480,2,2.52,7575768550,388660,36.23,19300,19830,19100,24700,13320,19020,19492.03,1.17,0,-6246,20540,19780,19390,18630,18240,19585,18435,16,5680,100,13310,10,1,16378260,3194,26.03,3.29,12,2.37,749.00,5925.00,30850,20240613,-36.79,13200,20241209,47.73,22200,-12.16,20250228,14450,34.95,20250102,30850,-36.79,20240613,13200,47.73,20241209,5.56,Y,439090,100,16 억,,192092,N,N,55404,N,00,N
20250401,111113,55,40.00,KOSDAQ,,화학,N,N,N,Y,40,N,19520,500,2,2.63,6592803300,338272,31.53,19300,19830,19100,24700,13320,19020,19489.67,1.17,0,405,20540,19780,19390,18630,18240,19585,18435,16,5680,100,13310,10,1,16378260,3197,26.06,3.29,12,2.07,749.00,5925.00,30850,20240613,-36.73,13200,20241209,47.88,22200,-12.07,20250228,14450,35.09,20250102,30850,-36.73,20240613,13200,47.88,20241209,5.56,Y,439090,100,16 억,,192092,N,N,55404,N,00,N
20250401,101110,55,40.00,KOSDAQ,,화학,N,N,N,Y,40,N,19510,490,2,2.58,2686208185,139133,12.97,19300,19550,19100,24700,13320,19020,19306.79,1.17,0,-12147,20540,19780,19390,18630,18240,19585,18435,16,5680,100,13310,10,1,16378260,3195,26.05,3.29,12,0.85,749.00,5925.00,30850,20240613,-36.76,13200,20241209,47.80,22200,-12.12,20250228,14450,35.02,20250102,30850,-36.76,20240613,13200,47.80,20241209,5.56,Y,439090,100,16 억,,192092,N,N,55404,N,00,N
20250401,091111,55,40.00,KOSDAQ,,화학,N,N,N,Y,40,N,19280,260,2,1.37,625284210,32489,3.03,19300,19350,19150,24700,13320,19020,19246.10,1.17,0,-2654,20540,19780,19390,18630,18240,19585,18435,16,5680,100,13310,10,1,16378260,3158,25.74,3.25,12,0.20,749.00,5925.00,30850,20240613,-37.50,13200,20241209,46.06,22200,-13.15,20250228,14450,33.43,20250102,30850,-37.50,20240613,13200,46.06,20241209,5.56,Y,439090,100,16 억,,192092,N,N,55404,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 161128 55 40.00 KOSDAQ 화학 N N N Y 40 N 19220 200 2 1.05 9693011810 498138 46.44 19300 19830 19100 24700 13320 19020 19458.55 1.17 0 -16572 20540 19780 19390 18630 18240 19585 18435 16 5680 100 13310 10 1 16378260 3148 25.66 3.24 12 3.04 749.00 5925.00 30850 20240613 -37.70 13200 20241209 45.61 22200 -13.42 20250228 14450 33.01 20250102 30850 -37.70 20240613 13200 45.61 20241209 5.56 Y 439090 100 16 억 192092 N N 39972 N 00 N
3 20250401 151125 55 40.00 KOSDAQ 화학 N N N Y 40 N 19220 200 2 1.05 9374292560 481560 44.89 19300 19830 19100 24700 13320 19020 19466.52 1.17 0 -18814 20540 19780 19390 18630 18240 19585 18435 16 5680 100 13310 10 1 16378260 3148 25.66 3.24 12 2.94 749.00 5925.00 30850 20240613 -37.70 13200 20241209 45.61 22200 -13.42 20250228 14450 33.01 20250102 30850 -37.70 20240613 13200 45.61 20241209 5.56 Y 439090 100 16 억 192092 N N 55404 N 00 N
4 20250401 141127 55 40.00 KOSDAQ 화학 N N N Y 40 N 19390 370 2 1.95 8567596155 439715 40.99 19300 19830 19100 24700 13320 19020 19484.44 1.17 0 -17999 20540 19780 19390 18630 18240 19585 18435 16 5680 100 13310 10 1 16378260 3176 25.89 3.27 12 2.68 749.00 5925.00 30850 20240613 -37.15 13200 20241209 46.89 22200 -12.66 20250228 14450 34.19 20250102 30850 -37.15 20240613 13200 46.89 20241209 5.56 Y 439090 100 16 억 192092 N N 55404 N 00 N
5 20250401 131127 55 40.00 KOSDAQ 화학 N N N Y 40 N 19480 460 2 2.42 8189717735 420236 39.17 19300 19830 19100 24700 13320 19020 19488.39 1.17 0 -15284 20540 19780 19390 18630 18240 19585 18435 16 5680 100 13310 10 1 16378260 3190 26.01 3.29 12 2.57 749.00 5925.00 30850 20240613 -36.86 13200 20241209 47.58 22200 -12.25 20250228 14450 34.81 20250102 30850 -36.86 20240613 13200 47.58 20241209 5.56 Y 439090 100 16 억 192092 N N 55404 N 00 N
6 20250401 121128 55 40.00 KOSDAQ 화학 N N N Y 40 N 19500 480 2 2.52 7575768550 388660 36.23 19300 19830 19100 24700 13320 19020 19492.03 1.17 0 -6246 20540 19780 19390 18630 18240 19585 18435 16 5680 100 13310 10 1 16378260 3194 26.03 3.29 12 2.37 749.00 5925.00 30850 20240613 -36.79 13200 20241209 47.73 22200 -12.16 20250228 14450 34.95 20250102 30850 -36.79 20240613 13200 47.73 20241209 5.56 Y 439090 100 16 억 192092 N N 55404 N 00 N
7 20250401 111113 55 40.00 KOSDAQ 화학 N N N Y 40 N 19520 500 2 2.63 6592803300 338272 31.53 19300 19830 19100 24700 13320 19020 19489.67 1.17 0 405 20540 19780 19390 18630 18240 19585 18435 16 5680 100 13310 10 1 16378260 3197 26.06 3.29 12 2.07 749.00 5925.00 30850 20240613 -36.73 13200 20241209 47.88 22200 -12.07 20250228 14450 35.09 20250102 30850 -36.73 20240613 13200 47.88 20241209 5.56 Y 439090 100 16 억 192092 N N 55404 N 00 N
8 20250401 101110 55 40.00 KOSDAQ 화학 N N N Y 40 N 19510 490 2 2.58 2686208185 139133 12.97 19300 19550 19100 24700 13320 19020 19306.79 1.17 0 -12147 20540 19780 19390 18630 18240 19585 18435 16 5680 100 13310 10 1 16378260 3195 26.05 3.29 12 0.85 749.00 5925.00 30850 20240613 -36.76 13200 20241209 47.80 22200 -12.12 20250228 14450 35.02 20250102 30850 -36.76 20240613 13200 47.80 20241209 5.56 Y 439090 100 16 억 192092 N N 55404 N 00 N
9 20250401 091111 55 40.00 KOSDAQ 화학 N N N Y 40 N 19280 260 2 1.37 625284210 32489 3.03 19300 19350 19150 24700 13320 19020 19246.10 1.17 0 -2654 20540 19780 19390 18630 18240 19585 18435 16 5680 100 13310 10 1 16378260 3158 25.74 3.25 12 0.20 749.00 5925.00 30850 20240613 -37.50 13200 20241209 46.06 22200 -13.15 20250228 14450 33.43 20250102 30850 -37.50 20240613 13200 46.06 20241209 5.56 Y 439090 100 16 억 192092 N N 55404 N 00 N