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
457370/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
20250401,161149,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,9610,520,2,5.72,630000170,66888,88.87,9190,9610,9190,11810,6370,9090,9420.83,2.17,0,17134,9690,9390,9240,8940,8790,9315,8865,40,2720,500,5630,10,1,8027134,771,11.24,1.40,12,0.83,855.00,6868.00,33300,20241022,-71.14,8420,20241210,14.13,11100,-13.42,20250224,8490,13.19,20250203,33300,-71.14,20241022,8420,14.13,20241210,1.71,Y,457370,500,40 억,,174413,N,N,0,N,00,N
20250401,151146,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,9560,470,2,5.17,587691220,62470,83.00,9190,9580,9190,11810,6370,9090,9410.21,2.17,0,18261,9690,9390,9240,8940,8790,9315,8865,40,2720,500,5630,10,1,8027134,767,11.18,1.39,12,0.78,855.00,6868.00,33300,20241022,-71.29,8420,20241210,13.54,11100,-13.87,20250224,8490,12.60,20250203,33300,-71.29,20241022,8420,13.54,20241210,1.71,Y,457370,500,40 억,,174413,N,N,0,N,00,N
20250401,141148,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,9510,420,2,4.62,469519780,50003,66.43,9190,9580,9190,11810,6370,9090,9392.95,2.17,0,15663,9690,9390,9240,8940,8790,9315,8865,40,2720,500,5630,10,1,8027134,763,11.12,1.38,12,0.62,855.00,6868.00,33300,20241022,-71.44,8420,20241210,12.95,11100,-14.32,20250224,8490,12.01,20250203,33300,-71.44,20241022,8420,12.95,20241210,1.71,Y,457370,500,40 억,,174413,N,N,0,N,00,N
20250401,131148,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,9520,430,2,4.73,437141530,46602,61.92,9190,9580,9190,11810,6370,9090,9383.56,2.17,0,17374,9690,9390,9240,8940,8790,9315,8865,40,2720,500,5630,10,1,8027134,764,11.13,1.39,12,0.58,855.00,6868.00,33300,20241022,-71.41,8420,20241210,13.06,11100,-14.23,20250224,8490,12.13,20250203,33300,-71.41,20241022,8420,13.06,20241210,1.71,Y,457370,500,40 억,,174413,N,N,0,N,00,N
20250401,121149,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,9540,450,2,4.95,388938180,41540,55.19,9190,9550,9190,11810,6370,9090,9366.41,2.17,0,18687,9690,9390,9240,8940,8790,9315,8865,40,2720,500,5630,10,1,8027134,766,11.16,1.39,12,0.52,855.00,6868.00,33300,20241022,-71.35,8420,20241210,13.30,11100,-14.05,20250224,8490,12.37,20250203,33300,-71.35,20241022,8420,13.30,20241210,1.71,Y,457370,500,40 억,,174413,N,N,0,N,00,N
20250401,111134,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,9400,310,2,3.41,301051100,32273,42.88,9190,9440,9190,11810,6370,9090,9332.13,2.17,0,15813,9690,9390,9240,8940,8790,9315,8865,40,2720,500,5630,10,1,8027134,755,10.99,1.37,12,0.40,855.00,6868.00,33300,20241022,-71.77,8420,20241210,11.64,11100,-15.32,20250224,8490,10.72,20250203,33300,-71.77,20241022,8420,11.64,20241210,1.71,Y,457370,500,40 억,,174413,N,N,0,N,00,N
20250401,101130,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,9270,180,2,1.98,134063910,14415,19.15,9190,9440,9190,11810,6370,9090,9308.10,2.17,0,2919,9690,9390,9240,8940,8790,9315,8865,40,2720,500,5630,10,1,8027134,744,10.84,1.35,12,0.18,855.00,6868.00,33300,20241022,-72.16,8420,20241210,10.10,11100,-16.49,20250224,8490,9.19,20250203,33300,-72.16,20241022,8420,10.10,20241210,1.71,Y,457370,500,40 억,,174413,N,N,0,N,00,N
20250401,091131,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,9300,210,2,2.31,35630810,3847,5.11,9190,9380,9190,11810,6370,9090,9288.55,2.17,0,2596,9690,9390,9240,8940,8790,9315,8865,40,2720,500,5630,10,1,8027134,747,10.88,1.35,12,0.05,855.00,6868.00,33300,20241022,-72.07,8420,20241210,10.45,11100,-16.22,20250224,8490,9.54,20250203,33300,-72.07,20241022,8420,10.45,20241210,1.71,Y,457370,500,40 억,,174413,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 161149 57 100.00 KOSDAQ 화학 N N N N N 9610 520 2 5.72 630000170 66888 88.87 9190 9610 9190 11810 6370 9090 9420.83 2.17 0 17134 9690 9390 9240 8940 8790 9315 8865 40 2720 500 5630 10 1 8027134 771 11.24 1.40 12 0.83 855.00 6868.00 33300 20241022 -71.14 8420 20241210 14.13 11100 -13.42 20250224 8490 13.19 20250203 33300 -71.14 20241022 8420 14.13 20241210 1.71 Y 457370 500 40 억 174413 N N 0 N 00 N
3 20250401 151146 57 100.00 KOSDAQ 화학 N N N N N 9560 470 2 5.17 587691220 62470 83.00 9190 9580 9190 11810 6370 9090 9410.21 2.17 0 18261 9690 9390 9240 8940 8790 9315 8865 40 2720 500 5630 10 1 8027134 767 11.18 1.39 12 0.78 855.00 6868.00 33300 20241022 -71.29 8420 20241210 13.54 11100 -13.87 20250224 8490 12.60 20250203 33300 -71.29 20241022 8420 13.54 20241210 1.71 Y 457370 500 40 억 174413 N N 0 N 00 N
4 20250401 141148 57 100.00 KOSDAQ 화학 N N N N N 9510 420 2 4.62 469519780 50003 66.43 9190 9580 9190 11810 6370 9090 9392.95 2.17 0 15663 9690 9390 9240 8940 8790 9315 8865 40 2720 500 5630 10 1 8027134 763 11.12 1.38 12 0.62 855.00 6868.00 33300 20241022 -71.44 8420 20241210 12.95 11100 -14.32 20250224 8490 12.01 20250203 33300 -71.44 20241022 8420 12.95 20241210 1.71 Y 457370 500 40 억 174413 N N 0 N 00 N
5 20250401 131148 57 100.00 KOSDAQ 화학 N N N N N 9520 430 2 4.73 437141530 46602 61.92 9190 9580 9190 11810 6370 9090 9383.56 2.17 0 17374 9690 9390 9240 8940 8790 9315 8865 40 2720 500 5630 10 1 8027134 764 11.13 1.39 12 0.58 855.00 6868.00 33300 20241022 -71.41 8420 20241210 13.06 11100 -14.23 20250224 8490 12.13 20250203 33300 -71.41 20241022 8420 13.06 20241210 1.71 Y 457370 500 40 억 174413 N N 0 N 00 N
6 20250401 121149 57 100.00 KOSDAQ 화학 N N N N N 9540 450 2 4.95 388938180 41540 55.19 9190 9550 9190 11810 6370 9090 9366.41 2.17 0 18687 9690 9390 9240 8940 8790 9315 8865 40 2720 500 5630 10 1 8027134 766 11.16 1.39 12 0.52 855.00 6868.00 33300 20241022 -71.35 8420 20241210 13.30 11100 -14.05 20250224 8490 12.37 20250203 33300 -71.35 20241022 8420 13.30 20241210 1.71 Y 457370 500 40 억 174413 N N 0 N 00 N
7 20250401 111134 57 100.00 KOSDAQ 화학 N N N N N 9400 310 2 3.41 301051100 32273 42.88 9190 9440 9190 11810 6370 9090 9332.13 2.17 0 15813 9690 9390 9240 8940 8790 9315 8865 40 2720 500 5630 10 1 8027134 755 10.99 1.37 12 0.40 855.00 6868.00 33300 20241022 -71.77 8420 20241210 11.64 11100 -15.32 20250224 8490 10.72 20250203 33300 -71.77 20241022 8420 11.64 20241210 1.71 Y 457370 500 40 억 174413 N N 0 N 00 N
8 20250401 101130 57 100.00 KOSDAQ 화학 N N N N N 9270 180 2 1.98 134063910 14415 19.15 9190 9440 9190 11810 6370 9090 9308.10 2.17 0 2919 9690 9390 9240 8940 8790 9315 8865 40 2720 500 5630 10 1 8027134 744 10.84 1.35 12 0.18 855.00 6868.00 33300 20241022 -72.16 8420 20241210 10.10 11100 -16.49 20250224 8490 9.19 20250203 33300 -72.16 20241022 8420 10.10 20241210 1.71 Y 457370 500 40 억 174413 N N 0 N 00 N
9 20250401 091131 57 100.00 KOSDAQ 화학 N N N N N 9300 210 2 2.31 35630810 3847 5.11 9190 9380 9190 11810 6370 9090 9288.55 2.17 0 2596 9690 9390 9240 8940 8790 9315 8865 40 2720 500 5630 10 1 8027134 747 10.88 1.35 12 0.05 855.00 6868.00 33300 20241022 -72.07 8420 20241210 10.45 11100 -16.22 20250224 8490 9.54 20250203 33300 -72.07 20241022 8420 10.45 20241210 1.71 Y 457370 500 40 억 174413 N N 0 N 00 N