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
035200/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
20250401,160359,57,100.00,KOSDAQ,신고가,화학,N,N,N,N, ,N,6080,1020,2,20.16,7892689135,1350090,491.23,5060,6240,4895,6570,3550,5060,5845.92,1.83,0,51215,5436,5247,5121,4932,4806,5185,4870,49,1510,500,3540,10,1,9730590,592,30.86,1.36,12,13.87,197.00,4458.00,6240,20250401,-2.56,2350,20240805,158.72,6240,-2.56,20250401,3410,78.30,20250102,6240,-2.56,20250401,2350,158.72,20240805,2.06,Y,035200,500,48 억,,178168,N,N,0,N,00,N
20250401,150400,57,100.00,KOSDAQ,신고가,화학,N,N,N,N, ,N,6040,980,2,19.37,7571345245,1296716,471.81,5060,6240,4895,6570,3550,5060,5838.95,1.83,0,56689,5436,5247,5121,4932,4806,5185,4870,49,1510,500,3540,10,1,9730590,588,30.66,1.35,12,13.33,197.00,4458.00,6240,20250401,-3.21,2350,20240805,157.02,6240,-3.21,20250401,3410,77.13,20250102,6240,-3.21,20250401,2350,157.02,20240805,2.06,Y,035200,500,48 억,,178168,N,N,0,N,00,N
20250401,140359,57,100.00,KOSDAQ,신고가,화학,N,N,N,N, ,N,5910,850,2,16.80,7213272215,1236262,449.82,5060,6240,4895,6570,3550,5060,5834.84,1.83,0,53303,5436,5247,5121,4932,4806,5185,4870,49,1510,500,3540,10,1,9730590,575,30.00,1.33,12,12.70,197.00,4458.00,6240,20250401,-5.29,2350,20240805,151.49,6240,-5.29,20250401,3410,73.31,20250102,6240,-5.29,20250401,2350,151.49,20240805,2.06,Y,035200,500,48 억,,178168,N,N,0,N,00,N
20250401,130359,57,100.00,KOSDAQ,신고가,화학,N,N,N,N, ,N,6050,990,2,19.57,6681909235,1148621,417.93,5060,6240,4895,6570,3550,5060,5817.43,1.83,0,65104,5436,5247,5121,4932,4806,5185,4870,49,1510,500,3540,10,1,9730590,589,30.71,1.36,12,11.80,197.00,4458.00,6240,20250401,-3.04,2350,20240805,157.45,6240,-3.04,20250401,3410,77.42,20250102,6240,-3.04,20250401,2350,157.45,20240805,2.06,Y,035200,500,48 억,,178168,N,N,0,N,00,N
20250401,120400,57,100.00,KOSDAQ,신고가,화학,N,N,N,N, ,N,6120,1060,2,20.95,6257756885,1078535,392.43,5060,6240,4895,6570,3550,5060,5802.19,1.83,0,58105,5436,5247,5121,4932,4806,5185,4870,49,1510,500,3540,10,1,9730590,596,31.07,1.37,12,11.08,197.00,4458.00,6240,20250401,-1.92,2350,20240805,160.43,6240,-1.92,20250401,3410,79.47,20250102,6240,-1.92,20250401,2350,160.43,20240805,2.06,Y,035200,500,48 억,,178168,N,N,0,N,00,N
20250401,110357,57,100.00,KOSDAQ,신고가,화학,N,N,N,N, ,N,5950,890,2,17.59,2768463780,498660,181.44,5060,5980,4895,6570,3550,5060,5551.95,1.83,0,20964,5436,5247,5121,4932,4806,5185,4870,49,1510,500,3540,10,1,9730590,579,30.20,1.33,12,5.12,197.00,4458.00,5980,20250401,-0.50,2350,20240805,153.19,5980,-0.50,20250401,3410,74.49,20250102,5980,-0.50,20250401,2350,153.19,20240805,2.06,Y,035200,500,48 억,,178168,N,N,0,N,00,N
20250401,100353,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,4995,-65,5,-1.28,340428205,67611,24.60,5060,5190,4895,6570,3550,5060,5035.05,1.83,0,13474,5436,5247,5121,4932,4806,5185,4870,49,1510,500,3540,5,1,9730590,486,25.36,1.12,12,0.69,197.00,4458.00,5850,20250327,-14.62,2350,20240805,112.55,5850,-14.62,20250327,3410,46.48,20250102,5850,-14.62,20250327,2350,112.55,20240805,2.06,Y,035200,500,48 억,,178168,N,N,0,N,00,N
20250401,090355,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,5100,40,2,0.79,48486310,9549,3.47,5060,5140,5060,6570,3550,5060,5077.91,1.83,0,-494,5436,5247,5121,4932,4806,5185,4870,49,1510,500,3540,10,1,9730590,496,25.89,1.14,12,0.10,197.00,4458.00,5850,20250327,-12.82,2350,20240805,117.02,5850,-12.82,20250327,3410,49.56,20250102,5850,-12.82,20250327,2350,117.02,20240805,2.06,Y,035200,500,48 억,,178168,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 160359 57 100.00 KOSDAQ 신고가 화학 N N N N N 6080 1020 2 20.16 7892689135 1350090 491.23 5060 6240 4895 6570 3550 5060 5845.92 1.83 0 51215 5436 5247 5121 4932 4806 5185 4870 49 1510 500 3540 10 1 9730590 592 30.86 1.36 12 13.87 197.00 4458.00 6240 20250401 -2.56 2350 20240805 158.72 6240 -2.56 20250401 3410 78.30 20250102 6240 -2.56 20250401 2350 158.72 20240805 2.06 Y 035200 500 48 억 178168 N N 0 N 00 N
3 20250401 150400 57 100.00 KOSDAQ 신고가 화학 N N N N N 6040 980 2 19.37 7571345245 1296716 471.81 5060 6240 4895 6570 3550 5060 5838.95 1.83 0 56689 5436 5247 5121 4932 4806 5185 4870 49 1510 500 3540 10 1 9730590 588 30.66 1.35 12 13.33 197.00 4458.00 6240 20250401 -3.21 2350 20240805 157.02 6240 -3.21 20250401 3410 77.13 20250102 6240 -3.21 20250401 2350 157.02 20240805 2.06 Y 035200 500 48 억 178168 N N 0 N 00 N
4 20250401 140359 57 100.00 KOSDAQ 신고가 화학 N N N N N 5910 850 2 16.80 7213272215 1236262 449.82 5060 6240 4895 6570 3550 5060 5834.84 1.83 0 53303 5436 5247 5121 4932 4806 5185 4870 49 1510 500 3540 10 1 9730590 575 30.00 1.33 12 12.70 197.00 4458.00 6240 20250401 -5.29 2350 20240805 151.49 6240 -5.29 20250401 3410 73.31 20250102 6240 -5.29 20250401 2350 151.49 20240805 2.06 Y 035200 500 48 억 178168 N N 0 N 00 N
5 20250401 130359 57 100.00 KOSDAQ 신고가 화학 N N N N N 6050 990 2 19.57 6681909235 1148621 417.93 5060 6240 4895 6570 3550 5060 5817.43 1.83 0 65104 5436 5247 5121 4932 4806 5185 4870 49 1510 500 3540 10 1 9730590 589 30.71 1.36 12 11.80 197.00 4458.00 6240 20250401 -3.04 2350 20240805 157.45 6240 -3.04 20250401 3410 77.42 20250102 6240 -3.04 20250401 2350 157.45 20240805 2.06 Y 035200 500 48 억 178168 N N 0 N 00 N
6 20250401 120400 57 100.00 KOSDAQ 신고가 화학 N N N N N 6120 1060 2 20.95 6257756885 1078535 392.43 5060 6240 4895 6570 3550 5060 5802.19 1.83 0 58105 5436 5247 5121 4932 4806 5185 4870 49 1510 500 3540 10 1 9730590 596 31.07 1.37 12 11.08 197.00 4458.00 6240 20250401 -1.92 2350 20240805 160.43 6240 -1.92 20250401 3410 79.47 20250102 6240 -1.92 20250401 2350 160.43 20240805 2.06 Y 035200 500 48 억 178168 N N 0 N 00 N
7 20250401 110357 57 100.00 KOSDAQ 신고가 화학 N N N N N 5950 890 2 17.59 2768463780 498660 181.44 5060 5980 4895 6570 3550 5060 5551.95 1.83 0 20964 5436 5247 5121 4932 4806 5185 4870 49 1510 500 3540 10 1 9730590 579 30.20 1.33 12 5.12 197.00 4458.00 5980 20250401 -0.50 2350 20240805 153.19 5980 -0.50 20250401 3410 74.49 20250102 5980 -0.50 20250401 2350 153.19 20240805 2.06 Y 035200 500 48 억 178168 N N 0 N 00 N
8 20250401 100353 57 100.00 KOSDAQ 화학 N N N N N 4995 -65 5 -1.28 340428205 67611 24.60 5060 5190 4895 6570 3550 5060 5035.05 1.83 0 13474 5436 5247 5121 4932 4806 5185 4870 49 1510 500 3540 5 1 9730590 486 25.36 1.12 12 0.69 197.00 4458.00 5850 20250327 -14.62 2350 20240805 112.55 5850 -14.62 20250327 3410 46.48 20250102 5850 -14.62 20250327 2350 112.55 20240805 2.06 Y 035200 500 48 억 178168 N N 0 N 00 N
9 20250401 090355 57 100.00 KOSDAQ 화학 N N N N N 5100 40 2 0.79 48486310 9549 3.47 5060 5140 5060 6570 3550 5060 5077.91 1.83 0 -494 5436 5247 5121 4932 4806 5185 4870 49 1510 500 3540 10 1 9730590 496 25.89 1.14 12 0.10 197.00 4458.00 5850 20250327 -12.82 2350 20240805 117.02 5850 -12.82 20250327 3410 49.56 20250102 5850 -12.82 20250327 2350 117.02 20240805 2.06 Y 035200 500 48 억 178168 N N 0 N 00 N