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
091970/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
20250401,160632,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,599,36,2,6.39,111712385,194882,167.99,563,599,557,731,395,563,573.21,0.65,0,7243,599,580,565,546,531,590,556,187,168,500,370,1,1,37417493,224,-6.05,0.63,12,0.52,-99.00,951.00,788,20240325,-23.98,420,20240805,42.62,715,-16.22,20250106,502,19.32,20250317,780,-23.21,20240920,420,42.62,20240805,0.00,Y,091970,500,187 억,,243412,N,N,0,N,00,N
20250401,150631,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,592,29,2,5.15,107497928,187795,161.88,563,596,557,731,395,563,572.42,0.65,0,6688,599,580,565,546,531,590,556,187,168,500,370,1,1,37417493,222,-5.98,0.62,12,0.50,-99.00,951.00,788,20240325,-24.87,420,20240805,40.95,715,-17.20,20250106,502,17.93,20250317,780,-24.10,20240920,420,40.95,20240805,0.00,Y,091970,500,187 억,,243412,N,N,0,N,00,N
20250401,140631,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,591,28,2,4.97,99889003,174955,150.81,563,596,557,731,395,563,570.94,0.65,0,5964,599,580,565,546,531,590,556,187,168,500,370,1,1,37417493,221,-5.97,0.62,12,0.47,-99.00,951.00,788,20240325,-25.00,420,20240805,40.71,715,-17.34,20250106,502,17.73,20250317,780,-24.23,20240920,420,40.71,20240805,0.00,Y,091970,500,187 억,,243412,N,N,0,N,00,N
20250401,130632,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,578,15,2,2.66,91746920,161086,138.86,563,596,557,731,395,563,569.55,0.65,0,7021,599,580,565,546,531,590,556,187,168,500,370,1,1,37417493,216,-5.84,0.61,12,0.43,-99.00,951.00,788,20240325,-26.65,420,20240805,37.62,715,-19.16,20250106,502,15.14,20250317,780,-25.90,20240920,420,37.62,20240805,0.00,Y,091970,500,187 억,,243412,N,N,0,N,00,N
20250401,120632,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,581,18,2,3.20,81952156,144225,124.32,563,596,557,731,395,563,568.22,0.65,0,7107,599,580,565,546,531,590,556,187,168,500,370,1,1,37417493,217,-5.87,0.61,12,0.39,-99.00,951.00,788,20240325,-26.27,420,20240805,38.33,715,-18.74,20250106,502,15.74,20250317,780,-25.51,20240920,420,38.33,20240805,0.00,Y,091970,500,187 억,,243412,N,N,0,N,00,N
20250401,110620,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,570,7,2,1.24,72927387,128523,110.79,563,596,557,731,395,563,567.43,0.65,0,4006,599,580,565,546,531,590,556,187,168,500,370,1,1,37417493,213,-5.76,0.60,12,0.34,-99.00,951.00,788,20240325,-27.66,420,20240805,35.71,715,-20.28,20250106,502,13.55,20250317,780,-26.92,20240920,420,35.71,20240805,0.00,Y,091970,500,187 억,,243412,N,N,0,N,00,N
20250401,100622,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,559,-4,5,-0.71,44126126,77305,66.64,563,596,557,731,395,563,570.81,0.65,0,327,599,580,565,546,531,590,556,187,168,500,370,1,1,37417493,209,-5.65,0.59,12,0.21,-99.00,951.00,788,20240325,-29.06,420,20240805,33.10,715,-21.82,20250106,502,11.35,20250317,780,-28.33,20240920,420,33.10,20240805,0.00,Y,091970,500,187 억,,243412,N,N,0,N,00,N
20250401,090624,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,580,17,2,3.02,5040636,8775,7.56,563,596,563,731,395,563,574.43,0.65,0,2637,599,580,565,546,531,590,556,187,168,500,370,1,1,37417493,217,-5.86,0.61,12,0.02,-99.00,951.00,788,20240325,-26.40,420,20240805,38.10,715,-18.88,20250106,502,15.54,20250317,780,-25.64,20240920,420,38.10,20240805,0.00,Y,091970,500,187 억,,243412,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 160632 57 100.00 KOSDAQ 화학 N N N N N 599 36 2 6.39 111712385 194882 167.99 563 599 557 731 395 563 573.21 0.65 0 7243 599 580 565 546 531 590 556 187 168 500 370 1 1 37417493 224 -6.05 0.63 12 0.52 -99.00 951.00 788 20240325 -23.98 420 20240805 42.62 715 -16.22 20250106 502 19.32 20250317 780 -23.21 20240920 420 42.62 20240805 0.00 Y 091970 500 187 억 243412 N N 0 N 00 N
3 20250401 150631 57 100.00 KOSDAQ 화학 N N N N N 592 29 2 5.15 107497928 187795 161.88 563 596 557 731 395 563 572.42 0.65 0 6688 599 580 565 546 531 590 556 187 168 500 370 1 1 37417493 222 -5.98 0.62 12 0.50 -99.00 951.00 788 20240325 -24.87 420 20240805 40.95 715 -17.20 20250106 502 17.93 20250317 780 -24.10 20240920 420 40.95 20240805 0.00 Y 091970 500 187 억 243412 N N 0 N 00 N
4 20250401 140631 57 100.00 KOSDAQ 화학 N N N N N 591 28 2 4.97 99889003 174955 150.81 563 596 557 731 395 563 570.94 0.65 0 5964 599 580 565 546 531 590 556 187 168 500 370 1 1 37417493 221 -5.97 0.62 12 0.47 -99.00 951.00 788 20240325 -25.00 420 20240805 40.71 715 -17.34 20250106 502 17.73 20250317 780 -24.23 20240920 420 40.71 20240805 0.00 Y 091970 500 187 억 243412 N N 0 N 00 N
5 20250401 130632 57 100.00 KOSDAQ 화학 N N N N N 578 15 2 2.66 91746920 161086 138.86 563 596 557 731 395 563 569.55 0.65 0 7021 599 580 565 546 531 590 556 187 168 500 370 1 1 37417493 216 -5.84 0.61 12 0.43 -99.00 951.00 788 20240325 -26.65 420 20240805 37.62 715 -19.16 20250106 502 15.14 20250317 780 -25.90 20240920 420 37.62 20240805 0.00 Y 091970 500 187 억 243412 N N 0 N 00 N
6 20250401 120632 57 100.00 KOSDAQ 화학 N N N N N 581 18 2 3.20 81952156 144225 124.32 563 596 557 731 395 563 568.22 0.65 0 7107 599 580 565 546 531 590 556 187 168 500 370 1 1 37417493 217 -5.87 0.61 12 0.39 -99.00 951.00 788 20240325 -26.27 420 20240805 38.33 715 -18.74 20250106 502 15.74 20250317 780 -25.51 20240920 420 38.33 20240805 0.00 Y 091970 500 187 억 243412 N N 0 N 00 N
7 20250401 110620 57 100.00 KOSDAQ 화학 N N N N N 570 7 2 1.24 72927387 128523 110.79 563 596 557 731 395 563 567.43 0.65 0 4006 599 580 565 546 531 590 556 187 168 500 370 1 1 37417493 213 -5.76 0.60 12 0.34 -99.00 951.00 788 20240325 -27.66 420 20240805 35.71 715 -20.28 20250106 502 13.55 20250317 780 -26.92 20240920 420 35.71 20240805 0.00 Y 091970 500 187 억 243412 N N 0 N 00 N
8 20250401 100622 57 100.00 KOSDAQ 화학 N N N N N 559 -4 5 -0.71 44126126 77305 66.64 563 596 557 731 395 563 570.81 0.65 0 327 599 580 565 546 531 590 556 187 168 500 370 1 1 37417493 209 -5.65 0.59 12 0.21 -99.00 951.00 788 20240325 -29.06 420 20240805 33.10 715 -21.82 20250106 502 11.35 20250317 780 -28.33 20240920 420 33.10 20240805 0.00 Y 091970 500 187 억 243412 N N 0 N 00 N
9 20250401 090624 57 100.00 KOSDAQ 화학 N N N N N 580 17 2 3.02 5040636 8775 7.56 563 596 563 731 395 563 574.43 0.65 0 2637 599 580 565 546 531 590 556 187 168 500 370 1 1 37417493 217 -5.86 0.61 12 0.02 -99.00 951.00 788 20240325 -26.40 420 20240805 38.10 715 -18.88 20250106 502 15.54 20250317 780 -25.64 20240920 420 38.10 20240805 0.00 Y 091970 500 187 억 243412 N N 0 N 00 N