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
092070/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
20250401,160633,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,10090,390,2,4.02,151415400,15257,52.16,9840,10160,9640,12610,6790,9700,9924.32,3.44,0,-1481,10413,10056,9743,9386,9073,9900,9230,58,2910,500,6980,10,1,11571858,1168,183.45,0.76,12,0.13,55.00,13250.00,26350,20240408,-61.71,7470,20241210,35.07,12990,-22.32,20250220,8420,19.83,20250102,26350,-61.71,20240408,7470,35.07,20241210,2.72,Y,092070,500,57 억,,398381,N,N,89,N,00,N
20250401,150631,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,10100,400,2,4.12,144890090,14612,49.95,9840,10160,9640,12610,6790,9700,9915.83,3.44,0,-1030,10413,10056,9743,9386,9073,9900,9230,58,2910,500,6980,10,1,11571858,1169,183.64,0.76,12,0.13,55.00,13250.00,26350,20240408,-61.67,7470,20241210,35.21,12990,-22.25,20250220,8420,19.95,20250102,26350,-61.67,20240408,7470,35.21,20241210,2.72,Y,092070,500,57 억,,398381,N,N,89,N,00,N
20250401,140632,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,10060,360,2,3.71,132401770,13378,45.74,9840,10160,9640,12610,6790,9700,9896.98,3.44,0,-617,10413,10056,9743,9386,9073,9900,9230,58,2910,500,6980,10,1,11571858,1164,182.91,0.76,12,0.12,55.00,13250.00,26350,20240408,-61.82,7470,20241210,34.67,12990,-22.56,20250220,8420,19.48,20250102,26350,-61.82,20240408,7470,34.67,20241210,2.72,Y,092070,500,57 억,,398381,N,N,89,N,00,N
20250401,130632,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,10060,360,2,3.71,123768160,12520,42.80,9840,10160,9640,12610,6790,9700,9885.64,3.44,0,-564,10413,10056,9743,9386,9073,9900,9230,58,2910,500,6980,10,1,11571858,1164,182.91,0.76,12,0.11,55.00,13250.00,26350,20240408,-61.82,7470,20241210,34.67,12990,-22.56,20250220,8420,19.48,20250102,26350,-61.82,20240408,7470,34.67,20241210,2.72,Y,092070,500,57 억,,398381,N,N,89,N,00,N
20250401,120633,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,10050,350,2,3.61,110040410,11156,38.14,9840,10160,9640,12610,6790,9700,9863.79,3.44,0,-431,10413,10056,9743,9386,9073,9900,9230,58,2910,500,6980,10,1,11571858,1163,182.73,0.76,12,0.10,55.00,13250.00,26350,20240408,-61.86,7470,20241210,34.54,12990,-22.63,20250220,8420,19.36,20250102,26350,-61.86,20240408,7470,34.54,20241210,2.72,Y,092070,500,57 억,,398381,N,N,89,N,00,N
20250401,110620,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,10100,400,2,4.12,96448110,9810,33.54,9840,10100,9640,12610,6790,9700,9831.61,3.44,0,-403,10413,10056,9743,9386,9073,9900,9230,58,2910,500,6980,10,1,11571858,1169,183.64,0.76,12,0.08,55.00,13250.00,26350,20240408,-61.67,7470,20241210,35.21,12990,-22.25,20250220,8420,19.95,20250102,26350,-61.67,20240408,7470,35.21,20241210,2.72,Y,092070,500,57 억,,398381,N,N,89,N,00,N
20250401,100623,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,9660,-40,5,-0.41,41057710,4216,14.41,9840,9860,9640,12610,6790,9700,9738.55,3.44,0,-1615,10413,10056,9743,9386,9073,9900,9230,58,2910,500,6980,10,1,11571858,1118,175.64,0.73,12,0.04,55.00,13250.00,26350,20240408,-63.34,7470,20241210,29.32,12990,-25.64,20250220,8420,14.73,20250102,26350,-63.34,20240408,7470,29.32,20241210,2.72,Y,092070,500,57 억,,398381,N,N,89,N,00,N
20250401,090624,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,9700,0,3,0.00,4828420,494,1.69,9840,9860,9700,12610,6790,9700,9774.13,3.44,0,-130,10413,10056,9743,9386,9073,9900,9230,58,2910,500,6980,10,1,11571858,1122,176.36,0.73,12,0.00,55.00,13250.00,26350,20240408,-63.19,7470,20241210,29.85,12990,-25.33,20250220,8420,15.20,20250102,26350,-63.19,20240408,7470,29.85,20241210,2.72,Y,092070,500,57 억,,398381,N,N,89,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 160633 57 100.00 KOSDAQ 화학 N N N N N 10090 390 2 4.02 151415400 15257 52.16 9840 10160 9640 12610 6790 9700 9924.32 3.44 0 -1481 10413 10056 9743 9386 9073 9900 9230 58 2910 500 6980 10 1 11571858 1168 183.45 0.76 12 0.13 55.00 13250.00 26350 20240408 -61.71 7470 20241210 35.07 12990 -22.32 20250220 8420 19.83 20250102 26350 -61.71 20240408 7470 35.07 20241210 2.72 Y 092070 500 57 억 398381 N N 89 N 00 N
3 20250401 150631 57 100.00 KOSDAQ 화학 N N N N N 10100 400 2 4.12 144890090 14612 49.95 9840 10160 9640 12610 6790 9700 9915.83 3.44 0 -1030 10413 10056 9743 9386 9073 9900 9230 58 2910 500 6980 10 1 11571858 1169 183.64 0.76 12 0.13 55.00 13250.00 26350 20240408 -61.67 7470 20241210 35.21 12990 -22.25 20250220 8420 19.95 20250102 26350 -61.67 20240408 7470 35.21 20241210 2.72 Y 092070 500 57 억 398381 N N 89 N 00 N
4 20250401 140632 57 100.00 KOSDAQ 화학 N N N N N 10060 360 2 3.71 132401770 13378 45.74 9840 10160 9640 12610 6790 9700 9896.98 3.44 0 -617 10413 10056 9743 9386 9073 9900 9230 58 2910 500 6980 10 1 11571858 1164 182.91 0.76 12 0.12 55.00 13250.00 26350 20240408 -61.82 7470 20241210 34.67 12990 -22.56 20250220 8420 19.48 20250102 26350 -61.82 20240408 7470 34.67 20241210 2.72 Y 092070 500 57 억 398381 N N 89 N 00 N
5 20250401 130632 57 100.00 KOSDAQ 화학 N N N N N 10060 360 2 3.71 123768160 12520 42.80 9840 10160 9640 12610 6790 9700 9885.64 3.44 0 -564 10413 10056 9743 9386 9073 9900 9230 58 2910 500 6980 10 1 11571858 1164 182.91 0.76 12 0.11 55.00 13250.00 26350 20240408 -61.82 7470 20241210 34.67 12990 -22.56 20250220 8420 19.48 20250102 26350 -61.82 20240408 7470 34.67 20241210 2.72 Y 092070 500 57 억 398381 N N 89 N 00 N
6 20250401 120633 57 100.00 KOSDAQ 화학 N N N N N 10050 350 2 3.61 110040410 11156 38.14 9840 10160 9640 12610 6790 9700 9863.79 3.44 0 -431 10413 10056 9743 9386 9073 9900 9230 58 2910 500 6980 10 1 11571858 1163 182.73 0.76 12 0.10 55.00 13250.00 26350 20240408 -61.86 7470 20241210 34.54 12990 -22.63 20250220 8420 19.36 20250102 26350 -61.86 20240408 7470 34.54 20241210 2.72 Y 092070 500 57 억 398381 N N 89 N 00 N
7 20250401 110620 57 100.00 KOSDAQ 화학 N N N N N 10100 400 2 4.12 96448110 9810 33.54 9840 10100 9640 12610 6790 9700 9831.61 3.44 0 -403 10413 10056 9743 9386 9073 9900 9230 58 2910 500 6980 10 1 11571858 1169 183.64 0.76 12 0.08 55.00 13250.00 26350 20240408 -61.67 7470 20241210 35.21 12990 -22.25 20250220 8420 19.95 20250102 26350 -61.67 20240408 7470 35.21 20241210 2.72 Y 092070 500 57 억 398381 N N 89 N 00 N
8 20250401 100623 57 100.00 KOSDAQ 화학 N N N N N 9660 -40 5 -0.41 41057710 4216 14.41 9840 9860 9640 12610 6790 9700 9738.55 3.44 0 -1615 10413 10056 9743 9386 9073 9900 9230 58 2910 500 6980 10 1 11571858 1118 175.64 0.73 12 0.04 55.00 13250.00 26350 20240408 -63.34 7470 20241210 29.32 12990 -25.64 20250220 8420 14.73 20250102 26350 -63.34 20240408 7470 29.32 20241210 2.72 Y 092070 500 57 억 398381 N N 89 N 00 N
9 20250401 090624 57 100.00 KOSDAQ 화학 N N N N N 9700 0 3 0.00 4828420 494 1.69 9840 9860 9700 12610 6790 9700 9774.13 3.44 0 -130 10413 10056 9743 9386 9073 9900 9230 58 2910 500 6980 10 1 11571858 1122 176.36 0.73 12 0.00 55.00 13250.00 26350 20240408 -63.19 7470 20241210 29.85 12990 -25.33 20250220 8420 15.20 20250102 26350 -63.19 20240408 7470 29.85 20241210 2.72 Y 092070 500 57 억 398381 N N 89 N 00 N