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
092730/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
20250401,160635,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,13460,340,2,2.59,1509937245,113007,128.64,13200,13490,13180,17050,9190,13120,13360.66,11.23,0,21986,13386,13252,13046,12912,12706,13320,12980,80,3930,500,9700,10,1,16027989,2157,9.35,1.20,12,0.71,1439.00,11203.00,17564,20240614,-23.37,10318,20240909,30.45,13490,-0.22,20250401,10700,25.79,20250203,34300,-60.76,20240614,10700,25.79,20250203,1.29,Y,092730,500,80 억,,1800340,N,N,46,N,00,N
20250401,150634,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,13430,310,2,2.36,1455264075,108939,124.01,13200,13490,13180,17050,9190,13120,13358.52,11.23,0,21254,13386,13252,13046,12912,12706,13320,12980,80,3930,500,9700,10,1,16027989,2153,9.33,1.20,12,0.68,1439.00,11203.00,17564,20240614,-23.54,10318,20240909,30.16,13490,-0.44,20250401,10700,25.51,20250203,34300,-60.85,20240614,10700,25.51,20250203,1.29,Y,092730,500,80 억,,1800340,N,N,46,N,00,N
20250401,140635,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,13390,270,2,2.06,1038489775,77875,88.65,13200,13480,13180,17050,9190,13120,13335.34,11.23,0,16387,13386,13252,13046,12912,12706,13320,12980,80,3930,500,9700,10,1,16027989,2146,9.31,1.20,12,0.49,1439.00,11203.00,17564,20240614,-23.76,10318,20240909,29.77,13480,-0.67,20250401,10700,25.14,20250203,34300,-60.96,20240614,10700,25.14,20250203,1.29,Y,092730,500,80 억,,1800340,N,N,46,N,00,N
20250401,130635,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,13350,230,2,1.75,928762000,69665,79.30,13200,13480,13180,17050,9190,13120,13331.83,11.23,0,16398,13386,13252,13046,12912,12706,13320,12980,80,3930,500,9700,10,1,16027989,2140,9.28,1.19,12,0.43,1439.00,11203.00,17564,20240614,-23.99,10318,20240909,29.39,13480,-0.96,20250401,10700,24.77,20250203,34300,-61.08,20240614,10700,24.77,20250203,1.29,Y,092730,500,80 억,,1800340,N,N,46,N,00,N
20250401,120636,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,13340,220,2,1.68,847016020,63541,72.33,13200,13480,13180,17050,9190,13120,13330.23,11.23,0,15041,13386,13252,13046,12912,12706,13320,12980,80,3930,500,9700,10,1,16027989,2138,9.27,1.19,12,0.40,1439.00,11203.00,17564,20240614,-24.05,10318,20240909,29.29,13480,-1.04,20250401,10700,24.67,20250203,34300,-61.11,20240614,10700,24.67,20250203,1.29,Y,092730,500,80 억,,1800340,N,N,46,N,00,N
20250401,110622,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,13410,290,2,2.21,766406160,57519,65.48,13200,13480,13180,17050,9190,13120,13324.40,11.23,0,14690,13386,13252,13046,12912,12706,13320,12980,80,3930,500,9700,10,1,16027989,2149,9.32,1.20,12,0.36,1439.00,11203.00,17564,20240614,-23.65,10318,20240909,29.97,13480,-0.52,20250401,10700,25.33,20250203,34300,-60.90,20240614,10700,25.33,20250203,1.29,Y,092730,500,80 억,,1800340,N,N,46,N,00,N
20250401,100625,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,13280,160,2,1.22,415958015,31339,35.67,13200,13350,13180,17050,9190,13120,13272.86,11.23,0,5786,13386,13252,13046,12912,12706,13320,12980,80,3930,500,9700,10,1,16027989,2129,9.23,1.19,12,0.20,1439.00,11203.00,17564,20240614,-24.39,10318,20240909,28.71,13350,-0.52,20250401,10700,24.11,20250203,34300,-61.28,20240614,10700,24.11,20250203,1.29,Y,092730,500,80 억,,1800340,N,N,46,N,00,N
20250401,090627,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,13280,160,2,1.22,69192850,5229,5.95,13200,13280,13180,17050,9190,13120,13232.52,11.23,0,1248,13386,13252,13046,12912,12706,13320,12980,80,3930,500,9700,10,1,16027989,2129,9.23,1.19,12,0.03,1439.00,11203.00,17564,20240614,-24.39,10318,20240909,28.71,13290,-0.08,20250328,10700,24.11,20250203,34300,-61.28,20240614,10700,24.11,20250203,1.29,Y,092730,500,80 억,,1800340,N,N,46,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 160635 57 100.00 KOSDAQ 화학 N N N N N 13460 340 2 2.59 1509937245 113007 128.64 13200 13490 13180 17050 9190 13120 13360.66 11.23 0 21986 13386 13252 13046 12912 12706 13320 12980 80 3930 500 9700 10 1 16027989 2157 9.35 1.20 12 0.71 1439.00 11203.00 17564 20240614 -23.37 10318 20240909 30.45 13490 -0.22 20250401 10700 25.79 20250203 34300 -60.76 20240614 10700 25.79 20250203 1.29 Y 092730 500 80 억 1800340 N N 46 N 00 N
3 20250401 150634 57 100.00 KOSDAQ 화학 N N N N N 13430 310 2 2.36 1455264075 108939 124.01 13200 13490 13180 17050 9190 13120 13358.52 11.23 0 21254 13386 13252 13046 12912 12706 13320 12980 80 3930 500 9700 10 1 16027989 2153 9.33 1.20 12 0.68 1439.00 11203.00 17564 20240614 -23.54 10318 20240909 30.16 13490 -0.44 20250401 10700 25.51 20250203 34300 -60.85 20240614 10700 25.51 20250203 1.29 Y 092730 500 80 억 1800340 N N 46 N 00 N
4 20250401 140635 57 100.00 KOSDAQ 화학 N N N N N 13390 270 2 2.06 1038489775 77875 88.65 13200 13480 13180 17050 9190 13120 13335.34 11.23 0 16387 13386 13252 13046 12912 12706 13320 12980 80 3930 500 9700 10 1 16027989 2146 9.31 1.20 12 0.49 1439.00 11203.00 17564 20240614 -23.76 10318 20240909 29.77 13480 -0.67 20250401 10700 25.14 20250203 34300 -60.96 20240614 10700 25.14 20250203 1.29 Y 092730 500 80 억 1800340 N N 46 N 00 N
5 20250401 130635 57 100.00 KOSDAQ 화학 N N N N N 13350 230 2 1.75 928762000 69665 79.30 13200 13480 13180 17050 9190 13120 13331.83 11.23 0 16398 13386 13252 13046 12912 12706 13320 12980 80 3930 500 9700 10 1 16027989 2140 9.28 1.19 12 0.43 1439.00 11203.00 17564 20240614 -23.99 10318 20240909 29.39 13480 -0.96 20250401 10700 24.77 20250203 34300 -61.08 20240614 10700 24.77 20250203 1.29 Y 092730 500 80 억 1800340 N N 46 N 00 N
6 20250401 120636 57 100.00 KOSDAQ 화학 N N N N N 13340 220 2 1.68 847016020 63541 72.33 13200 13480 13180 17050 9190 13120 13330.23 11.23 0 15041 13386 13252 13046 12912 12706 13320 12980 80 3930 500 9700 10 1 16027989 2138 9.27 1.19 12 0.40 1439.00 11203.00 17564 20240614 -24.05 10318 20240909 29.29 13480 -1.04 20250401 10700 24.67 20250203 34300 -61.11 20240614 10700 24.67 20250203 1.29 Y 092730 500 80 억 1800340 N N 46 N 00 N
7 20250401 110622 57 100.00 KOSDAQ 화학 N N N N N 13410 290 2 2.21 766406160 57519 65.48 13200 13480 13180 17050 9190 13120 13324.40 11.23 0 14690 13386 13252 13046 12912 12706 13320 12980 80 3930 500 9700 10 1 16027989 2149 9.32 1.20 12 0.36 1439.00 11203.00 17564 20240614 -23.65 10318 20240909 29.97 13480 -0.52 20250401 10700 25.33 20250203 34300 -60.90 20240614 10700 25.33 20250203 1.29 Y 092730 500 80 억 1800340 N N 46 N 00 N
8 20250401 100625 57 100.00 KOSDAQ 화학 N N N N N 13280 160 2 1.22 415958015 31339 35.67 13200 13350 13180 17050 9190 13120 13272.86 11.23 0 5786 13386 13252 13046 12912 12706 13320 12980 80 3930 500 9700 10 1 16027989 2129 9.23 1.19 12 0.20 1439.00 11203.00 17564 20240614 -24.39 10318 20240909 28.71 13350 -0.52 20250401 10700 24.11 20250203 34300 -61.28 20240614 10700 24.11 20250203 1.29 Y 092730 500 80 억 1800340 N N 46 N 00 N
9 20250401 090627 57 100.00 KOSDAQ 화학 N N N N N 13280 160 2 1.22 69192850 5229 5.95 13200 13280 13180 17050 9190 13120 13232.52 11.23 0 1248 13386 13252 13046 12912 12706 13320 12980 80 3930 500 9700 10 1 16027989 2129 9.23 1.19 12 0.03 1439.00 11203.00 17564 20240614 -24.39 10318 20240909 28.71 13290 -0.08 20250328 10700 24.11 20250203 34300 -61.28 20240614 10700 24.11 20250203 1.29 Y 092730 500 80 억 1800340 N N 46 N 00 N