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
102710/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
20250401,160700,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,25350,200,2,0.80,2207684775,87341,96.96,25300,25700,24900,32650,17650,25150,25276.61,7.20,0,-13688,26183,25666,25083,24566,23983,25375,24275,71,7500,500,18610,50,1,14287836,3622,11.64,0.91,12,0.61,2178.00,27813.00,33850,20240607,-25.11,13450,20241113,88.48,27200,-6.80,20250327,16250,56.00,20250102,33850,-25.11,20240607,13450,88.48,20241113,2.19,Y,102710,500,71 억,,1028769,N,N,2624,N,00,N
20250401,150658,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,25450,300,2,1.19,2162728325,85573,94.99,25300,25700,24900,32650,17650,25150,25273.49,7.20,0,-12725,26183,25666,25083,24566,23983,25375,24275,71,7500,500,18610,50,1,14287836,3636,11.69,0.92,12,0.60,2178.00,27813.00,33850,20240607,-24.82,13450,20241113,89.22,27200,-6.43,20250327,16250,56.62,20250102,33850,-24.82,20240607,13450,89.22,20241113,2.19,Y,102710,500,71 억,,1028769,N,N,1427,N,00,N
20250401,140658,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,25450,300,2,1.19,1929301275,76423,84.84,25300,25700,24900,32650,17650,25150,25245.03,7.20,0,-9763,26183,25666,25083,24566,23983,25375,24275,71,7500,500,18610,50,1,14287836,3636,11.69,0.92,12,0.53,2178.00,27813.00,33850,20240607,-24.82,13450,20241113,89.22,27200,-6.43,20250327,16250,56.62,20250102,33850,-24.82,20240607,13450,89.22,20241113,2.19,Y,102710,500,71 억,,1028769,N,N,1427,N,00,N
20250401,130659,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,25150,0,3,0.00,1243786750,49477,54.92,25300,25700,24900,32650,17650,25150,25138.69,7.20,0,-6959,26183,25666,25083,24566,23983,25375,24275,71,7500,500,18610,50,1,14287836,3593,11.55,0.90,12,0.35,2178.00,27813.00,33850,20240607,-25.70,13450,20241113,86.99,27200,-7.54,20250327,16250,54.77,20250102,33850,-25.70,20240607,13450,86.99,20241113,2.19,Y,102710,500,71 억,,1028769,N,N,1427,N,00,N
20250401,120659,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,25300,150,2,0.60,1015535400,40422,44.87,25300,25700,24900,32650,17650,25150,25123.33,7.20,0,-7193,26183,25666,25083,24566,23983,25375,24275,71,7500,500,18610,50,1,14287836,3615,11.62,0.91,12,0.28,2178.00,27813.00,33850,20240607,-25.26,13450,20241113,88.10,27200,-6.99,20250327,16250,55.69,20250102,33850,-25.26,20240607,13450,88.10,20241113,2.19,Y,102710,500,71 억,,1028769,N,N,1427,N,00,N
20250401,110646,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,25050,-100,5,-0.40,710125550,28298,31.41,25300,25700,24900,32650,17650,25150,25094.55,7.20,0,-2763,26183,25666,25083,24566,23983,25375,24275,71,7500,500,18610,50,1,14287836,3579,11.50,0.90,12,0.20,2178.00,27813.00,33850,20240607,-26.00,13450,20241113,86.25,27200,-7.90,20250327,16250,54.15,20250102,33850,-26.00,20240607,13450,86.25,20241113,2.19,Y,102710,500,71 억,,1028769,N,N,1427,N,00,N
20250401,100648,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,25000,-150,5,-0.60,338927550,13482,14.97,25300,25700,24900,32650,17650,25150,25139.26,7.20,0,-2936,26183,25666,25083,24566,23983,25375,24275,71,7500,500,18610,50,1,14287836,3572,11.48,0.90,12,0.09,2178.00,27813.00,33850,20240607,-26.14,13450,20241113,85.87,27200,-8.09,20250327,16250,53.85,20250102,33850,-26.14,20240607,13450,85.87,20241113,2.19,Y,102710,500,71 억,,1028769,N,N,1427,N,00,N
20250401,090650,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,25400,250,2,0.99,44087550,1737,1.93,25300,25700,25200,32650,17650,25150,25381.43,7.20,0,-187,26183,25666,25083,24566,23983,25375,24275,71,7500,500,18610,50,1,14287836,3629,11.66,0.91,12,0.01,2178.00,27813.00,33850,20240607,-24.96,13450,20241113,88.85,27200,-6.62,20250327,16250,56.31,20250102,33850,-24.96,20240607,13450,88.85,20241113,2.19,Y,102710,500,71 억,,1028769,N,N,1427,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 160700 55 60.00 KOSDAQ 화학 N N N Y 60 N 25350 200 2 0.80 2207684775 87341 96.96 25300 25700 24900 32650 17650 25150 25276.61 7.20 0 -13688 26183 25666 25083 24566 23983 25375 24275 71 7500 500 18610 50 1 14287836 3622 11.64 0.91 12 0.61 2178.00 27813.00 33850 20240607 -25.11 13450 20241113 88.48 27200 -6.80 20250327 16250 56.00 20250102 33850 -25.11 20240607 13450 88.48 20241113 2.19 Y 102710 500 71 억 1028769 N N 2624 N 00 N
3 20250401 150658 55 60.00 KOSDAQ 화학 N N N Y 60 N 25450 300 2 1.19 2162728325 85573 94.99 25300 25700 24900 32650 17650 25150 25273.49 7.20 0 -12725 26183 25666 25083 24566 23983 25375 24275 71 7500 500 18610 50 1 14287836 3636 11.69 0.92 12 0.60 2178.00 27813.00 33850 20240607 -24.82 13450 20241113 89.22 27200 -6.43 20250327 16250 56.62 20250102 33850 -24.82 20240607 13450 89.22 20241113 2.19 Y 102710 500 71 억 1028769 N N 1427 N 00 N
4 20250401 140658 55 60.00 KOSDAQ 화학 N N N Y 60 N 25450 300 2 1.19 1929301275 76423 84.84 25300 25700 24900 32650 17650 25150 25245.03 7.20 0 -9763 26183 25666 25083 24566 23983 25375 24275 71 7500 500 18610 50 1 14287836 3636 11.69 0.92 12 0.53 2178.00 27813.00 33850 20240607 -24.82 13450 20241113 89.22 27200 -6.43 20250327 16250 56.62 20250102 33850 -24.82 20240607 13450 89.22 20241113 2.19 Y 102710 500 71 억 1028769 N N 1427 N 00 N
5 20250401 130659 55 60.00 KOSDAQ 화학 N N N Y 60 N 25150 0 3 0.00 1243786750 49477 54.92 25300 25700 24900 32650 17650 25150 25138.69 7.20 0 -6959 26183 25666 25083 24566 23983 25375 24275 71 7500 500 18610 50 1 14287836 3593 11.55 0.90 12 0.35 2178.00 27813.00 33850 20240607 -25.70 13450 20241113 86.99 27200 -7.54 20250327 16250 54.77 20250102 33850 -25.70 20240607 13450 86.99 20241113 2.19 Y 102710 500 71 억 1028769 N N 1427 N 00 N
6 20250401 120659 55 60.00 KOSDAQ 화학 N N N Y 60 N 25300 150 2 0.60 1015535400 40422 44.87 25300 25700 24900 32650 17650 25150 25123.33 7.20 0 -7193 26183 25666 25083 24566 23983 25375 24275 71 7500 500 18610 50 1 14287836 3615 11.62 0.91 12 0.28 2178.00 27813.00 33850 20240607 -25.26 13450 20241113 88.10 27200 -6.99 20250327 16250 55.69 20250102 33850 -25.26 20240607 13450 88.10 20241113 2.19 Y 102710 500 71 억 1028769 N N 1427 N 00 N
7 20250401 110646 55 60.00 KOSDAQ 화학 N N N Y 60 N 25050 -100 5 -0.40 710125550 28298 31.41 25300 25700 24900 32650 17650 25150 25094.55 7.20 0 -2763 26183 25666 25083 24566 23983 25375 24275 71 7500 500 18610 50 1 14287836 3579 11.50 0.90 12 0.20 2178.00 27813.00 33850 20240607 -26.00 13450 20241113 86.25 27200 -7.90 20250327 16250 54.15 20250102 33850 -26.00 20240607 13450 86.25 20241113 2.19 Y 102710 500 71 억 1028769 N N 1427 N 00 N
8 20250401 100648 55 60.00 KOSDAQ 화학 N N N Y 60 N 25000 -150 5 -0.60 338927550 13482 14.97 25300 25700 24900 32650 17650 25150 25139.26 7.20 0 -2936 26183 25666 25083 24566 23983 25375 24275 71 7500 500 18610 50 1 14287836 3572 11.48 0.90 12 0.09 2178.00 27813.00 33850 20240607 -26.14 13450 20241113 85.87 27200 -8.09 20250327 16250 53.85 20250102 33850 -26.14 20240607 13450 85.87 20241113 2.19 Y 102710 500 71 억 1028769 N N 1427 N 00 N
9 20250401 090650 55 60.00 KOSDAQ 화학 N N N Y 60 N 25400 250 2 0.99 44087550 1737 1.93 25300 25700 25200 32650 17650 25150 25381.43 7.20 0 -187 26183 25666 25083 24566 23983 25375 24275 71 7500 500 18610 50 1 14287836 3629 11.66 0.91 12 0.01 2178.00 27813.00 33850 20240607 -24.96 13450 20241113 88.85 27200 -6.62 20250327 16250 56.31 20250102 33850 -24.96 20240607 13450 88.85 20241113 2.19 Y 102710 500 71 억 1028769 N N 1427 N 00 N