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
112290/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
20250401,160713,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,20400,970,2,4.99,2128143300,104797,95.03,19600,20650,19600,25250,13610,19430,20307.04,1.77,0,-15220,20383,19906,19483,19006,18583,20145,19245,103,5820,1000,12430,50,1,10110545,2063,-12.90,4.64,12,1.04,-1581.00,4401.00,36700,20240503,-44.41,11000,20241209,85.45,30700,-33.55,20250211,12900,58.14,20250102,36700,-44.41,20240503,11000,85.45,20241209,3.84,Y,112290,1000,102 억,,178654,N,N,14025,N,00,N
20250401,150711,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,20400,970,2,4.99,2042630050,100611,91.23,19600,20650,19600,25250,13610,19430,20302.25,1.77,0,-14395,20383,19906,19483,19006,18583,20145,19245,103,5820,1000,12430,50,1,10110545,2063,-12.90,4.64,12,1.00,-1581.00,4401.00,36700,20240503,-44.41,11000,20241209,85.45,30700,-33.55,20250211,12900,58.14,20250102,36700,-44.41,20240503,11000,85.45,20241209,3.84,Y,112290,1000,102 억,,178654,N,N,14974,N,00,N
20250401,140712,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,20500,1070,2,5.51,1832156625,90327,81.91,19600,20650,19600,25250,13610,19430,20283.60,1.77,0,-12833,20383,19906,19483,19006,18583,20145,19245,103,5820,1000,12430,50,1,10110545,2073,-12.97,4.66,12,0.89,-1581.00,4401.00,36700,20240503,-44.14,11000,20241209,86.36,30700,-33.22,20250211,12900,58.91,20250102,36700,-44.14,20240503,11000,86.36,20241209,3.84,Y,112290,1000,102 억,,178654,N,N,14974,N,00,N
20250401,130712,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,20400,970,2,4.99,1676766475,82729,75.02,19600,20650,19600,25250,13610,19430,20268.18,1.77,0,-10210,20383,19906,19483,19006,18583,20145,19245,103,5820,1000,12430,50,1,10110545,2063,-12.90,4.64,12,0.82,-1581.00,4401.00,36700,20240503,-44.41,11000,20241209,85.45,30700,-33.55,20250211,12900,58.14,20250102,36700,-44.41,20240503,11000,85.45,20241209,3.84,Y,112290,1000,102 억,,178654,N,N,14974,N,00,N
20250401,120712,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,20500,1070,2,5.51,1375383325,68063,61.72,19600,20600,19600,25250,13610,19430,20207.50,1.77,0,-2361,20383,19906,19483,19006,18583,20145,19245,103,5820,1000,12430,50,1,10110545,2073,-12.97,4.66,12,0.67,-1581.00,4401.00,36700,20240503,-44.14,11000,20241209,86.36,30700,-33.22,20250211,12900,58.91,20250102,36700,-44.14,20240503,11000,86.36,20241209,3.84,Y,112290,1000,102 억,,178654,N,N,14974,N,00,N
20250401,110659,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,20550,1120,2,5.76,1215250500,60231,54.62,19600,20600,19600,25250,13610,19430,20176.50,1.77,0,-338,20383,19906,19483,19006,18583,20145,19245,103,5820,1000,12430,50,1,10110545,2078,-13.00,4.67,12,0.60,-1581.00,4401.00,36700,20240503,-44.01,11000,20241209,86.82,30700,-33.06,20250211,12900,59.30,20250102,36700,-44.01,20240503,11000,86.82,20241209,3.84,Y,112290,1000,102 억,,178654,N,N,14974,N,00,N
20250401,100701,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,20150,720,2,3.71,920551550,45777,41.51,19600,20600,19600,25250,13610,19430,20109.48,1.77,0,-2893,20383,19906,19483,19006,18583,20145,19245,103,5820,1000,12430,50,1,10110545,2037,-12.75,4.58,12,0.45,-1581.00,4401.00,36700,20240503,-45.10,11000,20241209,83.18,30700,-34.36,20250211,12900,56.20,20250102,36700,-45.10,20240503,11000,83.18,20241209,3.84,Y,112290,1000,102 억,,178654,N,N,14974,N,00,N
20250401,090703,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,20350,920,2,4.73,334108350,16693,15.14,19600,20450,19600,25250,13610,19430,20014.88,1.77,0,-827,20383,19906,19483,19006,18583,20145,19245,103,5820,1000,12430,50,1,10110545,2057,-12.87,4.62,12,0.17,-1581.00,4401.00,36700,20240503,-44.55,11000,20241209,85.00,30700,-33.71,20250211,12900,57.75,20250102,36700,-44.55,20240503,11000,85.00,20241209,3.84,Y,112290,1000,102 억,,178654,N,N,14974,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 160713 57 100.00 KOSDAQ 화학 N N N N N 20400 970 2 4.99 2128143300 104797 95.03 19600 20650 19600 25250 13610 19430 20307.04 1.77 0 -15220 20383 19906 19483 19006 18583 20145 19245 103 5820 1000 12430 50 1 10110545 2063 -12.90 4.64 12 1.04 -1581.00 4401.00 36700 20240503 -44.41 11000 20241209 85.45 30700 -33.55 20250211 12900 58.14 20250102 36700 -44.41 20240503 11000 85.45 20241209 3.84 Y 112290 1000 102 억 178654 N N 14025 N 00 N
3 20250401 150711 57 100.00 KOSDAQ 화학 N N N N N 20400 970 2 4.99 2042630050 100611 91.23 19600 20650 19600 25250 13610 19430 20302.25 1.77 0 -14395 20383 19906 19483 19006 18583 20145 19245 103 5820 1000 12430 50 1 10110545 2063 -12.90 4.64 12 1.00 -1581.00 4401.00 36700 20240503 -44.41 11000 20241209 85.45 30700 -33.55 20250211 12900 58.14 20250102 36700 -44.41 20240503 11000 85.45 20241209 3.84 Y 112290 1000 102 억 178654 N N 14974 N 00 N
4 20250401 140712 57 100.00 KOSDAQ 화학 N N N N N 20500 1070 2 5.51 1832156625 90327 81.91 19600 20650 19600 25250 13610 19430 20283.60 1.77 0 -12833 20383 19906 19483 19006 18583 20145 19245 103 5820 1000 12430 50 1 10110545 2073 -12.97 4.66 12 0.89 -1581.00 4401.00 36700 20240503 -44.14 11000 20241209 86.36 30700 -33.22 20250211 12900 58.91 20250102 36700 -44.14 20240503 11000 86.36 20241209 3.84 Y 112290 1000 102 억 178654 N N 14974 N 00 N
5 20250401 130712 57 100.00 KOSDAQ 화학 N N N N N 20400 970 2 4.99 1676766475 82729 75.02 19600 20650 19600 25250 13610 19430 20268.18 1.77 0 -10210 20383 19906 19483 19006 18583 20145 19245 103 5820 1000 12430 50 1 10110545 2063 -12.90 4.64 12 0.82 -1581.00 4401.00 36700 20240503 -44.41 11000 20241209 85.45 30700 -33.55 20250211 12900 58.14 20250102 36700 -44.41 20240503 11000 85.45 20241209 3.84 Y 112290 1000 102 억 178654 N N 14974 N 00 N
6 20250401 120712 57 100.00 KOSDAQ 화학 N N N N N 20500 1070 2 5.51 1375383325 68063 61.72 19600 20600 19600 25250 13610 19430 20207.50 1.77 0 -2361 20383 19906 19483 19006 18583 20145 19245 103 5820 1000 12430 50 1 10110545 2073 -12.97 4.66 12 0.67 -1581.00 4401.00 36700 20240503 -44.14 11000 20241209 86.36 30700 -33.22 20250211 12900 58.91 20250102 36700 -44.14 20240503 11000 86.36 20241209 3.84 Y 112290 1000 102 억 178654 N N 14974 N 00 N
7 20250401 110659 57 100.00 KOSDAQ 화학 N N N N N 20550 1120 2 5.76 1215250500 60231 54.62 19600 20600 19600 25250 13610 19430 20176.50 1.77 0 -338 20383 19906 19483 19006 18583 20145 19245 103 5820 1000 12430 50 1 10110545 2078 -13.00 4.67 12 0.60 -1581.00 4401.00 36700 20240503 -44.01 11000 20241209 86.82 30700 -33.06 20250211 12900 59.30 20250102 36700 -44.01 20240503 11000 86.82 20241209 3.84 Y 112290 1000 102 억 178654 N N 14974 N 00 N
8 20250401 100701 57 100.00 KOSDAQ 화학 N N N N N 20150 720 2 3.71 920551550 45777 41.51 19600 20600 19600 25250 13610 19430 20109.48 1.77 0 -2893 20383 19906 19483 19006 18583 20145 19245 103 5820 1000 12430 50 1 10110545 2037 -12.75 4.58 12 0.45 -1581.00 4401.00 36700 20240503 -45.10 11000 20241209 83.18 30700 -34.36 20250211 12900 56.20 20250102 36700 -45.10 20240503 11000 83.18 20241209 3.84 Y 112290 1000 102 억 178654 N N 14974 N 00 N
9 20250401 090703 57 100.00 KOSDAQ 화학 N N N N N 20350 920 2 4.73 334108350 16693 15.14 19600 20450 19600 25250 13610 19430 20014.88 1.77 0 -827 20383 19906 19483 19006 18583 20145 19245 103 5820 1000 12430 50 1 10110545 2057 -12.87 4.62 12 0.17 -1581.00 4401.00 36700 20240503 -44.55 11000 20241209 85.00 30700 -33.71 20250211 12900 57.75 20250102 36700 -44.55 20240503 11000 85.00 20241209 3.84 Y 112290 1000 102 억 178654 N N 14974 N 00 N