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
445180/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
20250401,161134,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,6080,80,2,1.33,143247665,23688,86.71,5990,6160,5970,7800,4200,6000,6047.27,1.24,0,-2103,6293,6146,6033,5886,5773,6090,5830,84,1800,500,4200,10,1,16769188,1020,8.62,1.09,12,0.14,705.00,5562.00,14390,20240405,-57.75,4610,20241210,31.89,6900,-11.88,20250219,5250,15.81,20250102,14390,-57.75,20240405,4610,31.89,20241210,1.52,Y,445180,500,83 억,,208292,N,N,1616,N,00,N
20250401,151131,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,6040,40,2,0.67,129426065,21387,78.29,5990,6160,5970,7800,4200,6000,6051.62,1.24,0,-2804,6293,6146,6033,5886,5773,6090,5830,84,1800,500,4200,10,1,16769188,1013,8.57,1.09,12,0.13,705.00,5562.00,14390,20240405,-58.03,4610,20241210,31.02,6900,-12.46,20250219,5250,15.05,20250102,14390,-58.03,20240405,4610,31.02,20241210,1.52,Y,445180,500,83 억,,208292,N,N,39,N,00,N
20250401,141132,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,6050,50,2,0.83,112562200,18593,68.06,5990,6160,5970,7800,4200,6000,6054.01,1.24,0,-2930,6293,6146,6033,5886,5773,6090,5830,84,1800,500,4200,10,1,16769188,1015,8.58,1.09,12,0.11,705.00,5562.00,14390,20240405,-57.96,4610,20241210,31.24,6900,-12.32,20250219,5250,15.24,20250102,14390,-57.96,20240405,4610,31.24,20241210,1.52,Y,445180,500,83 억,,208292,N,N,39,N,00,N
20250401,131132,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,6020,20,2,0.33,87601390,14468,52.96,5990,6160,5970,7800,4200,6000,6054.84,1.24,0,-2777,6293,6146,6033,5886,5773,6090,5830,84,1800,500,4200,10,1,16769188,1010,8.54,1.08,12,0.09,705.00,5562.00,14390,20240405,-58.17,4610,20241210,30.59,6900,-12.75,20250219,5250,14.67,20250102,14390,-58.17,20240405,4610,30.59,20241210,1.52,Y,445180,500,83 억,,208292,N,N,39,N,00,N
20250401,121133,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,6100,100,2,1.67,60601080,10006,36.63,5990,6160,5970,7800,4200,6000,6056.47,1.24,0,-1491,6293,6146,6033,5886,5773,6090,5830,84,1800,500,4200,10,1,16769188,1023,8.65,1.10,12,0.06,705.00,5562.00,14390,20240405,-57.61,4610,20241210,32.32,6900,-11.59,20250219,5250,16.19,20250102,14390,-57.61,20240405,4610,32.32,20241210,1.52,Y,445180,500,83 억,,208292,N,N,39,N,00,N
20250401,111118,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,6090,90,2,1.50,51318240,8488,31.07,5990,6150,5970,7800,4200,6000,6045.98,1.24,0,-1947,6293,6146,6033,5886,5773,6090,5830,84,1800,500,4200,10,1,16769188,1021,8.64,1.09,12,0.05,705.00,5562.00,14390,20240405,-57.68,4610,20241210,32.10,6900,-11.74,20250219,5250,16.00,20250102,14390,-57.68,20240405,4610,32.10,20241210,1.52,Y,445180,500,83 억,,208292,N,N,39,N,00,N
20250401,101115,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,6030,30,2,0.50,47067440,7785,28.50,5990,6150,5970,7800,4200,6000,6045.91,1.24,0,-2062,6293,6146,6033,5886,5773,6090,5830,84,1800,500,4200,10,1,16769188,1011,8.55,1.08,12,0.05,705.00,5562.00,14390,20240405,-58.10,4610,20241210,30.80,6900,-12.61,20250219,5250,14.86,20250102,14390,-58.10,20240405,4610,30.80,20241210,1.52,Y,445180,500,83 억,,208292,N,N,39,N,00,N
20250401,091116,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,6090,90,2,1.50,15051840,2497,9.14,5990,6090,5990,7800,4200,6000,6027.97,1.24,0,96,6293,6146,6033,5886,5773,6090,5830,84,1800,500,4200,10,1,16769188,1021,8.64,1.09,12,0.01,705.00,5562.00,14390,20240405,-57.68,4610,20241210,32.10,6900,-11.74,20250219,5250,16.00,20250102,14390,-57.68,20240405,4610,32.10,20241210,1.52,Y,445180,500,83 억,,208292,N,N,39,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 161134 57 100.00 KOSDAQ 화학 N N N N N 6080 80 2 1.33 143247665 23688 86.71 5990 6160 5970 7800 4200 6000 6047.27 1.24 0 -2103 6293 6146 6033 5886 5773 6090 5830 84 1800 500 4200 10 1 16769188 1020 8.62 1.09 12 0.14 705.00 5562.00 14390 20240405 -57.75 4610 20241210 31.89 6900 -11.88 20250219 5250 15.81 20250102 14390 -57.75 20240405 4610 31.89 20241210 1.52 Y 445180 500 83 억 208292 N N 1616 N 00 N
3 20250401 151131 57 100.00 KOSDAQ 화학 N N N N N 6040 40 2 0.67 129426065 21387 78.29 5990 6160 5970 7800 4200 6000 6051.62 1.24 0 -2804 6293 6146 6033 5886 5773 6090 5830 84 1800 500 4200 10 1 16769188 1013 8.57 1.09 12 0.13 705.00 5562.00 14390 20240405 -58.03 4610 20241210 31.02 6900 -12.46 20250219 5250 15.05 20250102 14390 -58.03 20240405 4610 31.02 20241210 1.52 Y 445180 500 83 억 208292 N N 39 N 00 N
4 20250401 141132 57 100.00 KOSDAQ 화학 N N N N N 6050 50 2 0.83 112562200 18593 68.06 5990 6160 5970 7800 4200 6000 6054.01 1.24 0 -2930 6293 6146 6033 5886 5773 6090 5830 84 1800 500 4200 10 1 16769188 1015 8.58 1.09 12 0.11 705.00 5562.00 14390 20240405 -57.96 4610 20241210 31.24 6900 -12.32 20250219 5250 15.24 20250102 14390 -57.96 20240405 4610 31.24 20241210 1.52 Y 445180 500 83 억 208292 N N 39 N 00 N
5 20250401 131132 57 100.00 KOSDAQ 화학 N N N N N 6020 20 2 0.33 87601390 14468 52.96 5990 6160 5970 7800 4200 6000 6054.84 1.24 0 -2777 6293 6146 6033 5886 5773 6090 5830 84 1800 500 4200 10 1 16769188 1010 8.54 1.08 12 0.09 705.00 5562.00 14390 20240405 -58.17 4610 20241210 30.59 6900 -12.75 20250219 5250 14.67 20250102 14390 -58.17 20240405 4610 30.59 20241210 1.52 Y 445180 500 83 억 208292 N N 39 N 00 N
6 20250401 121133 57 100.00 KOSDAQ 화학 N N N N N 6100 100 2 1.67 60601080 10006 36.63 5990 6160 5970 7800 4200 6000 6056.47 1.24 0 -1491 6293 6146 6033 5886 5773 6090 5830 84 1800 500 4200 10 1 16769188 1023 8.65 1.10 12 0.06 705.00 5562.00 14390 20240405 -57.61 4610 20241210 32.32 6900 -11.59 20250219 5250 16.19 20250102 14390 -57.61 20240405 4610 32.32 20241210 1.52 Y 445180 500 83 억 208292 N N 39 N 00 N
7 20250401 111118 57 100.00 KOSDAQ 화학 N N N N N 6090 90 2 1.50 51318240 8488 31.07 5990 6150 5970 7800 4200 6000 6045.98 1.24 0 -1947 6293 6146 6033 5886 5773 6090 5830 84 1800 500 4200 10 1 16769188 1021 8.64 1.09 12 0.05 705.00 5562.00 14390 20240405 -57.68 4610 20241210 32.10 6900 -11.74 20250219 5250 16.00 20250102 14390 -57.68 20240405 4610 32.10 20241210 1.52 Y 445180 500 83 억 208292 N N 39 N 00 N
8 20250401 101115 57 100.00 KOSDAQ 화학 N N N N N 6030 30 2 0.50 47067440 7785 28.50 5990 6150 5970 7800 4200 6000 6045.91 1.24 0 -2062 6293 6146 6033 5886 5773 6090 5830 84 1800 500 4200 10 1 16769188 1011 8.55 1.08 12 0.05 705.00 5562.00 14390 20240405 -58.10 4610 20241210 30.80 6900 -12.61 20250219 5250 14.86 20250102 14390 -58.10 20240405 4610 30.80 20241210 1.52 Y 445180 500 83 억 208292 N N 39 N 00 N
9 20250401 091116 57 100.00 KOSDAQ 화학 N N N N N 6090 90 2 1.50 15051840 2497 9.14 5990 6090 5990 7800 4200 6000 6027.97 1.24 0 96 6293 6146 6033 5886 5773 6090 5830 84 1800 500 4200 10 1 16769188 1021 8.64 1.09 12 0.01 705.00 5562.00 14390 20240405 -57.68 4610 20241210 32.10 6900 -11.74 20250219 5250 16.00 20250102 14390 -57.68 20240405 4610 32.10 20241210 1.52 Y 445180 500 83 억 208292 N N 39 N 00 N