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
451250/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
20250401,161141,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,11200,1260,2,12.68,37551458550,3366034,1501.29,10100,11780,10090,12920,6960,9940,11155.93,0.53,0,149213,10540,10240,10070,9770,9600,10155,9685,50,2980,500,6160,10,1,10089877,1130,186.67,2.61,12,33.36,60.00,4294.00,25400,20240614,-55.91,8010,20241209,39.83,11780,-4.92,20250401,8770,27.71,20250203,25400,-55.91,20240614,8010,39.83,20241209,2.77,Y,451250,500,50 억,,53090,N,N,1322,N,00,N
20250401,151138,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,11170,1230,2,12.37,36679666680,3288112,1466.54,10100,11780,10090,12920,6960,9940,11155.24,0.53,0,145144,10540,10240,10070,9770,9600,10155,9685,50,2980,500,6160,10,1,10089877,1127,186.17,2.60,12,32.59,60.00,4294.00,25400,20240614,-56.02,8010,20241209,39.45,11780,-5.18,20250401,8770,27.37,20250203,25400,-56.02,20240614,8010,39.45,20241209,2.77,Y,451250,500,50 억,,53090,N,N,554,N,00,N
20250401,141139,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,11230,1290,2,12.98,35176627010,3153495,1406.50,10100,11780,10090,12920,6960,9940,11154.81,0.53,0,134602,10540,10240,10070,9770,9600,10155,9685,50,2980,500,6160,10,1,10089877,1133,187.17,2.62,12,31.25,60.00,4294.00,25400,20240614,-55.79,8010,20241209,40.20,11780,-4.67,20250401,8770,28.05,20250203,25400,-55.79,20240614,8010,40.20,20241209,2.77,Y,451250,500,50 억,,53090,N,N,554,N,00,N
20250401,131140,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,10980,1040,2,10.46,33130519175,2970081,1324.69,10100,11780,10090,12920,6960,9940,11154.75,0.53,0,112456,10540,10240,10070,9770,9600,10155,9685,50,2980,500,6160,10,1,10089877,1108,183.00,2.56,12,29.44,60.00,4294.00,25400,20240614,-56.77,8010,20241209,37.08,11780,-6.79,20250401,8770,25.20,20250203,25400,-56.77,20240614,8010,37.08,20241209,2.77,Y,451250,500,50 억,,53090,N,N,554,N,00,N
20250401,121141,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,11170,1230,2,12.37,31504392995,2823234,1259.20,10100,11780,10090,12920,6960,9940,11158.97,0.53,0,99836,10540,10240,10070,9770,9600,10155,9685,50,2980,500,6160,10,1,10089877,1127,186.17,2.60,12,27.98,60.00,4294.00,25400,20240614,-56.02,8010,20241209,39.45,11780,-5.18,20250401,8770,27.37,20250203,25400,-56.02,20240614,8010,39.45,20241209,2.77,Y,451250,500,50 억,,53090,N,N,554,N,00,N
20250401,111126,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,11150,1210,2,12.17,29100741585,2607546,1163.00,10100,11780,10090,12920,6960,9940,11160.20,0.53,0,88477,10540,10240,10070,9770,9600,10155,9685,50,2980,500,6160,10,1,10089877,1125,185.83,2.60,12,25.84,60.00,4294.00,25400,20240614,-56.10,8010,20241209,39.20,11780,-5.35,20250401,8770,27.14,20250203,25400,-56.10,20240614,8010,39.20,20241209,2.77,Y,451250,500,50 억,,53090,N,N,554,N,00,N
20250401,101122,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,10840,900,2,9.05,4566269555,429805,191.70,10100,10950,10090,12920,6960,9940,10624.05,0.53,0,23074,10540,10240,10070,9770,9600,10155,9685,50,2980,500,6160,10,1,10089877,1094,180.67,2.52,12,4.26,60.00,4294.00,25400,20240614,-57.32,8010,20241209,35.33,11570,-6.31,20250109,8770,23.60,20250203,25400,-57.32,20240614,8010,35.33,20241209,2.77,Y,451250,500,50 억,,53090,N,N,554,N,00,N
20250401,091123,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,10240,300,2,3.02,160526550,15775,7.04,10100,10340,10090,12920,6960,9940,10176.01,0.53,0,3180,10540,10240,10070,9770,9600,10155,9685,50,2980,500,6160,10,1,10089877,1033,170.67,2.38,12,0.16,60.00,4294.00,25400,20240614,-59.69,8010,20241209,27.84,11570,-11.50,20250109,8770,16.76,20250203,25400,-59.69,20240614,8010,27.84,20241209,2.77,Y,451250,500,50 억,,53090,N,N,554,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 161141 57 100.00 KOSDAQ 화학 N N N N N 11200 1260 2 12.68 37551458550 3366034 1501.29 10100 11780 10090 12920 6960 9940 11155.93 0.53 0 149213 10540 10240 10070 9770 9600 10155 9685 50 2980 500 6160 10 1 10089877 1130 186.67 2.61 12 33.36 60.00 4294.00 25400 20240614 -55.91 8010 20241209 39.83 11780 -4.92 20250401 8770 27.71 20250203 25400 -55.91 20240614 8010 39.83 20241209 2.77 Y 451250 500 50 억 53090 N N 1322 N 00 N
3 20250401 151138 57 100.00 KOSDAQ 화학 N N N N N 11170 1230 2 12.37 36679666680 3288112 1466.54 10100 11780 10090 12920 6960 9940 11155.24 0.53 0 145144 10540 10240 10070 9770 9600 10155 9685 50 2980 500 6160 10 1 10089877 1127 186.17 2.60 12 32.59 60.00 4294.00 25400 20240614 -56.02 8010 20241209 39.45 11780 -5.18 20250401 8770 27.37 20250203 25400 -56.02 20240614 8010 39.45 20241209 2.77 Y 451250 500 50 억 53090 N N 554 N 00 N
4 20250401 141139 57 100.00 KOSDAQ 화학 N N N N N 11230 1290 2 12.98 35176627010 3153495 1406.50 10100 11780 10090 12920 6960 9940 11154.81 0.53 0 134602 10540 10240 10070 9770 9600 10155 9685 50 2980 500 6160 10 1 10089877 1133 187.17 2.62 12 31.25 60.00 4294.00 25400 20240614 -55.79 8010 20241209 40.20 11780 -4.67 20250401 8770 28.05 20250203 25400 -55.79 20240614 8010 40.20 20241209 2.77 Y 451250 500 50 억 53090 N N 554 N 00 N
5 20250401 131140 57 100.00 KOSDAQ 화학 N N N N N 10980 1040 2 10.46 33130519175 2970081 1324.69 10100 11780 10090 12920 6960 9940 11154.75 0.53 0 112456 10540 10240 10070 9770 9600 10155 9685 50 2980 500 6160 10 1 10089877 1108 183.00 2.56 12 29.44 60.00 4294.00 25400 20240614 -56.77 8010 20241209 37.08 11780 -6.79 20250401 8770 25.20 20250203 25400 -56.77 20240614 8010 37.08 20241209 2.77 Y 451250 500 50 억 53090 N N 554 N 00 N
6 20250401 121141 57 100.00 KOSDAQ 화학 N N N N N 11170 1230 2 12.37 31504392995 2823234 1259.20 10100 11780 10090 12920 6960 9940 11158.97 0.53 0 99836 10540 10240 10070 9770 9600 10155 9685 50 2980 500 6160 10 1 10089877 1127 186.17 2.60 12 27.98 60.00 4294.00 25400 20240614 -56.02 8010 20241209 39.45 11780 -5.18 20250401 8770 27.37 20250203 25400 -56.02 20240614 8010 39.45 20241209 2.77 Y 451250 500 50 억 53090 N N 554 N 00 N
7 20250401 111126 57 100.00 KOSDAQ 화학 N N N N N 11150 1210 2 12.17 29100741585 2607546 1163.00 10100 11780 10090 12920 6960 9940 11160.20 0.53 0 88477 10540 10240 10070 9770 9600 10155 9685 50 2980 500 6160 10 1 10089877 1125 185.83 2.60 12 25.84 60.00 4294.00 25400 20240614 -56.10 8010 20241209 39.20 11780 -5.35 20250401 8770 27.14 20250203 25400 -56.10 20240614 8010 39.20 20241209 2.77 Y 451250 500 50 억 53090 N N 554 N 00 N
8 20250401 101122 57 100.00 KOSDAQ 화학 N N N N N 10840 900 2 9.05 4566269555 429805 191.70 10100 10950 10090 12920 6960 9940 10624.05 0.53 0 23074 10540 10240 10070 9770 9600 10155 9685 50 2980 500 6160 10 1 10089877 1094 180.67 2.52 12 4.26 60.00 4294.00 25400 20240614 -57.32 8010 20241209 35.33 11570 -6.31 20250109 8770 23.60 20250203 25400 -57.32 20240614 8010 35.33 20241209 2.77 Y 451250 500 50 억 53090 N N 554 N 00 N
9 20250401 091123 57 100.00 KOSDAQ 화학 N N N N N 10240 300 2 3.02 160526550 15775 7.04 10100 10340 10090 12920 6960 9940 10176.01 0.53 0 3180 10540 10240 10070 9770 9600 10155 9685 50 2980 500 6160 10 1 10089877 1033 170.67 2.38 12 0.16 60.00 4294.00 25400 20240614 -59.69 8010 20241209 27.84 11570 -11.50 20250109 8770 16.76 20250203 25400 -59.69 20240614 8010 27.84 20241209 2.77 Y 451250 500 50 억 53090 N N 554 N 00 N