ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity

Update 2025-04-04 2981 top30,price

Browse Source
This commit is contained in:
ened
2025-04-04 18:02:05 +09:00
parent 72ba2110a7
commit 2fcaa26ecc
2981 changed files with 32100 additions and 2740 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
052420/price/prices-20250401.csv
View File

@@ -1,4 +1,12 @@
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
20250404,160502,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,1444,29,2,2.05,1012553443,709541,141.55,1405,1447,1367,1839,991,1415,1427.00,5.71,0,180349,1459,1436,1412,1389,1365,1448,1401,465,424,500,930,1,1,90289754,1304,10.17,0.50,12,0.79,142.00,2860.00,2915,20240812,-50.46,1241,20241209,16.36,1589,-9.13,20250226,1309,10.31,20250331,2915,-50.46,20240812,1241,16.36,20241209,3.95,Y,052420,500,465 억,,5155102,N,N,6443,N,00,N
20250404,150506,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,1440,25,2,1.77,936328985,656690,131.01,1405,1447,1367,1839,991,1415,1425.83,5.71,0,163261,1459,1436,1412,1389,1365,1448,1401,465,424,500,930,1,1,90289754,1300,10.14,0.50,12,0.73,142.00,2860.00,2915,20240812,-50.60,1241,20241209,16.04,1589,-9.38,20250226,1309,10.01,20250331,2915,-50.60,20240812,1241,16.04,20241209,3.95,Y,052420,500,465 억,,5155102,N,N,0,N,00,N
20250404,140508,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,1426,11,2,0.78,815416650,572215,114.16,1405,1447,1367,1839,991,1415,1425.02,5.71,0,133151,1459,1436,1412,1389,1365,1448,1401,465,424,500,930,1,1,90289754,1288,10.04,0.50,12,0.63,142.00,2860.00,2915,20240812,-51.08,1241,20241209,14.91,1589,-10.26,20250226,1309,8.94,20250331,2915,-51.08,20240812,1241,14.91,20241209,3.95,Y,052420,500,465 억,,5155102,N,N,0,N,00,N
20250404,130508,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,1420,5,2,0.35,730049416,512489,102.24,1405,1447,1367,1839,991,1415,1424.52,5.71,0,136549,1459,1436,1412,1389,1365,1448,1401,465,424,500,930,1,1,90289754,1282,10.00,0.50,12,0.57,142.00,2860.00,2915,20240812,-51.29,1241,20241209,14.42,1589,-10.64,20250226,1309,8.48,20250331,2915,-51.29,20240812,1241,14.42,20241209,3.95,Y,052420,500,465 억,,5155102,N,N,0,N,00,N
20250404,120502,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,1420,5,2,0.35,658359136,461912,92.15,1405,1447,1367,1839,991,1415,1425.29,5.71,0,128080,1459,1436,1412,1389,1365,1448,1401,465,424,500,930,1,1,90289754,1282,10.00,0.50,12,0.51,142.00,2860.00,2915,20240812,-51.29,1241,20241209,14.42,1589,-10.64,20250226,1309,8.48,20250331,2915,-51.29,20240812,1241,14.42,20241209,3.95,Y,052420,500,465 억,,5155102,N,N,0,N,00,N
20250404,110505,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,1423,8,2,0.57,476039077,334846,66.80,1405,1445,1367,1839,991,1415,1421.67,5.71,0,100281,1459,1436,1412,1389,1365,1448,1401,465,424,500,930,1,1,90289754,1285,10.02,0.50,12,0.37,142.00,2860.00,2915,20240812,-51.18,1241,20241209,14.67,1589,-10.45,20250226,1309,8.71,20250331,2915,-51.18,20240812,1241,14.67,20241209,3.95,Y,052420,500,465 억,,5155102,N,N,0,N,00,N
20250404,100505,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,1445,30,2,2.12,363403441,256220,51.12,1405,1445,1367,1839,991,1415,1418.33,5.71,0,105466,1459,1436,1412,1389,1365,1448,1401,465,424,500,930,1,1,90289754,1305,10.18,0.51,12,0.28,142.00,2860.00,2915,20240812,-50.43,1241,20241209,16.44,1589,-9.06,20250226,1309,10.39,20250331,2915,-50.43,20240812,1241,16.44,20241209,3.95,Y,052420,500,465 억,,5155102,N,N,0,N,00,N
20250404,090507,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,1381,-34,5,-2.40,88847880,64216,12.81,1405,1405,1367,1839,991,1415,1383.58,5.71,0,-11386,1459,1436,1412,1389,1365,1448,1401,465,424,500,930,1,1,90289754,1247,9.73,0.48,12,0.07,142.00,2860.00,2915,20240812,-52.62,1241,20241209,11.28,1589,-13.09,20250226,1309,5.50,20250331,2915,-52.62,20240812,1241,11.28,20241209,3.95,Y,052420,500,465 억,,5155102,N,N,0,N,00,N
20250403,160457,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,1415,-10,5,-0.70,698050952,492146,61.07,1413,1435,1388,1852,998,1425,1418.38,5.68,0,21908,1457,1441,1421,1405,1385,1449,1413,465,427,500,940,1,1,90289754,1278,9.96,0.49,12,0.55,142.00,2860.00,2915,20240812,-51.46,1241,20241209,14.02,1589,-10.95,20250226,1309,8.10,20250331,2915,-51.46,20240812,1241,14.02,20241209,4.26,Y,052420,500,465 억,,5132224,N,N,0,N,00,N
20250403,150502,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,1420,-5,5,-0.35,664076789,468160,58.10,1413,1435,1388,1852,998,1425,1418.48,5.68,0,19171,1457,1441,1421,1405,1385,1449,1413,465,427,500,940,1,1,90289754,1282,10.00,0.50,12,0.52,142.00,2860.00,2915,20240812,-51.29,1241,20241209,14.42,1589,-10.64,20250226,1309,8.48,20250331,2915,-51.29,20240812,1241,14.42,20241209,4.26,Y,052420,500,465 억,,5132224,N,N,0,N,00,N
20250403,140501,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,1425,0,3,0.00,567574263,400110,49.65,1413,1435,1388,1852,998,1425,1418.55,5.68,0,43409,1457,1441,1421,1405,1385,1449,1413,465,427,500,940,1,1,90289754,1287,10.04,0.50,12,0.44,142.00,2860.00,2915,20240812,-51.11,1241,20241209,14.83,1589,-10.32,20250226,1309,8.86,20250331,2915,-51.11,20240812,1241,14.83,20241209,4.26,Y,052420,500,465 억,,5132224,N,N,0,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 20250404 160502 55 60.00 KOSDAQ 화학 N N N Y 60 N 1444 29 2 2.05 1012553443 709541 141.55 1405 1447 1367 1839 991 1415 1427.00 5.71 0 180349 1459 1436 1412 1389 1365 1448 1401 465 424 500 930 1 1 90289754 1304 10.17 0.50 12 0.79 142.00 2860.00 2915 20240812 -50.46 1241 20241209 16.36 1589 -9.13 20250226 1309 10.31 20250331 2915 -50.46 20240812 1241 16.36 20241209 3.95 Y 052420 500 465 억 5155102 N N 6443 N 00 N
3 20250404 150506 55 60.00 KOSDAQ 화학 N N N Y 60 N 1440 25 2 1.77 936328985 656690 131.01 1405 1447 1367 1839 991 1415 1425.83 5.71 0 163261 1459 1436 1412 1389 1365 1448 1401 465 424 500 930 1 1 90289754 1300 10.14 0.50 12 0.73 142.00 2860.00 2915 20240812 -50.60 1241 20241209 16.04 1589 -9.38 20250226 1309 10.01 20250331 2915 -50.60 20240812 1241 16.04 20241209 3.95 Y 052420 500 465 억 5155102 N N 0 N 00 N
4 20250404 140508 55 60.00 KOSDAQ 화학 N N N Y 60 N 1426 11 2 0.78 815416650 572215 114.16 1405 1447 1367 1839 991 1415 1425.02 5.71 0 133151 1459 1436 1412 1389 1365 1448 1401 465 424 500 930 1 1 90289754 1288 10.04 0.50 12 0.63 142.00 2860.00 2915 20240812 -51.08 1241 20241209 14.91 1589 -10.26 20250226 1309 8.94 20250331 2915 -51.08 20240812 1241 14.91 20241209 3.95 Y 052420 500 465 억 5155102 N N 0 N 00 N
5 20250404 130508 55 60.00 KOSDAQ 화학 N N N Y 60 N 1420 5 2 0.35 730049416 512489 102.24 1405 1447 1367 1839 991 1415 1424.52 5.71 0 136549 1459 1436 1412 1389 1365 1448 1401 465 424 500 930 1 1 90289754 1282 10.00 0.50 12 0.57 142.00 2860.00 2915 20240812 -51.29 1241 20241209 14.42 1589 -10.64 20250226 1309 8.48 20250331 2915 -51.29 20240812 1241 14.42 20241209 3.95 Y 052420 500 465 억 5155102 N N 0 N 00 N
6 20250404 120502 55 60.00 KOSDAQ 화학 N N N Y 60 N 1420 5 2 0.35 658359136 461912 92.15 1405 1447 1367 1839 991 1415 1425.29 5.71 0 128080 1459 1436 1412 1389 1365 1448 1401 465 424 500 930 1 1 90289754 1282 10.00 0.50 12 0.51 142.00 2860.00 2915 20240812 -51.29 1241 20241209 14.42 1589 -10.64 20250226 1309 8.48 20250331 2915 -51.29 20240812 1241 14.42 20241209 3.95 Y 052420 500 465 억 5155102 N N 0 N 00 N
7 20250404 110505 55 60.00 KOSDAQ 화학 N N N Y 60 N 1423 8 2 0.57 476039077 334846 66.80 1405 1445 1367 1839 991 1415 1421.67 5.71 0 100281 1459 1436 1412 1389 1365 1448 1401 465 424 500 930 1 1 90289754 1285 10.02 0.50 12 0.37 142.00 2860.00 2915 20240812 -51.18 1241 20241209 14.67 1589 -10.45 20250226 1309 8.71 20250331 2915 -51.18 20240812 1241 14.67 20241209 3.95 Y 052420 500 465 억 5155102 N N 0 N 00 N
8 20250404 100505 55 60.00 KOSDAQ 화학 N N N Y 60 N 1445 30 2 2.12 363403441 256220 51.12 1405 1445 1367 1839 991 1415 1418.33 5.71 0 105466 1459 1436 1412 1389 1365 1448 1401 465 424 500 930 1 1 90289754 1305 10.18 0.51 12 0.28 142.00 2860.00 2915 20240812 -50.43 1241 20241209 16.44 1589 -9.06 20250226 1309 10.39 20250331 2915 -50.43 20240812 1241 16.44 20241209 3.95 Y 052420 500 465 억 5155102 N N 0 N 00 N
9 20250404 090507 55 60.00 KOSDAQ 화학 N N N Y 60 N 1381 -34 5 -2.40 88847880 64216 12.81 1405 1405 1367 1839 991 1415 1383.58 5.71 0 -11386 1459 1436 1412 1389 1365 1448 1401 465 424 500 930 1 1 90289754 1247 9.73 0.48 12 0.07 142.00 2860.00 2915 20240812 -52.62 1241 20241209 11.28 1589 -13.09 20250226 1309 5.50 20250331 2915 -52.62 20240812 1241 11.28 20241209 3.95 Y 052420 500 465 억 5155102 N N 0 N 00 N
10 20250403 160457 55 60.00 KOSDAQ 화학 N N N Y 60 N 1415 -10 5 -0.70 698050952 492146 61.07 1413 1435 1388 1852 998 1425 1418.38 5.68 0 21908 1457 1441 1421 1405 1385 1449 1413 465 427 500 940 1 1 90289754 1278 9.96 0.49 12 0.55 142.00 2860.00 2915 20240812 -51.46 1241 20241209 14.02 1589 -10.95 20250226 1309 8.10 20250331 2915 -51.46 20240812 1241 14.02 20241209 4.26 Y 052420 500 465 억 5132224 N N 0 N 00 N
11 20250403 150502 55 60.00 KOSDAQ 화학 N N N Y 60 N 1420 -5 5 -0.35 664076789 468160 58.10 1413 1435 1388 1852 998 1425 1418.48 5.68 0 19171 1457 1441 1421 1405 1385 1449 1413 465 427 500 940 1 1 90289754 1282 10.00 0.50 12 0.52 142.00 2860.00 2915 20240812 -51.29 1241 20241209 14.42 1589 -10.64 20250226 1309 8.48 20250331 2915 -51.29 20240812 1241 14.42 20241209 4.26 Y 052420 500 465 억 5132224 N N 0 N 00 N
12 20250403 140501 55 60.00 KOSDAQ 화학 N N N Y 60 N 1425 0 3 0.00 567574263 400110 49.65 1413 1435 1388 1852 998 1425 1418.55 5.68 0 43409 1457 1441 1421 1405 1385 1449 1413 465 427 500 940 1 1 90289754 1287 10.04 0.50 12 0.44 142.00 2860.00 2915 20240812 -51.11 1241 20241209 14.83 1589 -10.32 20250226 1309 8.86 20250331 2915 -51.11 20240812 1241 14.83 20241209 4.26 Y 052420 500 465 억 5132224 N N 0 N 00 N