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
110020/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
20250404,160720,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2425,25,2,1.04,109872542,45272,154.92,2400,2540,2340,3120,1680,2400,2426.94,1.96,0,-1147,2536,2467,2426,2357,2316,2502,2392,45,720,500,1580,5,1,9058762,220,5.02,1.24,12,0.50,483.00,1950.00,8450,20240325,-71.30,1966,20241112,23.35,3100,-21.77,20250205,2185,10.98,20250102,7670,-68.38,20240425,1966,23.35,20241112,0.00,Y,110020,500,45 억,,177136,N,N,362,N,00,N
20250404,150727,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2435,35,2,1.46,109407567,45081,154.27,2400,2540,2340,3120,1680,2400,2426.91,1.96,0,-1081,2536,2467,2426,2357,2316,2502,2392,45,720,500,1580,5,1,9058762,221,5.04,1.25,12,0.50,483.00,1950.00,8450,20240325,-71.18,1966,20241112,23.86,3100,-21.45,20250205,2185,11.44,20250102,7670,-68.25,20240425,1966,23.86,20241112,0.00,Y,110020,500,45 억,,177136,N,N,0,N,00,N
20250404,140728,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2340,-60,5,-2.50,99675587,40947,140.12,2400,2540,2340,3120,1680,2400,2434.26,1.96,0,-3320,2536,2467,2426,2357,2316,2502,2392,45,720,500,1580,5,1,9058762,212,4.84,1.20,12,0.45,483.00,1950.00,8450,20240325,-72.31,1966,20241112,19.02,3100,-24.52,20250205,2185,7.09,20250102,7670,-69.49,20240425,1966,19.02,20241112,0.00,Y,110020,500,45 억,,177136,N,N,0,N,00,N
20250404,130727,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2355,-45,5,-1.88,97197543,39895,136.52,2400,2540,2340,3120,1680,2400,2436.33,1.96,0,-3511,2536,2467,2426,2357,2316,2502,2392,45,720,500,1580,5,1,9058762,213,4.88,1.21,12,0.44,483.00,1950.00,8450,20240325,-72.13,1966,20241112,19.79,3100,-24.03,20250205,2185,7.78,20250102,7670,-69.30,20240425,1966,19.79,20241112,0.00,Y,110020,500,45 억,,177136,N,N,0,N,00,N
20250404,120721,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2460,60,2,2.50,74219933,30365,103.91,2400,2540,2345,3120,1680,2400,2444.26,1.96,0,-1923,2536,2467,2426,2357,2316,2502,2392,45,720,500,1580,5,1,9058762,223,5.09,1.26,12,0.34,483.00,1950.00,8450,20240325,-70.89,1966,20241112,25.13,3100,-20.65,20250205,2185,12.59,20250102,7670,-67.93,20240425,1966,25.13,20241112,0.00,Y,110020,500,45 억,,177136,N,N,0,N,00,N
20250404,110724,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2460,60,2,2.50,66489110,27222,93.15,2400,2540,2345,3120,1680,2400,2442.48,1.96,0,-2002,2536,2467,2426,2357,2316,2502,2392,45,720,500,1580,5,1,9058762,223,5.09,1.26,12,0.30,483.00,1950.00,8450,20240325,-70.89,1966,20241112,25.13,3100,-20.65,20250205,2185,12.59,20250102,7670,-67.93,20240425,1966,25.13,20241112,0.00,Y,110020,500,45 억,,177136,N,N,0,N,00,N
20250404,100725,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2420,20,2,0.83,29629920,12378,42.36,2400,2430,2345,3120,1680,2400,2393.76,1.96,0,-5455,2536,2467,2426,2357,2316,2502,2392,45,720,500,1580,5,1,9058762,219,5.01,1.24,12,0.14,483.00,1950.00,8450,20240325,-71.36,1966,20241112,23.09,3100,-21.94,20250205,2185,10.76,20250102,7670,-68.45,20240425,1966,23.09,20241112,0.00,Y,110020,500,45 억,,177136,N,N,0,N,00,N
20250404,090728,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2400,0,3,0.00,5120945,2133,7.30,2400,2405,2400,3120,1680,2400,2400.82,1.96,0,313,2536,2467,2426,2357,2316,2502,2392,45,720,500,1580,5,1,9058762,217,4.97,1.23,12,0.02,483.00,1950.00,8450,20240325,-71.60,1966,20241112,22.08,3100,-22.58,20250205,2185,9.84,20250102,7670,-68.71,20240425,1966,22.08,20241112,0.00,Y,110020,500,45 억,,177136,N,N,0,N,00,N
20250403,160713,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2400,15,2,0.63,70547047,29223,42.96,2385,2495,2385,3100,1670,2385,2414.27,1.92,0,3121,2575,2480,2365,2270,2155,2422,2212,45,715,500,1570,5,1,9058762,217,4.97,1.23,12,0.32,483.00,1950.00,8500,20240322,-71.76,1966,20241112,22.08,3100,-22.58,20250205,2185,9.84,20250102,7670,-68.71,20240425,1966,22.08,20241112,0.00,Y,110020,500,45 억,,174015,N,N,0,N,00,N
20250403,150719,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2410,25,2,1.05,68537507,28387,41.74,2385,2495,2385,3100,1670,2385,2414.58,1.92,0,3022,2575,2480,2365,2270,2155,2422,2212,45,715,500,1570,5,1,9058762,218,4.99,1.24,12,0.31,483.00,1950.00,8500,20240322,-71.65,1966,20241112,22.58,3100,-22.26,20250205,2185,10.30,20250102,7670,-68.58,20240425,1966,22.58,20241112,0.00,Y,110020,500,45 억,,174015,N,N,0,N,00,N
20250403,140719,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2430,45,2,1.89,62931867,26058,38.31,2385,2495,2385,3100,1670,2385,2415.27,1.92,0,3156,2575,2480,2365,2270,2155,2422,2212,45,715,500,1570,5,1,9058762,220,5.03,1.25,12,0.29,483.00,1950.00,8500,20240322,-71.41,1966,20241112,23.60,3100,-21.61,20250205,2185,11.21,20250102,7670,-68.32,20240425,1966,23.60,20241112,0.00,Y,110020,500,45 억,,174015,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 160720 57 100.00 KOSDAQ 화학 N N N N N 2425 25 2 1.04 109872542 45272 154.92 2400 2540 2340 3120 1680 2400 2426.94 1.96 0 -1147 2536 2467 2426 2357 2316 2502 2392 45 720 500 1580 5 1 9058762 220 5.02 1.24 12 0.50 483.00 1950.00 8450 20240325 -71.30 1966 20241112 23.35 3100 -21.77 20250205 2185 10.98 20250102 7670 -68.38 20240425 1966 23.35 20241112 0.00 Y 110020 500 45 억 177136 N N 362 N 00 N
3 20250404 150727 57 100.00 KOSDAQ 화학 N N N N N 2435 35 2 1.46 109407567 45081 154.27 2400 2540 2340 3120 1680 2400 2426.91 1.96 0 -1081 2536 2467 2426 2357 2316 2502 2392 45 720 500 1580 5 1 9058762 221 5.04 1.25 12 0.50 483.00 1950.00 8450 20240325 -71.18 1966 20241112 23.86 3100 -21.45 20250205 2185 11.44 20250102 7670 -68.25 20240425 1966 23.86 20241112 0.00 Y 110020 500 45 억 177136 N N 0 N 00 N
4 20250404 140728 57 100.00 KOSDAQ 화학 N N N N N 2340 -60 5 -2.50 99675587 40947 140.12 2400 2540 2340 3120 1680 2400 2434.26 1.96 0 -3320 2536 2467 2426 2357 2316 2502 2392 45 720 500 1580 5 1 9058762 212 4.84 1.20 12 0.45 483.00 1950.00 8450 20240325 -72.31 1966 20241112 19.02 3100 -24.52 20250205 2185 7.09 20250102 7670 -69.49 20240425 1966 19.02 20241112 0.00 Y 110020 500 45 억 177136 N N 0 N 00 N
5 20250404 130727 57 100.00 KOSDAQ 화학 N N N N N 2355 -45 5 -1.88 97197543 39895 136.52 2400 2540 2340 3120 1680 2400 2436.33 1.96 0 -3511 2536 2467 2426 2357 2316 2502 2392 45 720 500 1580 5 1 9058762 213 4.88 1.21 12 0.44 483.00 1950.00 8450 20240325 -72.13 1966 20241112 19.79 3100 -24.03 20250205 2185 7.78 20250102 7670 -69.30 20240425 1966 19.79 20241112 0.00 Y 110020 500 45 억 177136 N N 0 N 00 N
6 20250404 120721 57 100.00 KOSDAQ 화학 N N N N N 2460 60 2 2.50 74219933 30365 103.91 2400 2540 2345 3120 1680 2400 2444.26 1.96 0 -1923 2536 2467 2426 2357 2316 2502 2392 45 720 500 1580 5 1 9058762 223 5.09 1.26 12 0.34 483.00 1950.00 8450 20240325 -70.89 1966 20241112 25.13 3100 -20.65 20250205 2185 12.59 20250102 7670 -67.93 20240425 1966 25.13 20241112 0.00 Y 110020 500 45 억 177136 N N 0 N 00 N
7 20250404 110724 57 100.00 KOSDAQ 화학 N N N N N 2460 60 2 2.50 66489110 27222 93.15 2400 2540 2345 3120 1680 2400 2442.48 1.96 0 -2002 2536 2467 2426 2357 2316 2502 2392 45 720 500 1580 5 1 9058762 223 5.09 1.26 12 0.30 483.00 1950.00 8450 20240325 -70.89 1966 20241112 25.13 3100 -20.65 20250205 2185 12.59 20250102 7670 -67.93 20240425 1966 25.13 20241112 0.00 Y 110020 500 45 억 177136 N N 0 N 00 N
8 20250404 100725 57 100.00 KOSDAQ 화학 N N N N N 2420 20 2 0.83 29629920 12378 42.36 2400 2430 2345 3120 1680 2400 2393.76 1.96 0 -5455 2536 2467 2426 2357 2316 2502 2392 45 720 500 1580 5 1 9058762 219 5.01 1.24 12 0.14 483.00 1950.00 8450 20240325 -71.36 1966 20241112 23.09 3100 -21.94 20250205 2185 10.76 20250102 7670 -68.45 20240425 1966 23.09 20241112 0.00 Y 110020 500 45 억 177136 N N 0 N 00 N
9 20250404 090728 57 100.00 KOSDAQ 화학 N N N N N 2400 0 3 0.00 5120945 2133 7.30 2400 2405 2400 3120 1680 2400 2400.82 1.96 0 313 2536 2467 2426 2357 2316 2502 2392 45 720 500 1580 5 1 9058762 217 4.97 1.23 12 0.02 483.00 1950.00 8450 20240325 -71.60 1966 20241112 22.08 3100 -22.58 20250205 2185 9.84 20250102 7670 -68.71 20240425 1966 22.08 20241112 0.00 Y 110020 500 45 억 177136 N N 0 N 00 N
10 20250403 160713 57 100.00 KOSDAQ 화학 N N N N N 2400 15 2 0.63 70547047 29223 42.96 2385 2495 2385 3100 1670 2385 2414.27 1.92 0 3121 2575 2480 2365 2270 2155 2422 2212 45 715 500 1570 5 1 9058762 217 4.97 1.23 12 0.32 483.00 1950.00 8500 20240322 -71.76 1966 20241112 22.08 3100 -22.58 20250205 2185 9.84 20250102 7670 -68.71 20240425 1966 22.08 20241112 0.00 Y 110020 500 45 억 174015 N N 0 N 00 N
11 20250403 150719 57 100.00 KOSDAQ 화학 N N N N N 2410 25 2 1.05 68537507 28387 41.74 2385 2495 2385 3100 1670 2385 2414.58 1.92 0 3022 2575 2480 2365 2270 2155 2422 2212 45 715 500 1570 5 1 9058762 218 4.99 1.24 12 0.31 483.00 1950.00 8500 20240322 -71.65 1966 20241112 22.58 3100 -22.26 20250205 2185 10.30 20250102 7670 -68.58 20240425 1966 22.58 20241112 0.00 Y 110020 500 45 억 174015 N N 0 N 00 N
12 20250403 140719 57 100.00 KOSDAQ 화학 N N N N N 2430 45 2 1.89 62931867 26058 38.31 2385 2495 2385 3100 1670 2385 2415.27 1.92 0 3156 2575 2480 2365 2270 2155 2422 2212 45 715 500 1570 5 1 9058762 220 5.03 1.25 12 0.29 483.00 1950.00 8500 20240322 -71.41 1966 20241112 23.60 3100 -21.61 20250205 2185 11.21 20250102 7670 -68.32 20240425 1966 23.60 20241112 0.00 Y 110020 500 45 억 174015 N N 0 N 00 N