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
115570/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
20250404,160727,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2405,5,2,0.21,216259770,92031,452.17,2440,2450,2295,3120,1680,2400,2349.86,1.61,0,10792,2446,2422,2406,2382,2366,2415,2375,40,720,500,1530,5,1,7984508,192,4.13,0.28,12,1.15,582.00,8454.00,3700,20241118,-35.00,2210,20240805,8.82,2850,-15.61,20250324,2240,7.37,20250304,3700,-35.00,20241118,2210,8.82,20240805,0.07,Y,115570,500,39 억,,128625,N,N,0,N,00,N
20250404,150734,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2425,25,2,1.04,214529350,91312,448.64,2440,2450,2295,3120,1680,2400,2349.41,1.61,0,11166,2446,2422,2406,2382,2366,2415,2375,40,720,500,1530,5,1,7984508,194,4.17,0.29,12,1.14,582.00,8454.00,3700,20241118,-34.46,2210,20240805,9.73,2850,-14.91,20250324,2240,8.26,20250304,3700,-34.46,20241118,2210,9.73,20240805,0.07,Y,115570,500,39 억,,128625,N,N,0,N,00,N
20250404,140736,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2360,-40,5,-1.67,211204920,89922,441.81,2440,2450,2295,3120,1680,2400,2348.76,1.61,0,11447,2446,2422,2406,2382,2366,2415,2375,40,720,500,1530,5,1,7984508,188,4.05,0.28,12,1.13,582.00,8454.00,3700,20241118,-36.22,2210,20240805,6.79,2850,-17.19,20250324,2240,5.36,20250304,3700,-36.22,20241118,2210,6.79,20240805,0.07,Y,115570,500,39 억,,128625,N,N,0,N,00,N
20250404,130735,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2350,-50,5,-2.08,185455950,78923,387.77,2440,2450,2295,3120,1680,2400,2349.83,1.61,0,9921,2446,2422,2406,2382,2366,2415,2375,40,720,500,1530,5,1,7984508,188,4.04,0.28,12,0.99,582.00,8454.00,3700,20241118,-36.49,2210,20240805,6.33,2850,-17.54,20250324,2240,4.91,20250304,3700,-36.49,20241118,2210,6.33,20240805,0.07,Y,115570,500,39 억,,128625,N,N,0,N,00,N
20250404,120728,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2340,-60,5,-2.50,166315535,70760,347.66,2440,2450,2295,3120,1680,2400,2350.42,1.61,0,10846,2446,2422,2406,2382,2366,2415,2375,40,720,500,1530,5,1,7984508,187,4.02,0.28,12,0.89,582.00,8454.00,3700,20241118,-36.76,2210,20240805,5.88,2850,-17.89,20250324,2240,4.46,20250304,3700,-36.76,20241118,2210,5.88,20240805,0.07,Y,115570,500,39 억,,128625,N,N,0,N,00,N
20250404,110732,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2375,-25,5,-1.04,36188260,15160,74.49,2440,2450,2310,3120,1680,2400,2387.09,1.61,0,-1710,2446,2422,2406,2382,2366,2415,2375,40,720,500,1530,5,1,7984508,190,4.08,0.28,12,0.19,582.00,8454.00,3700,20241118,-35.81,2210,20240805,7.47,2850,-16.67,20250324,2240,6.03,20250304,3700,-35.81,20241118,2210,7.47,20240805,0.07,Y,115570,500,39 억,,128625,N,N,0,N,00,N
20250404,100732,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2375,-25,5,-1.04,18725695,7936,38.99,2440,2440,2310,3120,1680,2400,2359.59,1.61,0,-551,2446,2422,2406,2382,2366,2415,2375,40,720,500,1530,5,1,7984508,190,4.08,0.28,12,0.10,582.00,8454.00,3700,20241118,-35.81,2210,20240805,7.47,2850,-16.67,20250324,2240,6.03,20250304,3700,-35.81,20241118,2210,7.47,20240805,0.07,Y,115570,500,39 억,,128625,N,N,0,N,00,N
20250404,090735,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2380,-20,5,-0.83,3854980,1590,7.81,2440,2440,2380,3120,1680,2400,2424.52,1.61,0,-589,2446,2422,2406,2382,2366,2415,2375,40,720,500,1530,5,1,7984508,190,4.09,0.28,12,0.02,582.00,8454.00,3700,20241118,-35.68,2210,20240805,7.69,2850,-16.49,20250324,2240,6.25,20250304,3700,-35.68,20241118,2210,7.69,20240805,0.07,Y,115570,500,39 억,,128625,N,N,0,N,00,N
20250403,160720,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2400,0,3,0.00,48827585,20340,58.97,2405,2430,2390,3120,1680,2400,2400.57,1.64,0,-2053,2513,2456,2418,2361,2323,2485,2390,40,720,500,1530,5,1,7984508,192,4.12,0.28,12,0.25,582.00,8454.00,3700,20241118,-35.14,2210,20240805,8.60,2850,-15.79,20250324,2240,7.14,20250304,3700,-35.14,20241118,2210,8.60,20240805,0.07,Y,115570,500,39 억,,130678,N,N,0,N,00,N
20250403,150726,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2415,15,2,0.62,43544775,18143,52.60,2405,2430,2390,3120,1680,2400,2400.09,1.64,0,-1912,2513,2456,2418,2361,2323,2485,2390,40,720,500,1530,5,1,7984508,193,4.15,0.29,12,0.23,582.00,8454.00,3700,20241118,-34.73,2210,20240805,9.28,2850,-15.26,20250324,2240,7.81,20250304,3700,-34.73,20241118,2210,9.28,20240805,0.07,Y,115570,500,39 억,,130678,N,N,0,N,00,N
20250403,140726,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2390,-10,5,-0.42,43289265,18037,52.29,2405,2430,2390,3120,1680,2400,2400.03,1.64,0,-1847,2513,2456,2418,2361,2323,2485,2390,40,720,500,1530,5,1,7984508,191,4.11,0.28,12,0.23,582.00,8454.00,3700,20241118,-35.41,2210,20240805,8.14,2850,-16.14,20250324,2240,6.70,20250304,3700,-35.41,20241118,2210,8.14,20240805,0.07,Y,115570,500,39 억,,130678,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 160727 57 100.00 KOSDAQ 화학 N N N N N 2405 5 2 0.21 216259770 92031 452.17 2440 2450 2295 3120 1680 2400 2349.86 1.61 0 10792 2446 2422 2406 2382 2366 2415 2375 40 720 500 1530 5 1 7984508 192 4.13 0.28 12 1.15 582.00 8454.00 3700 20241118 -35.00 2210 20240805 8.82 2850 -15.61 20250324 2240 7.37 20250304 3700 -35.00 20241118 2210 8.82 20240805 0.07 Y 115570 500 39 억 128625 N N 0 N 00 N
3 20250404 150734 57 100.00 KOSDAQ 화학 N N N N N 2425 25 2 1.04 214529350 91312 448.64 2440 2450 2295 3120 1680 2400 2349.41 1.61 0 11166 2446 2422 2406 2382 2366 2415 2375 40 720 500 1530 5 1 7984508 194 4.17 0.29 12 1.14 582.00 8454.00 3700 20241118 -34.46 2210 20240805 9.73 2850 -14.91 20250324 2240 8.26 20250304 3700 -34.46 20241118 2210 9.73 20240805 0.07 Y 115570 500 39 억 128625 N N 0 N 00 N
4 20250404 140736 57 100.00 KOSDAQ 화학 N N N N N 2360 -40 5 -1.67 211204920 89922 441.81 2440 2450 2295 3120 1680 2400 2348.76 1.61 0 11447 2446 2422 2406 2382 2366 2415 2375 40 720 500 1530 5 1 7984508 188 4.05 0.28 12 1.13 582.00 8454.00 3700 20241118 -36.22 2210 20240805 6.79 2850 -17.19 20250324 2240 5.36 20250304 3700 -36.22 20241118 2210 6.79 20240805 0.07 Y 115570 500 39 억 128625 N N 0 N 00 N
5 20250404 130735 57 100.00 KOSDAQ 화학 N N N N N 2350 -50 5 -2.08 185455950 78923 387.77 2440 2450 2295 3120 1680 2400 2349.83 1.61 0 9921 2446 2422 2406 2382 2366 2415 2375 40 720 500 1530 5 1 7984508 188 4.04 0.28 12 0.99 582.00 8454.00 3700 20241118 -36.49 2210 20240805 6.33 2850 -17.54 20250324 2240 4.91 20250304 3700 -36.49 20241118 2210 6.33 20240805 0.07 Y 115570 500 39 억 128625 N N 0 N 00 N
6 20250404 120728 57 100.00 KOSDAQ 화학 N N N N N 2340 -60 5 -2.50 166315535 70760 347.66 2440 2450 2295 3120 1680 2400 2350.42 1.61 0 10846 2446 2422 2406 2382 2366 2415 2375 40 720 500 1530 5 1 7984508 187 4.02 0.28 12 0.89 582.00 8454.00 3700 20241118 -36.76 2210 20240805 5.88 2850 -17.89 20250324 2240 4.46 20250304 3700 -36.76 20241118 2210 5.88 20240805 0.07 Y 115570 500 39 억 128625 N N 0 N 00 N
7 20250404 110732 57 100.00 KOSDAQ 화학 N N N N N 2375 -25 5 -1.04 36188260 15160 74.49 2440 2450 2310 3120 1680 2400 2387.09 1.61 0 -1710 2446 2422 2406 2382 2366 2415 2375 40 720 500 1530 5 1 7984508 190 4.08 0.28 12 0.19 582.00 8454.00 3700 20241118 -35.81 2210 20240805 7.47 2850 -16.67 20250324 2240 6.03 20250304 3700 -35.81 20241118 2210 7.47 20240805 0.07 Y 115570 500 39 억 128625 N N 0 N 00 N
8 20250404 100732 57 100.00 KOSDAQ 화학 N N N N N 2375 -25 5 -1.04 18725695 7936 38.99 2440 2440 2310 3120 1680 2400 2359.59 1.61 0 -551 2446 2422 2406 2382 2366 2415 2375 40 720 500 1530 5 1 7984508 190 4.08 0.28 12 0.10 582.00 8454.00 3700 20241118 -35.81 2210 20240805 7.47 2850 -16.67 20250324 2240 6.03 20250304 3700 -35.81 20241118 2210 7.47 20240805 0.07 Y 115570 500 39 억 128625 N N 0 N 00 N
9 20250404 090735 57 100.00 KOSDAQ 화학 N N N N N 2380 -20 5 -0.83 3854980 1590 7.81 2440 2440 2380 3120 1680 2400 2424.52 1.61 0 -589 2446 2422 2406 2382 2366 2415 2375 40 720 500 1530 5 1 7984508 190 4.09 0.28 12 0.02 582.00 8454.00 3700 20241118 -35.68 2210 20240805 7.69 2850 -16.49 20250324 2240 6.25 20250304 3700 -35.68 20241118 2210 7.69 20240805 0.07 Y 115570 500 39 억 128625 N N 0 N 00 N
10 20250403 160720 57 100.00 KOSDAQ 화학 N N N N N 2400 0 3 0.00 48827585 20340 58.97 2405 2430 2390 3120 1680 2400 2400.57 1.64 0 -2053 2513 2456 2418 2361 2323 2485 2390 40 720 500 1530 5 1 7984508 192 4.12 0.28 12 0.25 582.00 8454.00 3700 20241118 -35.14 2210 20240805 8.60 2850 -15.79 20250324 2240 7.14 20250304 3700 -35.14 20241118 2210 8.60 20240805 0.07 Y 115570 500 39 억 130678 N N 0 N 00 N
11 20250403 150726 57 100.00 KOSDAQ 화학 N N N N N 2415 15 2 0.62 43544775 18143 52.60 2405 2430 2390 3120 1680 2400 2400.09 1.64 0 -1912 2513 2456 2418 2361 2323 2485 2390 40 720 500 1530 5 1 7984508 193 4.15 0.29 12 0.23 582.00 8454.00 3700 20241118 -34.73 2210 20240805 9.28 2850 -15.26 20250324 2240 7.81 20250304 3700 -34.73 20241118 2210 9.28 20240805 0.07 Y 115570 500 39 억 130678 N N 0 N 00 N
12 20250403 140726 57 100.00 KOSDAQ 화학 N N N N N 2390 -10 5 -0.42 43289265 18037 52.29 2405 2430 2390 3120 1680 2400 2400.03 1.64 0 -1847 2513 2456 2418 2361 2323 2485 2390 40 720 500 1530 5 1 7984508 191 4.11 0.28 12 0.23 582.00 8454.00 3700 20241118 -35.41 2210 20240805 8.14 2850 -16.14 20250324 2240 6.70 20250304 3700 -35.41 20241118 2210 8.14 20240805 0.07 Y 115570 500 39 억 130678 N N 0 N 00 N