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
251970/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
20250404,160931,55,60.00,KOSDAQ,신고가,화학,N,N,N,Y,60,N,53600,-600,5,-1.11,3420491100,63671,106.48,52500,56000,52300,70400,38000,54200,53721.36,12.23,0,2854,57066,55632,53166,51732,49266,56350,52450,62,16200,500,40100,100,1,12400000,6646,20.33,2.50,12,0.51,2637.00,21422.00,56000,20250404,-4.29,21100,20240327,154.03,56000,-4.29,20250404,40100,33.67,20250311,56000,-4.29,20250404,22200,141.44,20240404,0.36,Y,251970,500,62 억,,1516857,N,N,2284,N,00,N
20250404,150940,55,60.00,KOSDAQ,신고가,화학,N,N,N,Y,60,N,53000,-1200,5,-2.21,3225289400,60004,100.34,52500,56000,52300,70400,38000,54200,53751.24,12.23,0,2979,57066,55632,53166,51732,49266,56350,52450,62,16200,500,40100,100,1,12400000,6572,20.10,2.47,12,0.48,2637.00,21422.00,56000,20250404,-5.36,21100,20240327,151.18,56000,-5.36,20250404,40100,32.17,20250311,56000,-5.36,20250404,22200,138.74,20240404,0.36,Y,251970,500,62 억,,1516857,N,N,5467,N,00,N
20250404,140943,55,60.00,KOSDAQ,신고가,화학,N,N,N,Y,60,N,52700,-1500,5,-2.77,2855375300,53015,88.66,52500,56000,52300,70400,38000,54200,53859.76,12.23,0,1625,57066,55632,53166,51732,49266,56350,52450,62,16200,500,40100,100,1,12400000,6535,19.98,2.46,12,0.43,2637.00,21422.00,56000,20250404,-5.89,21100,20240327,149.76,56000,-5.89,20250404,40100,31.42,20250311,56000,-5.89,20250404,22200,137.39,20240404,0.36,Y,251970,500,62 억,,1516857,N,N,5467,N,00,N
20250404,130941,55,60.00,KOSDAQ,신고가,화학,N,N,N,Y,60,N,53500,-700,5,-1.29,2289662950,42403,70.91,52500,56000,52300,70400,38000,54200,53997.66,12.23,0,1025,57066,55632,53166,51732,49266,56350,52450,62,16200,500,40100,100,1,12400000,6634,20.29,2.50,12,0.34,2637.00,21422.00,56000,20250404,-4.46,21100,20240327,153.55,56000,-4.46,20250404,40100,33.42,20250311,56000,-4.46,20250404,22200,140.99,20240404,0.36,Y,251970,500,62 억,,1516857,N,N,5467,N,00,N
20250404,120934,55,60.00,KOSDAQ,신고가,화학,N,N,N,Y,60,N,53100,-1100,5,-2.03,1931523050,35653,59.62,52500,56000,52300,70400,38000,54200,54175.61,12.23,0,-1252,57066,55632,53166,51732,49266,56350,52450,62,16200,500,40100,100,1,12400000,6584,20.14,2.48,12,0.29,2637.00,21422.00,56000,20250404,-5.18,21100,20240327,151.66,56000,-5.18,20250404,40100,32.42,20250311,56000,-5.18,20250404,22200,139.19,20240404,0.36,Y,251970,500,62 억,,1516857,N,N,5467,N,00,N
20250404,110939,55,60.00,KOSDAQ,신고가,화학,N,N,N,Y,60,N,54100,-100,5,-0.18,1445043550,26600,44.48,52500,56000,52300,70400,38000,54200,54324.95,12.23,0,-619,57066,55632,53166,51732,49266,56350,52450,62,16200,500,40100,100,1,12400000,6708,20.52,2.53,12,0.21,2637.00,21422.00,56000,20250404,-3.39,21100,20240327,156.40,56000,-3.39,20250404,40100,34.91,20250311,56000,-3.39,20250404,22200,143.69,20240404,0.36,Y,251970,500,62 억,,1516857,N,N,5467,N,00,N
20250404,100938,55,60.00,KOSDAQ,신고가,화학,N,N,N,Y,60,N,54500,300,2,0.55,1252179250,23030,38.51,52500,56000,52300,70400,38000,54200,54371.66,12.23,0,-516,57066,55632,53166,51732,49266,56350,52450,62,16200,500,40100,100,1,12400000,6758,20.67,2.54,12,0.19,2637.00,21422.00,56000,20250404,-2.68,21100,20240327,158.29,56000,-2.68,20250404,40100,35.91,20250311,56000,-2.68,20250404,22200,145.50,20240404,0.36,Y,251970,500,62 억,,1516857,N,N,5467,N,00,N
20250404,090942,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,54400,200,2,0.37,336169800,6333,10.59,52500,54400,52300,70400,38000,54200,53082.24,12.23,0,2867,57066,55632,53166,51732,49266,56350,52450,62,16200,500,40100,100,1,12400000,6746,20.63,2.54,12,0.05,2637.00,21422.00,54600,20250403,-0.37,21100,20240327,157.82,54600,-0.37,20250403,40100,35.66,20250311,54600,-0.37,20250403,22200,145.05,20240404,0.36,Y,251970,500,62 억,,1516857,N,N,5467,N,00,N
20250403,160922,55,60.00,KOSDAQ,신고가,화학,N,N,N,Y,60,N,54200,200,2,0.37,3189093050,59798,28.89,52300,54600,50700,70200,37800,54000,53330.76,12.33,0,-12553,57766,55882,52616,50732,47466,56825,51675,62,16200,500,39960,100,1,12400000,6721,20.55,2.53,12,0.48,2637.00,21422.00,54600,20250403,-0.73,21100,20240327,156.87,54600,-0.73,20250403,40100,35.16,20250311,54600,-0.73,20250403,22200,144.14,20240403,0.34,Y,251970,500,62 억,,1528761,N,N,5455,N,00,N
20250403,150931,55,60.00,KOSDAQ,신고가,화학,N,N,N,Y,60,N,54300,300,2,0.56,3071502650,57630,27.84,52300,54600,50700,70200,37800,54000,53296.94,12.33,0,-12894,57766,55882,52616,50732,47466,56825,51675,62,16200,500,39960,100,1,12400000,6733,20.59,2.53,12,0.46,2637.00,21422.00,54600,20250403,-0.55,21100,20240327,157.35,54600,-0.55,20250403,40100,35.41,20250311,54600,-0.55,20250403,22200,144.59,20240403,0.34,Y,251970,500,62 억,,1528761,N,N,3406,N,00,N
20250403,140930,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,54000,0,3,0.00,2559434100,48185,23.28,52300,54400,50700,70200,37800,54000,53116.82,12.33,0,-9588,57766,55882,52616,50732,47466,56825,51675,62,16200,500,39960,100,1,12400000,6696,20.48,2.52,12,0.39,2637.00,21422.00,54500,20250402,-0.92,21100,20240327,155.92,54500,-0.92,20250402,40100,34.66,20250311,54500,-0.92,20250402,22200,143.24,20240403,0.34,Y,251970,500,62 억,,1528761,N,N,3406,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 160931 55 60.00 KOSDAQ 신고가 화학 N N N Y 60 N 53600 -600 5 -1.11 3420491100 63671 106.48 52500 56000 52300 70400 38000 54200 53721.36 12.23 0 2854 57066 55632 53166 51732 49266 56350 52450 62 16200 500 40100 100 1 12400000 6646 20.33 2.50 12 0.51 2637.00 21422.00 56000 20250404 -4.29 21100 20240327 154.03 56000 -4.29 20250404 40100 33.67 20250311 56000 -4.29 20250404 22200 141.44 20240404 0.36 Y 251970 500 62 억 1516857 N N 2284 N 00 N
3 20250404 150940 55 60.00 KOSDAQ 신고가 화학 N N N Y 60 N 53000 -1200 5 -2.21 3225289400 60004 100.34 52500 56000 52300 70400 38000 54200 53751.24 12.23 0 2979 57066 55632 53166 51732 49266 56350 52450 62 16200 500 40100 100 1 12400000 6572 20.10 2.47 12 0.48 2637.00 21422.00 56000 20250404 -5.36 21100 20240327 151.18 56000 -5.36 20250404 40100 32.17 20250311 56000 -5.36 20250404 22200 138.74 20240404 0.36 Y 251970 500 62 억 1516857 N N 5467 N 00 N
4 20250404 140943 55 60.00 KOSDAQ 신고가 화학 N N N Y 60 N 52700 -1500 5 -2.77 2855375300 53015 88.66 52500 56000 52300 70400 38000 54200 53859.76 12.23 0 1625 57066 55632 53166 51732 49266 56350 52450 62 16200 500 40100 100 1 12400000 6535 19.98 2.46 12 0.43 2637.00 21422.00 56000 20250404 -5.89 21100 20240327 149.76 56000 -5.89 20250404 40100 31.42 20250311 56000 -5.89 20250404 22200 137.39 20240404 0.36 Y 251970 500 62 억 1516857 N N 5467 N 00 N
5 20250404 130941 55 60.00 KOSDAQ 신고가 화학 N N N Y 60 N 53500 -700 5 -1.29 2289662950 42403 70.91 52500 56000 52300 70400 38000 54200 53997.66 12.23 0 1025 57066 55632 53166 51732 49266 56350 52450 62 16200 500 40100 100 1 12400000 6634 20.29 2.50 12 0.34 2637.00 21422.00 56000 20250404 -4.46 21100 20240327 153.55 56000 -4.46 20250404 40100 33.42 20250311 56000 -4.46 20250404 22200 140.99 20240404 0.36 Y 251970 500 62 억 1516857 N N 5467 N 00 N
6 20250404 120934 55 60.00 KOSDAQ 신고가 화학 N N N Y 60 N 53100 -1100 5 -2.03 1931523050 35653 59.62 52500 56000 52300 70400 38000 54200 54175.61 12.23 0 -1252 57066 55632 53166 51732 49266 56350 52450 62 16200 500 40100 100 1 12400000 6584 20.14 2.48 12 0.29 2637.00 21422.00 56000 20250404 -5.18 21100 20240327 151.66 56000 -5.18 20250404 40100 32.42 20250311 56000 -5.18 20250404 22200 139.19 20240404 0.36 Y 251970 500 62 억 1516857 N N 5467 N 00 N
7 20250404 110939 55 60.00 KOSDAQ 신고가 화학 N N N Y 60 N 54100 -100 5 -0.18 1445043550 26600 44.48 52500 56000 52300 70400 38000 54200 54324.95 12.23 0 -619 57066 55632 53166 51732 49266 56350 52450 62 16200 500 40100 100 1 12400000 6708 20.52 2.53 12 0.21 2637.00 21422.00 56000 20250404 -3.39 21100 20240327 156.40 56000 -3.39 20250404 40100 34.91 20250311 56000 -3.39 20250404 22200 143.69 20240404 0.36 Y 251970 500 62 억 1516857 N N 5467 N 00 N
8 20250404 100938 55 60.00 KOSDAQ 신고가 화학 N N N Y 60 N 54500 300 2 0.55 1252179250 23030 38.51 52500 56000 52300 70400 38000 54200 54371.66 12.23 0 -516 57066 55632 53166 51732 49266 56350 52450 62 16200 500 40100 100 1 12400000 6758 20.67 2.54 12 0.19 2637.00 21422.00 56000 20250404 -2.68 21100 20240327 158.29 56000 -2.68 20250404 40100 35.91 20250311 56000 -2.68 20250404 22200 145.50 20240404 0.36 Y 251970 500 62 억 1516857 N N 5467 N 00 N
9 20250404 090942 55 60.00 KOSDAQ 화학 N N N Y 60 N 54400 200 2 0.37 336169800 6333 10.59 52500 54400 52300 70400 38000 54200 53082.24 12.23 0 2867 57066 55632 53166 51732 49266 56350 52450 62 16200 500 40100 100 1 12400000 6746 20.63 2.54 12 0.05 2637.00 21422.00 54600 20250403 -0.37 21100 20240327 157.82 54600 -0.37 20250403 40100 35.66 20250311 54600 -0.37 20250403 22200 145.05 20240404 0.36 Y 251970 500 62 억 1516857 N N 5467 N 00 N
10 20250403 160922 55 60.00 KOSDAQ 신고가 화학 N N N Y 60 N 54200 200 2 0.37 3189093050 59798 28.89 52300 54600 50700 70200 37800 54000 53330.76 12.33 0 -12553 57766 55882 52616 50732 47466 56825 51675 62 16200 500 39960 100 1 12400000 6721 20.55 2.53 12 0.48 2637.00 21422.00 54600 20250403 -0.73 21100 20240327 156.87 54600 -0.73 20250403 40100 35.16 20250311 54600 -0.73 20250403 22200 144.14 20240403 0.34 Y 251970 500 62 억 1528761 N N 5455 N 00 N
11 20250403 150931 55 60.00 KOSDAQ 신고가 화학 N N N Y 60 N 54300 300 2 0.56 3071502650 57630 27.84 52300 54600 50700 70200 37800 54000 53296.94 12.33 0 -12894 57766 55882 52616 50732 47466 56825 51675 62 16200 500 39960 100 1 12400000 6733 20.59 2.53 12 0.46 2637.00 21422.00 54600 20250403 -0.55 21100 20240327 157.35 54600 -0.55 20250403 40100 35.41 20250311 54600 -0.55 20250403 22200 144.59 20240403 0.34 Y 251970 500 62 억 1528761 N N 3406 N 00 N
12 20250403 140930 55 60.00 KOSDAQ 화학 N N N Y 60 N 54000 0 3 0.00 2559434100 48185 23.28 52300 54400 50700 70200 37800 54000 53116.82 12.33 0 -9588 57766 55882 52616 50732 47466 56825 51675 62 16200 500 39960 100 1 12400000 6696 20.48 2.52 12 0.39 2637.00 21422.00 54500 20250402 -0.92 21100 20240327 155.92 54500 -0.92 20250402 40100 34.66 20250311 54500 -0.92 20250402 22200 143.24 20240403 0.34 Y 251970 500 62 억 1528761 N N 3406 N 00 N