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

Update 2025-04-07 2983 top30,price

Browse Source
This commit is contained in:
ened
2025-04-07 18:02:04 +09:00
parent 61ae93b329
commit 35e99d55ee
2983 changed files with 32134 additions and 2740 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
080530/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
20250407,160614,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1139,-44,5,-3.72,33180039,28855,92.17,1183,1197,1120,1537,829,1183,1149.89,0.76,0,-1318,1246,1214,1162,1130,1078,1230,1146,230,354,500,800,1,1,45932005,523,75.93,1.21,12,0.06,15.00,940.00,3380,20240329,-66.30,1010,20250324,12.77,1450,-21.45,20250122,1010,12.77,20250324,2755,-58.66,20240411,1010,12.77,20250324,0.00,Y,080530,500,229 억,,351069,N,N,0,N,00,N
20250407,150618,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1154,-29,5,-2.45,18390924,15973,51.02,1183,1197,1120,1537,829,1183,1151.38,0.76,0,379,1246,1214,1162,1130,1078,1230,1146,230,354,500,800,1,1,45932005,530,76.93,1.23,12,0.03,15.00,940.00,3380,20240329,-65.86,1010,20250324,14.26,1450,-20.41,20250122,1010,14.26,20250324,2755,-58.11,20240411,1010,14.26,20250324,0.00,Y,080530,500,229 억,,351069,N,N,0,N,00,N
20250407,140616,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1164,-19,5,-1.61,13997452,12130,38.75,1183,1197,1120,1537,829,1183,1153.95,0.76,0,-421,1246,1214,1162,1130,1078,1230,1146,230,354,500,800,1,1,45932005,535,77.60,1.24,12,0.03,15.00,940.00,3380,20240329,-65.56,1010,20250324,15.25,1450,-19.72,20250122,1010,15.25,20250324,2755,-57.75,20240411,1010,15.25,20250324,0.00,Y,080530,500,229 억,,351069,N,N,0,N,00,N
20250407,130615,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1163,-20,5,-1.69,11408726,9873,31.54,1183,1197,1120,1537,829,1183,1155.55,0.76,0,-433,1246,1214,1162,1130,1078,1230,1146,230,354,500,800,1,1,45932005,534,77.53,1.24,12,0.02,15.00,940.00,3380,20240329,-65.59,1010,20250324,15.15,1450,-19.79,20250122,1010,15.15,20250324,2755,-57.79,20240411,1010,15.15,20250324,0.00,Y,080530,500,229 억,,351069,N,N,0,N,00,N
20250407,120615,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1174,-9,5,-0.76,9355441,8085,25.82,1183,1197,1120,1537,829,1183,1157.14,0.76,0,-426,1246,1214,1162,1130,1078,1230,1146,230,354,500,800,1,1,45932005,539,78.27,1.25,12,0.02,15.00,940.00,3380,20240329,-65.27,1010,20250324,16.24,1450,-19.03,20250122,1010,16.24,20250324,2755,-57.39,20240411,1010,16.24,20250324,0.00,Y,080530,500,229 억,,351069,N,N,0,N,00,N
20250407,110616,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1184,1,2,0.08,8050886,6967,22.25,1183,1197,1120,1537,829,1183,1155.57,0.76,0,-373,1246,1214,1162,1130,1078,1230,1146,230,354,500,800,1,1,45932005,544,78.93,1.26,12,0.02,15.00,940.00,3380,20240329,-64.97,1010,20250324,17.23,1450,-18.34,20250122,1010,17.23,20250324,2755,-57.02,20240411,1010,17.23,20250324,0.00,Y,080530,500,229 억,,351069,N,N,0,N,00,N
20250407,100615,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1176,-7,5,-0.59,7077470,6142,19.62,1183,1197,1120,1537,829,1183,1152.31,0.76,0,120,1246,1214,1162,1130,1078,1230,1146,230,354,500,800,1,1,45932005,540,78.40,1.25,12,0.01,15.00,940.00,3380,20240329,-65.21,1010,20250324,16.44,1450,-18.90,20250122,1010,16.44,20250324,2755,-57.31,20240411,1010,16.44,20250324,0.00,Y,080530,500,229 억,,351069,N,N,0,N,00,N
20250407,090616,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1183,0,3,0.00,9464,8,0.03,1183,1183,1183,1537,829,1183,1183.00,0.76,0,-3,1246,1214,1162,1130,1078,1230,1146,230,354,500,800,1,1,45932005,543,78.87,1.26,12,0.00,15.00,940.00,3380,20240329,-65.00,1010,20250324,17.13,1450,-18.41,20250122,1010,17.13,20250324,2755,-57.06,20240411,1010,17.13,20250324,0.00,Y,080530,500,229 억,,351069,N,N,0,N,00,N
20250404,160613,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1183,6,2,0.51,36602602,31307,251.85,1177,1194,1110,1530,824,1177,1169.15,0.77,0,-5331,1219,1198,1179,1158,1139,1188,1148,230,353,500,800,1,1,45932005,543,78.87,1.26,12,0.07,15.00,940.00,3380,20240329,-65.00,1010,20250324,17.13,1450,-18.41,20250122,1010,17.13,20250324,2755,-57.06,20240411,1010,17.13,20250324,0.00,Y,080530,500,229 억,,354864,N,N,0,N,00,N
20250404,150619,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1178,1,2,0.08,32503737,27838,223.94,1177,1194,1110,1530,824,1177,1167.60,0.77,0,-4431,1219,1198,1179,1158,1139,1188,1148,230,353,500,800,1,1,45932005,541,78.53,1.25,12,0.06,15.00,940.00,3380,20240329,-65.15,1010,20250324,16.63,1450,-18.76,20250122,1010,16.63,20250324,2755,-57.24,20240411,1010,16.63,20250324,0.00,Y,080530,500,229 억,,354864,N,N,0,N,00,N
20250404,140621,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1168,-9,5,-0.76,29699363,25445,204.69,1177,1194,1110,1530,824,1177,1167.20,0.77,0,-4351,1219,1198,1179,1158,1139,1188,1148,230,353,500,800,1,1,45932005,536,77.87,1.24,12,0.06,15.00,940.00,3380,20240329,-65.44,1010,20250324,15.64,1450,-19.45,20250122,1010,15.64,20250324,2755,-57.60,20240411,1010,15.64,20250324,0.00,Y,080530,500,229 억,,354864,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 20250407 160614 57 100.00 KOSDAQ 화학 N N N N N 1139 -44 5 -3.72 33180039 28855 92.17 1183 1197 1120 1537 829 1183 1149.89 0.76 0 -1318 1246 1214 1162 1130 1078 1230 1146 230 354 500 800 1 1 45932005 523 75.93 1.21 12 0.06 15.00 940.00 3380 20240329 -66.30 1010 20250324 12.77 1450 -21.45 20250122 1010 12.77 20250324 2755 -58.66 20240411 1010 12.77 20250324 0.00 Y 080530 500 229 억 351069 N N 0 N 00 N
3 20250407 150618 57 100.00 KOSDAQ 화학 N N N N N 1154 -29 5 -2.45 18390924 15973 51.02 1183 1197 1120 1537 829 1183 1151.38 0.76 0 379 1246 1214 1162 1130 1078 1230 1146 230 354 500 800 1 1 45932005 530 76.93 1.23 12 0.03 15.00 940.00 3380 20240329 -65.86 1010 20250324 14.26 1450 -20.41 20250122 1010 14.26 20250324 2755 -58.11 20240411 1010 14.26 20250324 0.00 Y 080530 500 229 억 351069 N N 0 N 00 N
4 20250407 140616 57 100.00 KOSDAQ 화학 N N N N N 1164 -19 5 -1.61 13997452 12130 38.75 1183 1197 1120 1537 829 1183 1153.95 0.76 0 -421 1246 1214 1162 1130 1078 1230 1146 230 354 500 800 1 1 45932005 535 77.60 1.24 12 0.03 15.00 940.00 3380 20240329 -65.56 1010 20250324 15.25 1450 -19.72 20250122 1010 15.25 20250324 2755 -57.75 20240411 1010 15.25 20250324 0.00 Y 080530 500 229 억 351069 N N 0 N 00 N
5 20250407 130615 57 100.00 KOSDAQ 화학 N N N N N 1163 -20 5 -1.69 11408726 9873 31.54 1183 1197 1120 1537 829 1183 1155.55 0.76 0 -433 1246 1214 1162 1130 1078 1230 1146 230 354 500 800 1 1 45932005 534 77.53 1.24 12 0.02 15.00 940.00 3380 20240329 -65.59 1010 20250324 15.15 1450 -19.79 20250122 1010 15.15 20250324 2755 -57.79 20240411 1010 15.15 20250324 0.00 Y 080530 500 229 억 351069 N N 0 N 00 N
6 20250407 120615 57 100.00 KOSDAQ 화학 N N N N N 1174 -9 5 -0.76 9355441 8085 25.82 1183 1197 1120 1537 829 1183 1157.14 0.76 0 -426 1246 1214 1162 1130 1078 1230 1146 230 354 500 800 1 1 45932005 539 78.27 1.25 12 0.02 15.00 940.00 3380 20240329 -65.27 1010 20250324 16.24 1450 -19.03 20250122 1010 16.24 20250324 2755 -57.39 20240411 1010 16.24 20250324 0.00 Y 080530 500 229 억 351069 N N 0 N 00 N
7 20250407 110616 57 100.00 KOSDAQ 화학 N N N N N 1184 1 2 0.08 8050886 6967 22.25 1183 1197 1120 1537 829 1183 1155.57 0.76 0 -373 1246 1214 1162 1130 1078 1230 1146 230 354 500 800 1 1 45932005 544 78.93 1.26 12 0.02 15.00 940.00 3380 20240329 -64.97 1010 20250324 17.23 1450 -18.34 20250122 1010 17.23 20250324 2755 -57.02 20240411 1010 17.23 20250324 0.00 Y 080530 500 229 억 351069 N N 0 N 00 N
8 20250407 100615 57 100.00 KOSDAQ 화학 N N N N N 1176 -7 5 -0.59 7077470 6142 19.62 1183 1197 1120 1537 829 1183 1152.31 0.76 0 120 1246 1214 1162 1130 1078 1230 1146 230 354 500 800 1 1 45932005 540 78.40 1.25 12 0.01 15.00 940.00 3380 20240329 -65.21 1010 20250324 16.44 1450 -18.90 20250122 1010 16.44 20250324 2755 -57.31 20240411 1010 16.44 20250324 0.00 Y 080530 500 229 억 351069 N N 0 N 00 N
9 20250407 090616 57 100.00 KOSDAQ 화학 N N N N N 1183 0 3 0.00 9464 8 0.03 1183 1183 1183 1537 829 1183 1183.00 0.76 0 -3 1246 1214 1162 1130 1078 1230 1146 230 354 500 800 1 1 45932005 543 78.87 1.26 12 0.00 15.00 940.00 3380 20240329 -65.00 1010 20250324 17.13 1450 -18.41 20250122 1010 17.13 20250324 2755 -57.06 20240411 1010 17.13 20250324 0.00 Y 080530 500 229 억 351069 N N 0 N 00 N
10 20250404 160613 57 100.00 KOSDAQ 화학 N N N N N 1183 6 2 0.51 36602602 31307 251.85 1177 1194 1110 1530 824 1177 1169.15 0.77 0 -5331 1219 1198 1179 1158 1139 1188 1148 230 353 500 800 1 1 45932005 543 78.87 1.26 12 0.07 15.00 940.00 3380 20240329 -65.00 1010 20250324 17.13 1450 -18.41 20250122 1010 17.13 20250324 2755 -57.06 20240411 1010 17.13 20250324 0.00 Y 080530 500 229 억 354864 N N 0 N 00 N
11 20250404 150619 57 100.00 KOSDAQ 화학 N N N N N 1178 1 2 0.08 32503737 27838 223.94 1177 1194 1110 1530 824 1177 1167.60 0.77 0 -4431 1219 1198 1179 1158 1139 1188 1148 230 353 500 800 1 1 45932005 541 78.53 1.25 12 0.06 15.00 940.00 3380 20240329 -65.15 1010 20250324 16.63 1450 -18.76 20250122 1010 16.63 20250324 2755 -57.24 20240411 1010 16.63 20250324 0.00 Y 080530 500 229 억 354864 N N 0 N 00 N
12 20250404 140621 57 100.00 KOSDAQ 화학 N N N N N 1168 -9 5 -0.76 29699363 25445 204.69 1177 1194 1110 1530 824 1177 1167.20 0.77 0 -4351 1219 1198 1179 1158 1139 1188 1148 230 353 500 800 1 1 45932005 536 77.87 1.24 12 0.06 15.00 940.00 3380 20240329 -65.44 1010 20250324 15.64 1450 -19.45 20250122 1010 15.64 20250324 2755 -57.60 20240411 1010 15.64 20250324 0.00 Y 080530 500 229 억 354864 N N 0 N 00 N