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
092070/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
20250407,160642,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,9160,-520,5,-5.37,538304755,58572,113.52,9210,9630,9070,12580,6780,9680,9190.49,3.23,0,-21442,10526,10102,9716,9292,8906,9910,9100,58,2900,500,6960,10,1,11571858,1060,166.55,0.69,12,0.51,55.00,13250.00,26350,20240408,-65.24,7470,20241210,22.62,12990,-29.48,20250220,8420,8.79,20250102,26350,-65.24,20240408,7470,22.62,20241210,2.71,Y,092070,500,57 억,,373662,N,N,272,N,00,N
20250407,150647,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,9260,-420,5,-4.34,508529595,55352,107.28,9210,9630,9070,12580,6780,9680,9187.19,3.23,0,-19365,10526,10102,9716,9292,8906,9910,9100,58,2900,500,6960,10,1,11571858,1072,168.36,0.70,12,0.48,55.00,13250.00,26350,20240408,-64.86,7470,20241210,23.96,12990,-28.71,20250220,8420,9.98,20250102,26350,-64.86,20240408,7470,23.96,20241210,2.71,Y,092070,500,57 억,,373662,N,N,272,N,00,N
20250407,140644,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,9220,-460,5,-4.75,445662005,48536,94.07,9210,9630,9070,12580,6780,9680,9182.09,3.23,0,-20807,10526,10102,9716,9292,8906,9910,9100,58,2900,500,6960,10,1,11571858,1067,167.64,0.70,12,0.42,55.00,13250.00,26350,20240408,-65.01,7470,20241210,23.43,12990,-29.02,20250220,8420,9.50,20250102,26350,-65.01,20240408,7470,23.43,20241210,2.71,Y,092070,500,57 억,,373662,N,N,272,N,00,N
20250407,130643,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,9160,-520,5,-5.37,397225885,43265,83.86,9210,9630,9070,12580,6780,9680,9181.23,3.23,0,-18307,10526,10102,9716,9292,8906,9910,9100,58,2900,500,6960,10,1,11571858,1060,166.55,0.69,12,0.37,55.00,13250.00,26350,20240408,-65.24,7470,20241210,22.62,12990,-29.48,20250220,8420,8.79,20250102,26350,-65.24,20240408,7470,22.62,20241210,2.71,Y,092070,500,57 억,,373662,N,N,272,N,00,N
20250407,120643,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,9220,-460,5,-4.75,341131995,37155,72.01,9210,9630,9070,12580,6780,9680,9181.32,3.23,0,-15967,10526,10102,9716,9292,8906,9910,9100,58,2900,500,6960,10,1,11571858,1067,167.64,0.70,12,0.32,55.00,13250.00,26350,20240408,-65.01,7470,20241210,23.43,12990,-29.02,20250220,8420,9.50,20250102,26350,-65.01,20240408,7470,23.43,20241210,2.71,Y,092070,500,57 억,,373662,N,N,272,N,00,N
20250407,110644,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,9230,-450,5,-4.65,264165735,28775,55.77,9210,9630,9070,12580,6780,9680,9180.39,3.23,0,-9685,10526,10102,9716,9292,8906,9910,9100,58,2900,500,6960,10,1,11571858,1068,167.82,0.70,12,0.25,55.00,13250.00,26350,20240408,-64.97,7470,20241210,23.56,12990,-28.95,20250220,8420,9.62,20250102,26350,-64.97,20240408,7470,23.56,20241210,2.71,Y,092070,500,57 억,,373662,N,N,272,N,00,N
20250407,100643,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,9120,-560,5,-5.79,214718860,23374,45.30,9210,9630,9070,12580,6780,9680,9186.23,3.23,0,-8178,10526,10102,9716,9292,8906,9910,9100,58,2900,500,6960,10,1,11571858,1055,165.82,0.69,12,0.20,55.00,13250.00,26350,20240408,-65.39,7470,20241210,22.09,12990,-29.79,20250220,8420,8.31,20250102,26350,-65.39,20240408,7470,22.09,20241210,2.71,Y,092070,500,57 억,,373662,N,N,272,N,00,N
20250407,090644,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,9270,-410,5,-4.24,19997410,2156,4.18,9210,9630,9210,12580,6780,9680,9275.24,3.23,0,-1401,10526,10102,9716,9292,8906,9910,9100,58,2900,500,6960,10,1,11571858,1073,168.55,0.70,12,0.02,55.00,13250.00,26350,20240408,-64.82,7470,20241210,24.10,12990,-28.64,20250220,8420,10.10,20250102,26350,-64.82,20240408,7470,24.10,20241210,2.71,Y,092070,500,57 억,,373662,N,N,272,N,00,N
20250404,160641,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,9680,-370,5,-3.68,501249840,51594,212.99,9720,10140,9330,13060,7040,10050,9715.27,3.31,0,-11747,10583,10316,10033,9766,9483,10175,9625,58,3010,500,7230,10,1,11571858,1120,176.00,0.73,12,0.45,55.00,13250.00,26350,20240408,-63.26,7470,20241210,29.59,12990,-25.48,20250220,8420,14.96,20250102,26350,-63.26,20240408,7470,29.59,20241210,2.71,Y,092070,500,57 억,,382485,N,N,272,N,00,N
20250404,150647,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,9620,-430,5,-4.28,482592535,49651,204.97,9720,10140,9330,13060,7040,10050,9719.69,3.31,0,-10232,10583,10316,10033,9766,9483,10175,9625,58,3010,500,7230,10,1,11571858,1113,174.91,0.73,12,0.43,55.00,13250.00,26350,20240408,-63.49,7470,20241210,28.78,12990,-25.94,20250220,8420,14.25,20250102,26350,-63.49,20240408,7470,28.78,20241210,2.71,Y,092070,500,57 억,,382485,N,N,0,N,00,N
20250404,140649,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,9540,-510,5,-5.07,375374030,38309,158.14,9720,10140,9540,13060,7040,10050,9798.59,3.31,0,-6355,10583,10316,10033,9766,9483,10175,9625,58,3010,500,7230,10,1,11571858,1104,173.45,0.72,12,0.33,55.00,13250.00,26350,20240408,-63.80,7470,20241210,27.71,12990,-26.56,20250220,8420,13.30,20250102,26350,-63.80,20240408,7470,27.71,20241210,2.71,Y,092070,500,57 억,,382485,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 160642 57 100.00 KOSDAQ 화학 N N N N N 9160 -520 5 -5.37 538304755 58572 113.52 9210 9630 9070 12580 6780 9680 9190.49 3.23 0 -21442 10526 10102 9716 9292 8906 9910 9100 58 2900 500 6960 10 1 11571858 1060 166.55 0.69 12 0.51 55.00 13250.00 26350 20240408 -65.24 7470 20241210 22.62 12990 -29.48 20250220 8420 8.79 20250102 26350 -65.24 20240408 7470 22.62 20241210 2.71 Y 092070 500 57 억 373662 N N 272 N 00 N
3 20250407 150647 57 100.00 KOSDAQ 화학 N N N N N 9260 -420 5 -4.34 508529595 55352 107.28 9210 9630 9070 12580 6780 9680 9187.19 3.23 0 -19365 10526 10102 9716 9292 8906 9910 9100 58 2900 500 6960 10 1 11571858 1072 168.36 0.70 12 0.48 55.00 13250.00 26350 20240408 -64.86 7470 20241210 23.96 12990 -28.71 20250220 8420 9.98 20250102 26350 -64.86 20240408 7470 23.96 20241210 2.71 Y 092070 500 57 억 373662 N N 272 N 00 N
4 20250407 140644 57 100.00 KOSDAQ 화학 N N N N N 9220 -460 5 -4.75 445662005 48536 94.07 9210 9630 9070 12580 6780 9680 9182.09 3.23 0 -20807 10526 10102 9716 9292 8906 9910 9100 58 2900 500 6960 10 1 11571858 1067 167.64 0.70 12 0.42 55.00 13250.00 26350 20240408 -65.01 7470 20241210 23.43 12990 -29.02 20250220 8420 9.50 20250102 26350 -65.01 20240408 7470 23.43 20241210 2.71 Y 092070 500 57 억 373662 N N 272 N 00 N
5 20250407 130643 57 100.00 KOSDAQ 화학 N N N N N 9160 -520 5 -5.37 397225885 43265 83.86 9210 9630 9070 12580 6780 9680 9181.23 3.23 0 -18307 10526 10102 9716 9292 8906 9910 9100 58 2900 500 6960 10 1 11571858 1060 166.55 0.69 12 0.37 55.00 13250.00 26350 20240408 -65.24 7470 20241210 22.62 12990 -29.48 20250220 8420 8.79 20250102 26350 -65.24 20240408 7470 22.62 20241210 2.71 Y 092070 500 57 억 373662 N N 272 N 00 N
6 20250407 120643 57 100.00 KOSDAQ 화학 N N N N N 9220 -460 5 -4.75 341131995 37155 72.01 9210 9630 9070 12580 6780 9680 9181.32 3.23 0 -15967 10526 10102 9716 9292 8906 9910 9100 58 2900 500 6960 10 1 11571858 1067 167.64 0.70 12 0.32 55.00 13250.00 26350 20240408 -65.01 7470 20241210 23.43 12990 -29.02 20250220 8420 9.50 20250102 26350 -65.01 20240408 7470 23.43 20241210 2.71 Y 092070 500 57 억 373662 N N 272 N 00 N
7 20250407 110644 57 100.00 KOSDAQ 화학 N N N N N 9230 -450 5 -4.65 264165735 28775 55.77 9210 9630 9070 12580 6780 9680 9180.39 3.23 0 -9685 10526 10102 9716 9292 8906 9910 9100 58 2900 500 6960 10 1 11571858 1068 167.82 0.70 12 0.25 55.00 13250.00 26350 20240408 -64.97 7470 20241210 23.56 12990 -28.95 20250220 8420 9.62 20250102 26350 -64.97 20240408 7470 23.56 20241210 2.71 Y 092070 500 57 억 373662 N N 272 N 00 N
8 20250407 100643 57 100.00 KOSDAQ 화학 N N N N N 9120 -560 5 -5.79 214718860 23374 45.30 9210 9630 9070 12580 6780 9680 9186.23 3.23 0 -8178 10526 10102 9716 9292 8906 9910 9100 58 2900 500 6960 10 1 11571858 1055 165.82 0.69 12 0.20 55.00 13250.00 26350 20240408 -65.39 7470 20241210 22.09 12990 -29.79 20250220 8420 8.31 20250102 26350 -65.39 20240408 7470 22.09 20241210 2.71 Y 092070 500 57 억 373662 N N 272 N 00 N
9 20250407 090644 57 100.00 KOSDAQ 화학 N N N N N 9270 -410 5 -4.24 19997410 2156 4.18 9210 9630 9210 12580 6780 9680 9275.24 3.23 0 -1401 10526 10102 9716 9292 8906 9910 9100 58 2900 500 6960 10 1 11571858 1073 168.55 0.70 12 0.02 55.00 13250.00 26350 20240408 -64.82 7470 20241210 24.10 12990 -28.64 20250220 8420 10.10 20250102 26350 -64.82 20240408 7470 24.10 20241210 2.71 Y 092070 500 57 억 373662 N N 272 N 00 N
10 20250404 160641 57 100.00 KOSDAQ 화학 N N N N N 9680 -370 5 -3.68 501249840 51594 212.99 9720 10140 9330 13060 7040 10050 9715.27 3.31 0 -11747 10583 10316 10033 9766 9483 10175 9625 58 3010 500 7230 10 1 11571858 1120 176.00 0.73 12 0.45 55.00 13250.00 26350 20240408 -63.26 7470 20241210 29.59 12990 -25.48 20250220 8420 14.96 20250102 26350 -63.26 20240408 7470 29.59 20241210 2.71 Y 092070 500 57 억 382485 N N 272 N 00 N
11 20250404 150647 57 100.00 KOSDAQ 화학 N N N N N 9620 -430 5 -4.28 482592535 49651 204.97 9720 10140 9330 13060 7040 10050 9719.69 3.31 0 -10232 10583 10316 10033 9766 9483 10175 9625 58 3010 500 7230 10 1 11571858 1113 174.91 0.73 12 0.43 55.00 13250.00 26350 20240408 -63.49 7470 20241210 28.78 12990 -25.94 20250220 8420 14.25 20250102 26350 -63.49 20240408 7470 28.78 20241210 2.71 Y 092070 500 57 억 382485 N N 0 N 00 N
12 20250404 140649 57 100.00 KOSDAQ 화학 N N N N N 9540 -510 5 -5.07 375374030 38309 158.14 9720 10140 9540 13060 7040 10050 9798.59 3.31 0 -6355 10583 10316 10033 9766 9483 10175 9625 58 3010 500 7230 10 1 11571858 1104 173.45 0.72 12 0.33 55.00 13250.00 26350 20240408 -63.80 7470 20241210 27.71 12990 -26.56 20250220 8420 13.30 20250102 26350 -63.80 20240408 7470 27.71 20241210 2.71 Y 092070 500 57 억 382485 N N 0 N 00 N