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
101240/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
20250407,160705,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3950,-220,5,-5.28,440865745,111982,86.46,4100,4105,3860,5420,2920,4170,3936.93,4.68,0,-15248,4340,4255,4145,4060,3950,4297,4102,52,1250,500,3000,5,1,10340947,408,4.41,0.46,12,1.08,896.00,8557.00,6230,20240820,-36.60,3475,20241209,13.67,5330,-25.89,20250307,3790,4.22,20250102,6230,-36.60,20240820,3475,13.67,20241209,2.62,Y,101240,500,51 억,,483637,N,N,453,N,00,N
20250407,150710,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3965,-205,5,-4.92,411896305,104665,80.81,4100,4105,3860,5420,2920,4170,3935.38,4.68,0,-17765,4340,4255,4145,4060,3950,4297,4102,52,1250,500,3000,5,1,10340947,410,4.43,0.46,12,1.01,896.00,8557.00,6230,20240820,-36.36,3475,20241209,14.10,5330,-25.61,20250307,3790,4.62,20250102,6230,-36.36,20240820,3475,14.10,20241209,2.62,Y,101240,500,51 억,,483637,N,N,48,N,00,N
20250407,140707,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3930,-240,5,-5.76,367339190,93323,72.06,4100,4105,3860,5420,2920,4170,3936.21,4.68,0,-21531,4340,4255,4145,4060,3950,4297,4102,52,1250,500,3000,5,1,10340947,406,4.39,0.46,12,0.90,896.00,8557.00,6230,20240820,-36.92,3475,20241209,13.09,5330,-26.27,20250307,3790,3.69,20250102,6230,-36.92,20240820,3475,13.09,20241209,2.62,Y,101240,500,51 억,,483637,N,N,48,N,00,N
20250407,130706,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3925,-245,5,-5.88,344315005,87448,67.52,4100,4105,3860,5420,2920,4170,3937.37,4.68,0,-21829,4340,4255,4145,4060,3950,4297,4102,52,1250,500,3000,5,1,10340947,406,4.38,0.46,12,0.85,896.00,8557.00,6230,20240820,-37.00,3475,20241209,12.95,5330,-26.36,20250307,3790,3.56,20250102,6230,-37.00,20240820,3475,12.95,20241209,2.62,Y,101240,500,51 억,,483637,N,N,48,N,00,N
20250407,120706,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3930,-240,5,-5.76,334547545,84954,65.59,4100,4105,3860,5420,2920,4170,3937.98,4.68,0,-22177,4340,4255,4145,4060,3950,4297,4102,52,1250,500,3000,5,1,10340947,406,4.39,0.46,12,0.82,896.00,8557.00,6230,20240820,-36.92,3475,20241209,13.09,5330,-26.27,20250307,3790,3.69,20250102,6230,-36.92,20240820,3475,13.09,20241209,2.62,Y,101240,500,51 억,,483637,N,N,48,N,00,N
20250407,110707,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3935,-235,5,-5.64,311349275,79043,61.03,4100,4105,3860,5420,2920,4170,3938.99,4.68,0,-22198,4340,4255,4145,4060,3950,4297,4102,52,1250,500,3000,5,1,10340947,407,4.39,0.46,12,0.76,896.00,8557.00,6230,20240820,-36.84,3475,20241209,13.24,5330,-26.17,20250307,3790,3.83,20250102,6230,-36.84,20240820,3475,13.24,20241209,2.62,Y,101240,500,51 억,,483637,N,N,48,N,00,N
20250407,100707,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3895,-275,5,-6.59,236498240,59981,46.31,4100,4105,3860,5420,2920,4170,3942.89,4.68,0,-18810,4340,4255,4145,4060,3950,4297,4102,52,1250,500,3000,5,1,10340947,403,4.35,0.46,12,0.58,896.00,8557.00,6230,20240820,-37.48,3475,20241209,12.09,5330,-26.92,20250307,3790,2.77,20250102,6230,-37.48,20240820,3475,12.09,20241209,2.62,Y,101240,500,51 억,,483637,N,N,48,N,00,N
20250407,090708,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,4020,-150,5,-3.60,41165910,10226,7.90,4100,4105,3975,5420,2920,4170,4025.61,4.68,0,-1771,4340,4255,4145,4060,3950,4297,4102,52,1250,500,3000,5,1,10340947,416,4.49,0.47,12,0.10,896.00,8557.00,6230,20240820,-35.47,3475,20241209,15.68,5330,-24.58,20250307,3790,6.07,20250102,6230,-35.47,20240820,3475,15.68,20241209,2.62,Y,101240,500,51 억,,483637,N,N,48,N,00,N
20250404,160704,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,4170,55,2,1.34,531365703,128952,68.54,4115,4230,4035,5340,2885,4115,4120.63,4.33,0,35822,4338,4226,4163,4051,3988,4195,4020,52,1225,500,2960,5,1,10340947,431,4.65,0.49,12,1.25,896.00,8557.00,6230,20240820,-33.07,3475,20241209,20.00,5330,-21.76,20250307,3790,10.03,20250102,6230,-33.07,20240820,3475,20.00,20241209,2.47,Y,101240,500,51 억,,447354,N,N,48,N,00,N
20250404,150711,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,4120,5,2,0.12,495528913,120324,63.96,4115,4230,4035,5340,2885,4115,4118.29,4.33,0,33190,4338,4226,4163,4051,3988,4195,4020,52,1225,500,2960,5,1,10340947,426,4.60,0.48,12,1.16,896.00,8557.00,6230,20240820,-33.87,3475,20241209,18.56,5330,-22.70,20250307,3790,8.71,20250102,6230,-33.87,20240820,3475,18.56,20241209,2.47,Y,101240,500,51 억,,447354,N,N,980,N,00,N
20250404,140713,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,4075,-40,5,-0.97,448018568,108706,57.78,4115,4230,4035,5340,2885,4115,4121.38,4.33,0,28562,4338,4226,4163,4051,3988,4195,4020,52,1225,500,2960,5,1,10340947,421,4.55,0.48,12,1.05,896.00,8557.00,6230,20240820,-34.59,3475,20241209,17.27,5330,-23.55,20250307,3790,7.52,20250102,6230,-34.59,20240820,3475,17.27,20241209,2.47,Y,101240,500,51 억,,447354,N,N,980,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 160705 57 100.00 KOSDAQ 화학 N N N N N 3950 -220 5 -5.28 440865745 111982 86.46 4100 4105 3860 5420 2920 4170 3936.93 4.68 0 -15248 4340 4255 4145 4060 3950 4297 4102 52 1250 500 3000 5 1 10340947 408 4.41 0.46 12 1.08 896.00 8557.00 6230 20240820 -36.60 3475 20241209 13.67 5330 -25.89 20250307 3790 4.22 20250102 6230 -36.60 20240820 3475 13.67 20241209 2.62 Y 101240 500 51 억 483637 N N 453 N 00 N
3 20250407 150710 57 100.00 KOSDAQ 화학 N N N N N 3965 -205 5 -4.92 411896305 104665 80.81 4100 4105 3860 5420 2920 4170 3935.38 4.68 0 -17765 4340 4255 4145 4060 3950 4297 4102 52 1250 500 3000 5 1 10340947 410 4.43 0.46 12 1.01 896.00 8557.00 6230 20240820 -36.36 3475 20241209 14.10 5330 -25.61 20250307 3790 4.62 20250102 6230 -36.36 20240820 3475 14.10 20241209 2.62 Y 101240 500 51 억 483637 N N 48 N 00 N
4 20250407 140707 57 100.00 KOSDAQ 화학 N N N N N 3930 -240 5 -5.76 367339190 93323 72.06 4100 4105 3860 5420 2920 4170 3936.21 4.68 0 -21531 4340 4255 4145 4060 3950 4297 4102 52 1250 500 3000 5 1 10340947 406 4.39 0.46 12 0.90 896.00 8557.00 6230 20240820 -36.92 3475 20241209 13.09 5330 -26.27 20250307 3790 3.69 20250102 6230 -36.92 20240820 3475 13.09 20241209 2.62 Y 101240 500 51 억 483637 N N 48 N 00 N
5 20250407 130706 57 100.00 KOSDAQ 화학 N N N N N 3925 -245 5 -5.88 344315005 87448 67.52 4100 4105 3860 5420 2920 4170 3937.37 4.68 0 -21829 4340 4255 4145 4060 3950 4297 4102 52 1250 500 3000 5 1 10340947 406 4.38 0.46 12 0.85 896.00 8557.00 6230 20240820 -37.00 3475 20241209 12.95 5330 -26.36 20250307 3790 3.56 20250102 6230 -37.00 20240820 3475 12.95 20241209 2.62 Y 101240 500 51 억 483637 N N 48 N 00 N
6 20250407 120706 57 100.00 KOSDAQ 화학 N N N N N 3930 -240 5 -5.76 334547545 84954 65.59 4100 4105 3860 5420 2920 4170 3937.98 4.68 0 -22177 4340 4255 4145 4060 3950 4297 4102 52 1250 500 3000 5 1 10340947 406 4.39 0.46 12 0.82 896.00 8557.00 6230 20240820 -36.92 3475 20241209 13.09 5330 -26.27 20250307 3790 3.69 20250102 6230 -36.92 20240820 3475 13.09 20241209 2.62 Y 101240 500 51 억 483637 N N 48 N 00 N
7 20250407 110707 57 100.00 KOSDAQ 화학 N N N N N 3935 -235 5 -5.64 311349275 79043 61.03 4100 4105 3860 5420 2920 4170 3938.99 4.68 0 -22198 4340 4255 4145 4060 3950 4297 4102 52 1250 500 3000 5 1 10340947 407 4.39 0.46 12 0.76 896.00 8557.00 6230 20240820 -36.84 3475 20241209 13.24 5330 -26.17 20250307 3790 3.83 20250102 6230 -36.84 20240820 3475 13.24 20241209 2.62 Y 101240 500 51 억 483637 N N 48 N 00 N
8 20250407 100707 57 100.00 KOSDAQ 화학 N N N N N 3895 -275 5 -6.59 236498240 59981 46.31 4100 4105 3860 5420 2920 4170 3942.89 4.68 0 -18810 4340 4255 4145 4060 3950 4297 4102 52 1250 500 3000 5 1 10340947 403 4.35 0.46 12 0.58 896.00 8557.00 6230 20240820 -37.48 3475 20241209 12.09 5330 -26.92 20250307 3790 2.77 20250102 6230 -37.48 20240820 3475 12.09 20241209 2.62 Y 101240 500 51 억 483637 N N 48 N 00 N
9 20250407 090708 57 100.00 KOSDAQ 화학 N N N N N 4020 -150 5 -3.60 41165910 10226 7.90 4100 4105 3975 5420 2920 4170 4025.61 4.68 0 -1771 4340 4255 4145 4060 3950 4297 4102 52 1250 500 3000 5 1 10340947 416 4.49 0.47 12 0.10 896.00 8557.00 6230 20240820 -35.47 3475 20241209 15.68 5330 -24.58 20250307 3790 6.07 20250102 6230 -35.47 20240820 3475 15.68 20241209 2.62 Y 101240 500 51 억 483637 N N 48 N 00 N
10 20250404 160704 57 100.00 KOSDAQ 화학 N N N N N 4170 55 2 1.34 531365703 128952 68.54 4115 4230 4035 5340 2885 4115 4120.63 4.33 0 35822 4338 4226 4163 4051 3988 4195 4020 52 1225 500 2960 5 1 10340947 431 4.65 0.49 12 1.25 896.00 8557.00 6230 20240820 -33.07 3475 20241209 20.00 5330 -21.76 20250307 3790 10.03 20250102 6230 -33.07 20240820 3475 20.00 20241209 2.47 Y 101240 500 51 억 447354 N N 48 N 00 N
11 20250404 150711 57 100.00 KOSDAQ 화학 N N N N N 4120 5 2 0.12 495528913 120324 63.96 4115 4230 4035 5340 2885 4115 4118.29 4.33 0 33190 4338 4226 4163 4051 3988 4195 4020 52 1225 500 2960 5 1 10340947 426 4.60 0.48 12 1.16 896.00 8557.00 6230 20240820 -33.87 3475 20241209 18.56 5330 -22.70 20250307 3790 8.71 20250102 6230 -33.87 20240820 3475 18.56 20241209 2.47 Y 101240 500 51 억 447354 N N 980 N 00 N
12 20250404 140713 57 100.00 KOSDAQ 화학 N N N N N 4075 -40 5 -0.97 448018568 108706 57.78 4115 4230 4035 5340 2885 4115 4121.38 4.33 0 28562 4338 4226 4163 4051 3988 4195 4020 52 1225 500 2960 5 1 10340947 421 4.55 0.48 12 1.05 896.00 8557.00 6230 20240820 -34.59 3475 20241209 17.27 5330 -23.55 20250307 3790 7.52 20250102 6230 -34.59 20240820 3475 17.27 20241209 2.47 Y 101240 500 51 억 447354 N N 980 N 00 N