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
104480/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
20250407,160712,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,1372,-68,5,-4.72,225191618,163019,92.75,1416,1416,1364,1872,1008,1440,1381.27,2.03,0,-39579,1495,1467,1412,1384,1329,1481,1398,454,432,500,1060,1,1,90895434,1247,-1.11,0.11,12,0.18,-1233.00,12191.00,2050,20241223,-33.07,1190,20241209,15.29,1829,-24.99,20250108,1357,1.11,20250404,2050,-33.07,20241223,1190,15.29,20241209,2.68,Y,104480,500,454 억,,1844353,N,N,2544,N,00,N
20250407,150717,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,1370,-70,5,-4.86,195096340,141005,80.23,1416,1416,1369,1872,1008,1440,1383.48,2.03,0,-36933,1495,1467,1412,1384,1329,1481,1398,454,432,500,1060,1,1,90895434,1245,-1.11,0.11,12,0.16,-1233.00,12191.00,2050,20241223,-33.17,1190,20241209,15.13,1829,-25.10,20250108,1357,0.96,20250404,2050,-33.17,20241223,1190,15.13,20241209,2.68,Y,104480,500,454 억,,1844353,N,N,2485,N,00,N
20250407,140715,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,1379,-61,5,-4.24,152753536,110188,62.69,1416,1416,1376,1872,1008,1440,1386.14,2.03,0,-26363,1495,1467,1412,1384,1329,1481,1398,454,432,500,1060,1,1,90895434,1253,-1.12,0.11,12,0.12,-1233.00,12191.00,2050,20241223,-32.73,1190,20241209,15.88,1829,-24.60,20250108,1357,1.62,20250404,2050,-32.73,20241223,1190,15.88,20241209,2.68,Y,104480,500,454 억,,1844353,N,N,2485,N,00,N
20250407,130713,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,1380,-60,5,-4.17,139557565,100627,57.25,1416,1416,1376,1872,1008,1440,1386.71,2.03,0,-21256,1495,1467,1412,1384,1329,1481,1398,454,432,500,1060,1,1,90895434,1254,-1.12,0.11,12,0.11,-1233.00,12191.00,2050,20241223,-32.68,1190,20241209,15.97,1829,-24.55,20250108,1357,1.69,20250404,2050,-32.68,20241223,1190,15.97,20241209,2.68,Y,104480,500,454 억,,1844353,N,N,2485,N,00,N
20250407,120713,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,1386,-54,5,-3.75,102533040,73788,41.98,1416,1416,1380,1872,1008,1440,1389.34,2.03,0,-18823,1495,1467,1412,1384,1329,1481,1398,454,432,500,1060,1,1,90895434,1260,-1.12,0.11,12,0.08,-1233.00,12191.00,2050,20241223,-32.39,1190,20241209,16.47,1829,-24.22,20250108,1357,2.14,20250404,2050,-32.39,20241223,1190,16.47,20241209,2.68,Y,104480,500,454 억,,1844353,N,N,2485,N,00,N
20250407,110714,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,1396,-44,5,-3.06,85845560,61723,35.12,1416,1416,1380,1872,1008,1440,1390.56,2.03,0,-18073,1495,1467,1412,1384,1329,1481,1398,454,432,500,1060,1,1,90895434,1269,-1.13,0.11,12,0.07,-1233.00,12191.00,2050,20241223,-31.90,1190,20241209,17.31,1829,-23.67,20250108,1357,2.87,20250404,2050,-31.90,20241223,1190,17.31,20241209,2.68,Y,104480,500,454 억,,1844353,N,N,2485,N,00,N
20250407,100714,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,1389,-51,5,-3.54,61581307,44242,25.17,1416,1416,1380,1872,1008,1440,1391.57,2.03,0,-21963,1495,1467,1412,1384,1329,1481,1398,454,432,500,1060,1,1,90895434,1263,-1.13,0.11,12,0.05,-1233.00,12191.00,2050,20241223,-32.24,1190,20241209,16.72,1829,-24.06,20250108,1357,2.36,20250404,2050,-32.24,20241223,1190,16.72,20241209,2.68,Y,104480,500,454 억,,1844353,N,N,2485,N,00,N
20250407,090715,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,1388,-52,5,-3.61,15403549,10989,6.25,1416,1416,1388,1872,1008,1440,1400.57,2.03,0,-6053,1495,1467,1412,1384,1329,1481,1398,454,432,500,1060,1,1,90895434,1262,-1.13,0.11,12,0.01,-1233.00,12191.00,2050,20241223,-32.29,1190,20241209,16.64,1829,-24.11,20250108,1357,2.28,20250404,2050,-32.29,20241223,1190,16.64,20241209,2.68,Y,104480,500,454 억,,1844353,N,N,2485,N,00,N
20250404,160711,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,1440,74,2,5.42,234373978,166995,164.12,1357,1440,1357,1775,957,1366,1403.48,1.98,0,40624,1400,1382,1370,1352,1340,1377,1347,454,409,500,1010,1,1,90895434,1309,-1.17,0.12,12,0.18,-1233.00,12191.00,2050,20241223,-29.76,1190,20241209,21.01,1829,-21.27,20250108,1357,6.12,20250404,2050,-29.76,20241223,1190,21.01,20241209,2.68,Y,104480,500,454 억,,1804027,N,N,2485,N,00,N
20250404,150718,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,1436,70,2,5.12,221300444,157909,155.19,1357,1436,1357,1775,957,1366,1401.44,1.98,0,40425,1400,1382,1370,1352,1340,1377,1347,454,409,500,1010,1,1,90895434,1305,-1.16,0.12,12,0.17,-1233.00,12191.00,2050,20241223,-29.95,1190,20241209,20.67,1829,-21.49,20250108,1357,5.82,20250404,2050,-29.95,20241223,1190,20.67,20241209,2.68,Y,104480,500,454 억,,1804027,N,N,6066,N,00,N
20250404,140720,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,1406,40,2,2.93,184480775,132100,129.82,1357,1427,1357,1775,957,1366,1396.52,1.98,0,40005,1400,1382,1370,1352,1340,1377,1347,454,409,500,1010,1,1,90895434,1278,-1.14,0.12,12,0.15,-1233.00,12191.00,2050,20241223,-31.41,1190,20241209,18.15,1829,-23.13,20250108,1357,3.61,20250404,2050,-31.41,20241223,1190,18.15,20241209,2.68,Y,104480,500,454 억,,1804027,N,N,6066,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 160712 55 60.00 KOSDAQ 화학 N N N Y 60 N 1372 -68 5 -4.72 225191618 163019 92.75 1416 1416 1364 1872 1008 1440 1381.27 2.03 0 -39579 1495 1467 1412 1384 1329 1481 1398 454 432 500 1060 1 1 90895434 1247 -1.11 0.11 12 0.18 -1233.00 12191.00 2050 20241223 -33.07 1190 20241209 15.29 1829 -24.99 20250108 1357 1.11 20250404 2050 -33.07 20241223 1190 15.29 20241209 2.68 Y 104480 500 454 억 1844353 N N 2544 N 00 N
3 20250407 150717 55 60.00 KOSDAQ 화학 N N N Y 60 N 1370 -70 5 -4.86 195096340 141005 80.23 1416 1416 1369 1872 1008 1440 1383.48 2.03 0 -36933 1495 1467 1412 1384 1329 1481 1398 454 432 500 1060 1 1 90895434 1245 -1.11 0.11 12 0.16 -1233.00 12191.00 2050 20241223 -33.17 1190 20241209 15.13 1829 -25.10 20250108 1357 0.96 20250404 2050 -33.17 20241223 1190 15.13 20241209 2.68 Y 104480 500 454 억 1844353 N N 2485 N 00 N
4 20250407 140715 55 60.00 KOSDAQ 화학 N N N Y 60 N 1379 -61 5 -4.24 152753536 110188 62.69 1416 1416 1376 1872 1008 1440 1386.14 2.03 0 -26363 1495 1467 1412 1384 1329 1481 1398 454 432 500 1060 1 1 90895434 1253 -1.12 0.11 12 0.12 -1233.00 12191.00 2050 20241223 -32.73 1190 20241209 15.88 1829 -24.60 20250108 1357 1.62 20250404 2050 -32.73 20241223 1190 15.88 20241209 2.68 Y 104480 500 454 억 1844353 N N 2485 N 00 N
5 20250407 130713 55 60.00 KOSDAQ 화학 N N N Y 60 N 1380 -60 5 -4.17 139557565 100627 57.25 1416 1416 1376 1872 1008 1440 1386.71 2.03 0 -21256 1495 1467 1412 1384 1329 1481 1398 454 432 500 1060 1 1 90895434 1254 -1.12 0.11 12 0.11 -1233.00 12191.00 2050 20241223 -32.68 1190 20241209 15.97 1829 -24.55 20250108 1357 1.69 20250404 2050 -32.68 20241223 1190 15.97 20241209 2.68 Y 104480 500 454 억 1844353 N N 2485 N 00 N
6 20250407 120713 55 60.00 KOSDAQ 화학 N N N Y 60 N 1386 -54 5 -3.75 102533040 73788 41.98 1416 1416 1380 1872 1008 1440 1389.34 2.03 0 -18823 1495 1467 1412 1384 1329 1481 1398 454 432 500 1060 1 1 90895434 1260 -1.12 0.11 12 0.08 -1233.00 12191.00 2050 20241223 -32.39 1190 20241209 16.47 1829 -24.22 20250108 1357 2.14 20250404 2050 -32.39 20241223 1190 16.47 20241209 2.68 Y 104480 500 454 억 1844353 N N 2485 N 00 N
7 20250407 110714 55 60.00 KOSDAQ 화학 N N N Y 60 N 1396 -44 5 -3.06 85845560 61723 35.12 1416 1416 1380 1872 1008 1440 1390.56 2.03 0 -18073 1495 1467 1412 1384 1329 1481 1398 454 432 500 1060 1 1 90895434 1269 -1.13 0.11 12 0.07 -1233.00 12191.00 2050 20241223 -31.90 1190 20241209 17.31 1829 -23.67 20250108 1357 2.87 20250404 2050 -31.90 20241223 1190 17.31 20241209 2.68 Y 104480 500 454 억 1844353 N N 2485 N 00 N
8 20250407 100714 55 60.00 KOSDAQ 화학 N N N Y 60 N 1389 -51 5 -3.54 61581307 44242 25.17 1416 1416 1380 1872 1008 1440 1391.57 2.03 0 -21963 1495 1467 1412 1384 1329 1481 1398 454 432 500 1060 1 1 90895434 1263 -1.13 0.11 12 0.05 -1233.00 12191.00 2050 20241223 -32.24 1190 20241209 16.72 1829 -24.06 20250108 1357 2.36 20250404 2050 -32.24 20241223 1190 16.72 20241209 2.68 Y 104480 500 454 억 1844353 N N 2485 N 00 N
9 20250407 090715 55 60.00 KOSDAQ 화학 N N N Y 60 N 1388 -52 5 -3.61 15403549 10989 6.25 1416 1416 1388 1872 1008 1440 1400.57 2.03 0 -6053 1495 1467 1412 1384 1329 1481 1398 454 432 500 1060 1 1 90895434 1262 -1.13 0.11 12 0.01 -1233.00 12191.00 2050 20241223 -32.29 1190 20241209 16.64 1829 -24.11 20250108 1357 2.28 20250404 2050 -32.29 20241223 1190 16.64 20241209 2.68 Y 104480 500 454 억 1844353 N N 2485 N 00 N
10 20250404 160711 55 60.00 KOSDAQ 화학 N N N Y 60 N 1440 74 2 5.42 234373978 166995 164.12 1357 1440 1357 1775 957 1366 1403.48 1.98 0 40624 1400 1382 1370 1352 1340 1377 1347 454 409 500 1010 1 1 90895434 1309 -1.17 0.12 12 0.18 -1233.00 12191.00 2050 20241223 -29.76 1190 20241209 21.01 1829 -21.27 20250108 1357 6.12 20250404 2050 -29.76 20241223 1190 21.01 20241209 2.68 Y 104480 500 454 억 1804027 N N 2485 N 00 N
11 20250404 150718 55 60.00 KOSDAQ 화학 N N N Y 60 N 1436 70 2 5.12 221300444 157909 155.19 1357 1436 1357 1775 957 1366 1401.44 1.98 0 40425 1400 1382 1370 1352 1340 1377 1347 454 409 500 1010 1 1 90895434 1305 -1.16 0.12 12 0.17 -1233.00 12191.00 2050 20241223 -29.95 1190 20241209 20.67 1829 -21.49 20250108 1357 5.82 20250404 2050 -29.95 20241223 1190 20.67 20241209 2.68 Y 104480 500 454 억 1804027 N N 6066 N 00 N
12 20250404 140720 55 60.00 KOSDAQ 화학 N N N Y 60 N 1406 40 2 2.93 184480775 132100 129.82 1357 1427 1357 1775 957 1366 1396.52 1.98 0 40005 1400 1382 1370 1352 1340 1377 1347 454 409 500 1010 1 1 90895434 1278 -1.14 0.12 12 0.15 -1233.00 12191.00 2050 20241223 -31.41 1190 20241209 18.15 1829 -23.13 20250108 1357 3.61 20250404 2050 -31.41 20241223 1190 18.15 20241209 2.68 Y 104480 500 454 억 1804027 N N 6066 N 00 N