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
104830/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
20250407,160713,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,17980,-900,5,-4.77,1185780460,65321,104.97,18100,18640,17850,24500,13220,18880,18153.30,16.60,0,-5052,20093,19486,19023,18416,17953,19255,18185,63,5620,500,13590,10,1,12608000,2267,7.13,0.47,12,0.52,2523.00,38164.00,43850,20240401,-59.00,16450,20241209,9.30,23850,-24.61,20250221,17080,5.27,20250102,38300,-53.05,20240408,16450,9.30,20241209,1.76,Y,104830,500,63 억,,2092439,N,N,1702,N,00,N
20250407,150718,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,18050,-830,5,-4.40,1119309150,61625,99.03,18100,18640,17850,24500,13220,18880,18163.23,16.60,0,-5330,20093,19486,19023,18416,17953,19255,18185,63,5620,500,13590,10,1,12608000,2276,7.15,0.47,12,0.49,2523.00,38164.00,43850,20240401,-58.84,16450,20241209,9.73,23850,-24.32,20250221,17080,5.68,20250102,38300,-52.87,20240408,16450,9.73,20241209,1.76,Y,104830,500,63 억,,2092439,N,N,1941,N,00,N
20250407,140716,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,18130,-750,5,-3.97,904020180,49745,79.94,18100,18640,17850,24500,13220,18880,18173.09,16.60,0,-5961,20093,19486,19023,18416,17953,19255,18185,63,5620,500,13590,10,1,12608000,2286,7.19,0.48,12,0.39,2523.00,38164.00,43850,20240401,-58.65,16450,20241209,10.21,23850,-23.98,20250221,17080,6.15,20250102,38300,-52.66,20240408,16450,10.21,20241209,1.76,Y,104830,500,63 억,,2092439,N,N,1941,N,00,N
20250407,130715,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,18310,-570,5,-3.02,804622755,44274,71.15,18100,18640,17850,24500,13220,18880,18173.71,16.60,0,-5186,20093,19486,19023,18416,17953,19255,18185,63,5620,500,13590,10,1,12608000,2309,7.26,0.48,12,0.35,2523.00,38164.00,43850,20240401,-58.24,16450,20241209,11.31,23850,-23.23,20250221,17080,7.20,20250102,38300,-52.19,20240408,16450,11.31,20241209,1.76,Y,104830,500,63 억,,2092439,N,N,1941,N,00,N
20250407,120714,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,18330,-550,5,-2.91,732210345,40315,64.79,18100,18640,17850,24500,13220,18880,18162.23,16.60,0,-5325,20093,19486,19023,18416,17953,19255,18185,63,5620,500,13590,10,1,12608000,2311,7.27,0.48,12,0.32,2523.00,38164.00,43850,20240401,-58.20,16450,20241209,11.43,23850,-23.14,20250221,17080,7.32,20250102,38300,-52.14,20240408,16450,11.43,20241209,1.76,Y,104830,500,63 억,,2092439,N,N,1941,N,00,N
20250407,110715,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,18440,-440,5,-2.33,638897915,35217,56.59,18100,18640,17850,24500,13220,18880,18141.75,16.60,0,-4948,20093,19486,19023,18416,17953,19255,18185,63,5620,500,13590,10,1,12608000,2325,7.31,0.48,12,0.28,2523.00,38164.00,43850,20240401,-57.95,16450,20241209,12.10,23850,-22.68,20250221,17080,7.96,20250102,38300,-51.85,20240408,16450,12.10,20241209,1.76,Y,104830,500,63 억,,2092439,N,N,1941,N,00,N
20250407,100715,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,18060,-820,5,-4.34,449767915,24952,40.10,18100,18240,17850,24500,13220,18880,18025.33,16.60,0,-5670,20093,19486,19023,18416,17953,19255,18185,63,5620,500,13590,10,1,12608000,2277,7.16,0.47,12,0.20,2523.00,38164.00,43850,20240401,-58.81,16450,20241209,9.79,23850,-24.28,20250221,17080,5.74,20250102,38300,-52.85,20240408,16450,9.79,20241209,1.76,Y,104830,500,63 억,,2092439,N,N,1941,N,00,N
20250407,090716,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,17910,-970,5,-5.14,108787165,6034,9.70,18100,18150,17910,24500,13220,18880,18029.03,16.60,0,-2603,20093,19486,19023,18416,17953,19255,18185,63,5620,500,13590,10,1,12608000,2258,7.10,0.47,12,0.05,2523.00,38164.00,43850,20240401,-59.16,16450,20241209,8.88,23850,-24.91,20250221,17080,4.86,20250102,38300,-53.24,20240408,16450,8.88,20241209,1.76,Y,104830,500,63 억,,2092439,N,N,1941,N,00,N
20250404,160712,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,18880,-430,5,-2.23,1175367395,62092,129.52,18900,19630,18560,25100,13520,19310,18929.45,16.67,0,-3913,19770,19540,19270,19040,18770,19655,19155,63,5790,500,13900,10,1,12608000,2380,7.48,0.49,12,0.49,2523.00,38164.00,43850,20240401,-56.94,16450,20241209,14.77,23850,-20.84,20250221,17080,10.54,20250102,38650,-51.15,20240404,16450,14.77,20241209,1.72,Y,104830,500,63 억,,2101159,N,N,1941,N,00,N
20250404,150719,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,18840,-470,5,-2.43,1165807885,61585,128.47,18900,19630,18560,25100,13520,19310,18930.06,16.67,0,-3733,19770,19540,19270,19040,18770,19655,19155,63,5790,500,13900,10,1,12608000,2375,7.47,0.49,12,0.49,2523.00,38164.00,43850,20240401,-57.04,16450,20241209,14.53,23850,-21.01,20250221,17080,10.30,20250102,38650,-51.25,20240404,16450,14.53,20241209,1.72,Y,104830,500,63 억,,2101159,N,N,2648,N,00,N
20250404,140721,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,18580,-730,5,-3.78,1074400180,56702,118.28,18900,19630,18570,25100,13520,19310,18948.19,16.67,0,-3450,19770,19540,19270,19040,18770,19655,19155,63,5790,500,13900,10,1,12608000,2343,7.36,0.49,12,0.45,2523.00,38164.00,43850,20240401,-57.63,16450,20241209,12.95,23850,-22.10,20250221,17080,8.78,20250102,38650,-51.93,20240404,16450,12.95,20241209,1.72,Y,104830,500,63 억,,2101159,N,N,2648,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 160713 55 60.00 KOSDAQ 화학 N N N Y 60 N 17980 -900 5 -4.77 1185780460 65321 104.97 18100 18640 17850 24500 13220 18880 18153.30 16.60 0 -5052 20093 19486 19023 18416 17953 19255 18185 63 5620 500 13590 10 1 12608000 2267 7.13 0.47 12 0.52 2523.00 38164.00 43850 20240401 -59.00 16450 20241209 9.30 23850 -24.61 20250221 17080 5.27 20250102 38300 -53.05 20240408 16450 9.30 20241209 1.76 Y 104830 500 63 억 2092439 N N 1702 N 00 N
3 20250407 150718 55 60.00 KOSDAQ 화학 N N N Y 60 N 18050 -830 5 -4.40 1119309150 61625 99.03 18100 18640 17850 24500 13220 18880 18163.23 16.60 0 -5330 20093 19486 19023 18416 17953 19255 18185 63 5620 500 13590 10 1 12608000 2276 7.15 0.47 12 0.49 2523.00 38164.00 43850 20240401 -58.84 16450 20241209 9.73 23850 -24.32 20250221 17080 5.68 20250102 38300 -52.87 20240408 16450 9.73 20241209 1.76 Y 104830 500 63 억 2092439 N N 1941 N 00 N
4 20250407 140716 55 60.00 KOSDAQ 화학 N N N Y 60 N 18130 -750 5 -3.97 904020180 49745 79.94 18100 18640 17850 24500 13220 18880 18173.09 16.60 0 -5961 20093 19486 19023 18416 17953 19255 18185 63 5620 500 13590 10 1 12608000 2286 7.19 0.48 12 0.39 2523.00 38164.00 43850 20240401 -58.65 16450 20241209 10.21 23850 -23.98 20250221 17080 6.15 20250102 38300 -52.66 20240408 16450 10.21 20241209 1.76 Y 104830 500 63 억 2092439 N N 1941 N 00 N
5 20250407 130715 55 60.00 KOSDAQ 화학 N N N Y 60 N 18310 -570 5 -3.02 804622755 44274 71.15 18100 18640 17850 24500 13220 18880 18173.71 16.60 0 -5186 20093 19486 19023 18416 17953 19255 18185 63 5620 500 13590 10 1 12608000 2309 7.26 0.48 12 0.35 2523.00 38164.00 43850 20240401 -58.24 16450 20241209 11.31 23850 -23.23 20250221 17080 7.20 20250102 38300 -52.19 20240408 16450 11.31 20241209 1.76 Y 104830 500 63 억 2092439 N N 1941 N 00 N
6 20250407 120714 55 60.00 KOSDAQ 화학 N N N Y 60 N 18330 -550 5 -2.91 732210345 40315 64.79 18100 18640 17850 24500 13220 18880 18162.23 16.60 0 -5325 20093 19486 19023 18416 17953 19255 18185 63 5620 500 13590 10 1 12608000 2311 7.27 0.48 12 0.32 2523.00 38164.00 43850 20240401 -58.20 16450 20241209 11.43 23850 -23.14 20250221 17080 7.32 20250102 38300 -52.14 20240408 16450 11.43 20241209 1.76 Y 104830 500 63 억 2092439 N N 1941 N 00 N
7 20250407 110715 55 60.00 KOSDAQ 화학 N N N Y 60 N 18440 -440 5 -2.33 638897915 35217 56.59 18100 18640 17850 24500 13220 18880 18141.75 16.60 0 -4948 20093 19486 19023 18416 17953 19255 18185 63 5620 500 13590 10 1 12608000 2325 7.31 0.48 12 0.28 2523.00 38164.00 43850 20240401 -57.95 16450 20241209 12.10 23850 -22.68 20250221 17080 7.96 20250102 38300 -51.85 20240408 16450 12.10 20241209 1.76 Y 104830 500 63 억 2092439 N N 1941 N 00 N
8 20250407 100715 55 60.00 KOSDAQ 화학 N N N Y 60 N 18060 -820 5 -4.34 449767915 24952 40.10 18100 18240 17850 24500 13220 18880 18025.33 16.60 0 -5670 20093 19486 19023 18416 17953 19255 18185 63 5620 500 13590 10 1 12608000 2277 7.16 0.47 12 0.20 2523.00 38164.00 43850 20240401 -58.81 16450 20241209 9.79 23850 -24.28 20250221 17080 5.74 20250102 38300 -52.85 20240408 16450 9.79 20241209 1.76 Y 104830 500 63 억 2092439 N N 1941 N 00 N
9 20250407 090716 55 60.00 KOSDAQ 화학 N N N Y 60 N 17910 -970 5 -5.14 108787165 6034 9.70 18100 18150 17910 24500 13220 18880 18029.03 16.60 0 -2603 20093 19486 19023 18416 17953 19255 18185 63 5620 500 13590 10 1 12608000 2258 7.10 0.47 12 0.05 2523.00 38164.00 43850 20240401 -59.16 16450 20241209 8.88 23850 -24.91 20250221 17080 4.86 20250102 38300 -53.24 20240408 16450 8.88 20241209 1.76 Y 104830 500 63 억 2092439 N N 1941 N 00 N
10 20250404 160712 55 60.00 KOSDAQ 화학 N N N Y 60 N 18880 -430 5 -2.23 1175367395 62092 129.52 18900 19630 18560 25100 13520 19310 18929.45 16.67 0 -3913 19770 19540 19270 19040 18770 19655 19155 63 5790 500 13900 10 1 12608000 2380 7.48 0.49 12 0.49 2523.00 38164.00 43850 20240401 -56.94 16450 20241209 14.77 23850 -20.84 20250221 17080 10.54 20250102 38650 -51.15 20240404 16450 14.77 20241209 1.72 Y 104830 500 63 억 2101159 N N 1941 N 00 N
11 20250404 150719 55 60.00 KOSDAQ 화학 N N N Y 60 N 18840 -470 5 -2.43 1165807885 61585 128.47 18900 19630 18560 25100 13520 19310 18930.06 16.67 0 -3733 19770 19540 19270 19040 18770 19655 19155 63 5790 500 13900 10 1 12608000 2375 7.47 0.49 12 0.49 2523.00 38164.00 43850 20240401 -57.04 16450 20241209 14.53 23850 -21.01 20250221 17080 10.30 20250102 38650 -51.25 20240404 16450 14.53 20241209 1.72 Y 104830 500 63 억 2101159 N N 2648 N 00 N
12 20250404 140721 55 60.00 KOSDAQ 화학 N N N Y 60 N 18580 -730 5 -3.78 1074400180 56702 118.28 18900 19630 18570 25100 13520 19310 18948.19 16.67 0 -3450 19770 19540 19270 19040 18770 19655 19155 63 5790 500 13900 10 1 12608000 2343 7.36 0.49 12 0.45 2523.00 38164.00 43850 20240401 -57.63 16450 20241209 12.95 23850 -22.10 20250221 17080 8.78 20250102 38650 -51.93 20240404 16450 12.95 20241209 1.72 Y 104830 500 63 억 2101159 N N 2648 N 00 N