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
114630/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
20250407,160724,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,478,-6,5,-1.24,165157666,344918,147.50,481,487,474,629,339,484,478.83,5.03,0,-6533,497,490,481,474,465,494,478,390,145,500,340,1,1,77757548,372,6.05,0.29,12,0.44,79.00,1668.00,794,20240326,-39.80,471,20241210,1.49,542,-11.81,20250227,472,1.27,20250404,750,-36.27,20240508,471,1.49,20241210,1.74,Y,114630,500,389 억,,3912284,N,N,0,N,00,N
20250407,150730,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,478,-6,5,-1.24,162090536,338484,144.75,481,487,474,629,339,484,478.87,5.03,0,-4882,497,490,481,474,465,494,478,390,145,500,340,1,1,77757548,372,6.05,0.29,12,0.44,79.00,1668.00,794,20240326,-39.80,471,20241210,1.49,542,-11.81,20250227,472,1.27,20250404,750,-36.27,20240508,471,1.49,20241210,1.74,Y,114630,500,389 억,,3912284,N,N,0,N,00,N
20250407,140727,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,478,-6,5,-1.24,147280831,307383,131.45,481,487,475,629,339,484,479.14,5.03,0,-6910,497,490,481,474,465,494,478,390,145,500,340,1,1,77757548,372,6.05,0.29,12,0.40,79.00,1668.00,794,20240326,-39.80,471,20241210,1.49,542,-11.81,20250227,472,1.27,20250404,750,-36.27,20240508,471,1.49,20241210,1.74,Y,114630,500,389 억,,3912284,N,N,0,N,00,N
20250407,130726,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,483,-1,5,-0.21,128502285,268003,114.61,481,487,476,629,339,484,479.48,5.03,0,-9999,497,490,481,474,465,494,478,390,145,500,340,1,1,77757548,376,6.11,0.29,12,0.34,79.00,1668.00,794,20240326,-39.17,471,20241210,2.55,542,-10.89,20250227,472,2.33,20250404,750,-35.60,20240508,471,2.55,20241210,1.74,Y,114630,500,389 억,,3912284,N,N,0,N,00,N
20250407,120726,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,483,-1,5,-0.21,124728556,260178,111.26,481,487,476,629,339,484,479.40,5.03,0,-9057,497,490,481,474,465,494,478,390,145,500,340,1,1,77757548,376,6.11,0.29,12,0.33,79.00,1668.00,794,20240326,-39.17,471,20241210,2.55,542,-10.89,20250227,472,2.33,20250404,750,-35.60,20240508,471,2.55,20241210,1.74,Y,114630,500,389 억,,3912284,N,N,0,N,00,N
20250407,110726,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,480,-4,5,-0.83,119397563,249047,106.50,481,487,476,629,339,484,479.42,5.03,0,-12365,497,490,481,474,465,494,478,390,145,500,340,1,1,77757548,373,6.08,0.29,12,0.32,79.00,1668.00,794,20240326,-39.55,471,20241210,1.91,542,-11.44,20250227,472,1.69,20250404,750,-36.00,20240508,471,1.91,20241210,1.74,Y,114630,500,389 억,,3912284,N,N,0,N,00,N
20250407,100726,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,479,-5,5,-1.03,116089651,242129,103.54,481,487,476,629,339,484,479.45,5.03,0,-12203,497,490,481,474,465,494,478,390,145,500,340,1,1,77757548,372,6.06,0.29,12,0.31,79.00,1668.00,794,20240326,-39.67,471,20241210,1.70,542,-11.62,20250227,472,1.48,20250404,750,-36.13,20240508,471,1.70,20241210,1.74,Y,114630,500,389 억,,3912284,N,N,0,N,00,N
20250407,090728,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,484,0,3,0.00,25451063,52897,22.62,481,487,481,629,339,484,481.14,5.03,0,168,497,490,481,474,465,494,478,390,145,500,340,1,1,77757548,376,6.13,0.29,12,0.07,79.00,1668.00,794,20240326,-39.04,471,20241210,2.76,542,-10.70,20250227,472,2.54,20250404,750,-35.47,20240508,471,2.76,20241210,1.74,Y,114630,500,389 억,,3912284,N,N,0,N,00,N
20250404,160724,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,484,-1,5,-0.21,112510880,233842,319.06,480,488,472,630,340,485,481.14,5.03,0,-1931,492,488,483,479,474,490,481,390,145,500,340,1,1,77757548,376,6.13,0.29,12,0.30,79.00,1668.00,794,20240326,-39.04,471,20241210,2.76,542,-10.70,20250227,472,2.54,20250404,750,-35.47,20240508,471,2.76,20241210,1.73,Y,114630,500,389 억,,3914024,N,N,0,N,00,N
20250404,150731,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,483,-2,5,-0.41,108570815,225685,307.93,480,488,472,630,340,485,481.07,5.03,0,2046,492,488,483,479,474,490,481,390,145,500,340,1,1,77757548,376,6.11,0.29,12,0.29,79.00,1668.00,794,20240326,-39.17,471,20241210,2.55,542,-10.89,20250227,472,2.33,20250404,750,-35.60,20240508,471,2.55,20241210,1.73,Y,114630,500,389 억,,3914024,N,N,0,N,00,N
20250404,140733,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,481,-4,5,-0.82,107207741,222847,304.06,480,488,472,630,340,485,481.08,5.03,0,1986,492,488,483,479,474,490,481,390,145,500,340,1,1,77757548,374,6.09,0.29,12,0.29,79.00,1668.00,794,20240326,-39.42,471,20241210,2.12,542,-11.25,20250227,472,1.91,20250404,750,-35.87,20240508,471,2.12,20241210,1.73,Y,114630,500,389 억,,3914024,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 160724 57 100.00 KOSDAQ 화학 N N N N N 478 -6 5 -1.24 165157666 344918 147.50 481 487 474 629 339 484 478.83 5.03 0 -6533 497 490 481 474 465 494 478 390 145 500 340 1 1 77757548 372 6.05 0.29 12 0.44 79.00 1668.00 794 20240326 -39.80 471 20241210 1.49 542 -11.81 20250227 472 1.27 20250404 750 -36.27 20240508 471 1.49 20241210 1.74 Y 114630 500 389 억 3912284 N N 0 N 00 N
3 20250407 150730 57 100.00 KOSDAQ 화학 N N N N N 478 -6 5 -1.24 162090536 338484 144.75 481 487 474 629 339 484 478.87 5.03 0 -4882 497 490 481 474 465 494 478 390 145 500 340 1 1 77757548 372 6.05 0.29 12 0.44 79.00 1668.00 794 20240326 -39.80 471 20241210 1.49 542 -11.81 20250227 472 1.27 20250404 750 -36.27 20240508 471 1.49 20241210 1.74 Y 114630 500 389 억 3912284 N N 0 N 00 N
4 20250407 140727 57 100.00 KOSDAQ 화학 N N N N N 478 -6 5 -1.24 147280831 307383 131.45 481 487 475 629 339 484 479.14 5.03 0 -6910 497 490 481 474 465 494 478 390 145 500 340 1 1 77757548 372 6.05 0.29 12 0.40 79.00 1668.00 794 20240326 -39.80 471 20241210 1.49 542 -11.81 20250227 472 1.27 20250404 750 -36.27 20240508 471 1.49 20241210 1.74 Y 114630 500 389 억 3912284 N N 0 N 00 N
5 20250407 130726 57 100.00 KOSDAQ 화학 N N N N N 483 -1 5 -0.21 128502285 268003 114.61 481 487 476 629 339 484 479.48 5.03 0 -9999 497 490 481 474 465 494 478 390 145 500 340 1 1 77757548 376 6.11 0.29 12 0.34 79.00 1668.00 794 20240326 -39.17 471 20241210 2.55 542 -10.89 20250227 472 2.33 20250404 750 -35.60 20240508 471 2.55 20241210 1.74 Y 114630 500 389 억 3912284 N N 0 N 00 N
6 20250407 120726 57 100.00 KOSDAQ 화학 N N N N N 483 -1 5 -0.21 124728556 260178 111.26 481 487 476 629 339 484 479.40 5.03 0 -9057 497 490 481 474 465 494 478 390 145 500 340 1 1 77757548 376 6.11 0.29 12 0.33 79.00 1668.00 794 20240326 -39.17 471 20241210 2.55 542 -10.89 20250227 472 2.33 20250404 750 -35.60 20240508 471 2.55 20241210 1.74 Y 114630 500 389 억 3912284 N N 0 N 00 N
7 20250407 110726 57 100.00 KOSDAQ 화학 N N N N N 480 -4 5 -0.83 119397563 249047 106.50 481 487 476 629 339 484 479.42 5.03 0 -12365 497 490 481 474 465 494 478 390 145 500 340 1 1 77757548 373 6.08 0.29 12 0.32 79.00 1668.00 794 20240326 -39.55 471 20241210 1.91 542 -11.44 20250227 472 1.69 20250404 750 -36.00 20240508 471 1.91 20241210 1.74 Y 114630 500 389 억 3912284 N N 0 N 00 N
8 20250407 100726 57 100.00 KOSDAQ 화학 N N N N N 479 -5 5 -1.03 116089651 242129 103.54 481 487 476 629 339 484 479.45 5.03 0 -12203 497 490 481 474 465 494 478 390 145 500 340 1 1 77757548 372 6.06 0.29 12 0.31 79.00 1668.00 794 20240326 -39.67 471 20241210 1.70 542 -11.62 20250227 472 1.48 20250404 750 -36.13 20240508 471 1.70 20241210 1.74 Y 114630 500 389 억 3912284 N N 0 N 00 N
9 20250407 090728 57 100.00 KOSDAQ 화학 N N N N N 484 0 3 0.00 25451063 52897 22.62 481 487 481 629 339 484 481.14 5.03 0 168 497 490 481 474 465 494 478 390 145 500 340 1 1 77757548 376 6.13 0.29 12 0.07 79.00 1668.00 794 20240326 -39.04 471 20241210 2.76 542 -10.70 20250227 472 2.54 20250404 750 -35.47 20240508 471 2.76 20241210 1.74 Y 114630 500 389 억 3912284 N N 0 N 00 N
10 20250404 160724 57 100.00 KOSDAQ 화학 N N N N N 484 -1 5 -0.21 112510880 233842 319.06 480 488 472 630 340 485 481.14 5.03 0 -1931 492 488 483 479 474 490 481 390 145 500 340 1 1 77757548 376 6.13 0.29 12 0.30 79.00 1668.00 794 20240326 -39.04 471 20241210 2.76 542 -10.70 20250227 472 2.54 20250404 750 -35.47 20240508 471 2.76 20241210 1.73 Y 114630 500 389 억 3914024 N N 0 N 00 N
11 20250404 150731 57 100.00 KOSDAQ 화학 N N N N N 483 -2 5 -0.41 108570815 225685 307.93 480 488 472 630 340 485 481.07 5.03 0 2046 492 488 483 479 474 490 481 390 145 500 340 1 1 77757548 376 6.11 0.29 12 0.29 79.00 1668.00 794 20240326 -39.17 471 20241210 2.55 542 -10.89 20250227 472 2.33 20250404 750 -35.60 20240508 471 2.55 20241210 1.73 Y 114630 500 389 억 3914024 N N 0 N 00 N
12 20250404 140733 57 100.00 KOSDAQ 화학 N N N N N 481 -4 5 -0.82 107207741 222847 304.06 480 488 472 630 340 485 481.08 5.03 0 1986 492 488 483 479 474 490 481 390 145 500 340 1 1 77757548 374 6.09 0.29 12 0.29 79.00 1668.00 794 20240326 -39.42 471 20241210 2.12 542 -11.25 20250227 472 1.91 20250404 750 -35.87 20240508 471 2.12 20241210 1.73 Y 114630 500 389 억 3914024 N N 0 N 00 N