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
121850/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
20250407,160732,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1599,143,2,9.82,3979037888,2529221,60.86,1450,1650,1402,1892,1020,1456,1573.31,1.20,0,-9581,1904,1679,1538,1313,1172,1609,1243,153,436,500,870,1,1,30614175,490,-18.38,3.43,12,8.26,-87.00,466.00,2500,20241211,-36.04,784,20241203,103.95,1995,-19.85,20250115,1150,39.04,20250326,2500,-36.04,20241211,784,103.95,20241203,0.02,Y,121850,500,153 억,,367784,N,N,332,N,00,N
20250407,150738,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1604,148,2,10.16,3852179259,2449881,58.96,1450,1650,1402,1892,1020,1456,1572.49,1.20,0,4500,1904,1679,1538,1313,1172,1609,1243,153,436,500,870,1,1,30614175,491,-18.44,3.44,12,8.00,-87.00,466.00,2500,20241211,-35.84,784,20241203,104.59,1995,-19.60,20250115,1150,39.48,20250326,2500,-35.84,20241211,784,104.59,20241203,0.02,Y,121850,500,153 억,,367784,N,N,5195,N,00,N
20250407,140735,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1609,153,2,10.51,3431270312,2185588,52.60,1450,1650,1402,1892,1020,1456,1570.06,1.20,0,33204,1904,1679,1538,1313,1172,1609,1243,153,436,500,870,1,1,30614175,493,-18.49,3.45,12,7.14,-87.00,466.00,2500,20241211,-35.64,784,20241203,105.23,1995,-19.35,20250115,1150,39.91,20250326,2500,-35.64,20241211,784,105.23,20241203,0.02,Y,121850,500,153 억,,367784,N,N,5195,N,00,N
20250407,130734,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1631,175,2,12.02,2512834214,1620345,38.99,1450,1650,1402,1892,1020,1456,1550.93,1.20,0,78487,1904,1679,1538,1313,1172,1609,1243,153,436,500,870,1,1,30614175,499,-18.75,3.50,12,5.29,-87.00,466.00,2500,20241211,-34.76,784,20241203,108.04,1995,-18.25,20250115,1150,41.83,20250326,2500,-34.76,20241211,784,108.04,20241203,0.02,Y,121850,500,153 억,,367784,N,N,5195,N,00,N
20250407,120734,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1594,138,2,9.48,1534003258,1011384,24.34,1450,1594,1402,1892,1020,1456,1516.86,1.20,0,100573,1904,1679,1538,1313,1172,1609,1243,153,436,500,870,1,1,30614175,488,-18.32,3.42,12,3.30,-87.00,466.00,2500,20241211,-36.24,784,20241203,103.32,1995,-20.10,20250115,1150,38.61,20250326,2500,-36.24,20241211,784,103.32,20241203,0.02,Y,121850,500,153 억,,367784,Y,N,5195,N,00,N
20250407,110735,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1541,85,2,5.84,1287609406,853581,20.54,1450,1587,1402,1892,1020,1456,1508.61,1.20,0,74376,1904,1679,1538,1313,1172,1609,1243,153,436,500,870,1,1,30614175,472,-17.71,3.31,12,2.79,-87.00,466.00,2500,20241211,-38.36,784,20241203,96.56,1995,-22.76,20250115,1150,34.00,20250326,2500,-38.36,20241211,784,96.56,20241203,0.02,Y,121850,500,153 억,,367784,N,N,5195,N,00,N
20250407,100734,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1525,69,2,4.74,746294178,506064,12.18,1450,1560,1402,1892,1020,1456,1474.78,1.20,0,17094,1904,1679,1538,1313,1172,1609,1243,153,436,500,870,1,1,30614175,467,-17.53,3.27,12,1.65,-87.00,466.00,2500,20241211,-39.00,784,20241203,94.52,1995,-23.56,20250115,1150,32.61,20250326,2500,-39.00,20241211,784,94.52,20241203,0.02,Y,121850,500,153 억,,367784,N,N,5195,N,00,N
20250407,090736,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1431,-25,5,-1.72,254102044,177454,4.27,1450,1473,1402,1892,1020,1456,1431.64,1.20,0,10201,1904,1679,1538,1313,1172,1609,1243,153,436,500,870,1,1,30614175,438,-16.45,3.07,12,0.58,-87.00,466.00,2500,20241211,-42.76,784,20241203,82.53,1995,-28.27,20250115,1150,24.43,20250326,2500,-42.76,20241211,784,82.53,20241203,0.02,Y,121850,500,153 억,,367784,N,N,5195,N,00,N
20250404,160732,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1456,-46,5,-3.06,6584986010,4149346,264.14,1530,1763,1397,1952,1052,1502,1587.05,1.12,0,25788,1728,1615,1525,1412,1322,1570,1367,153,450,500,900,1,1,30614175,446,-16.74,3.12,12,13.55,-87.00,466.00,2500,20241211,-41.76,784,20241203,85.71,1995,-27.02,20250115,1150,26.61,20250326,2500,-41.76,20241211,784,85.71,20241203,0.02,Y,121850,500,153 억,,341913,N,N,5195,N,00,N
20250404,150739,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1457,-45,5,-3.00,6529844257,4111351,261.73,1530,1763,1397,1952,1052,1502,1588.25,1.12,0,31261,1728,1615,1525,1412,1322,1570,1367,153,450,500,900,1,1,30614175,446,-16.75,3.13,12,13.43,-87.00,466.00,2500,20241211,-41.72,784,20241203,85.84,1995,-26.97,20250115,1150,26.70,20250326,2500,-41.72,20241211,784,85.84,20241203,0.02,Y,121850,500,153 억,,341913,N,N,7629,N,00,N
20250404,140741,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1465,-37,5,-2.46,6424071944,4038870,257.11,1530,1763,1397,1952,1052,1502,1590.56,1.12,0,35794,1728,1615,1525,1412,1322,1570,1367,153,450,500,900,1,1,30614175,448,-16.84,3.14,12,13.19,-87.00,466.00,2500,20241211,-41.40,784,20241203,86.86,1995,-26.57,20250115,1150,27.39,20250326,2500,-41.40,20241211,784,86.86,20241203,0.02,Y,121850,500,153 억,,341913,N,N,7629,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 160732 57 100.00 KOSDAQ 화학 N N N N N 1599 143 2 9.82 3979037888 2529221 60.86 1450 1650 1402 1892 1020 1456 1573.31 1.20 0 -9581 1904 1679 1538 1313 1172 1609 1243 153 436 500 870 1 1 30614175 490 -18.38 3.43 12 8.26 -87.00 466.00 2500 20241211 -36.04 784 20241203 103.95 1995 -19.85 20250115 1150 39.04 20250326 2500 -36.04 20241211 784 103.95 20241203 0.02 Y 121850 500 153 억 367784 N N 332 N 00 N
3 20250407 150738 57 100.00 KOSDAQ 화학 N N N N N 1604 148 2 10.16 3852179259 2449881 58.96 1450 1650 1402 1892 1020 1456 1572.49 1.20 0 4500 1904 1679 1538 1313 1172 1609 1243 153 436 500 870 1 1 30614175 491 -18.44 3.44 12 8.00 -87.00 466.00 2500 20241211 -35.84 784 20241203 104.59 1995 -19.60 20250115 1150 39.48 20250326 2500 -35.84 20241211 784 104.59 20241203 0.02 Y 121850 500 153 억 367784 N N 5195 N 00 N
4 20250407 140735 57 100.00 KOSDAQ 화학 N N N N N 1609 153 2 10.51 3431270312 2185588 52.60 1450 1650 1402 1892 1020 1456 1570.06 1.20 0 33204 1904 1679 1538 1313 1172 1609 1243 153 436 500 870 1 1 30614175 493 -18.49 3.45 12 7.14 -87.00 466.00 2500 20241211 -35.64 784 20241203 105.23 1995 -19.35 20250115 1150 39.91 20250326 2500 -35.64 20241211 784 105.23 20241203 0.02 Y 121850 500 153 억 367784 N N 5195 N 00 N
5 20250407 130734 57 100.00 KOSDAQ 화학 N N N N N 1631 175 2 12.02 2512834214 1620345 38.99 1450 1650 1402 1892 1020 1456 1550.93 1.20 0 78487 1904 1679 1538 1313 1172 1609 1243 153 436 500 870 1 1 30614175 499 -18.75 3.50 12 5.29 -87.00 466.00 2500 20241211 -34.76 784 20241203 108.04 1995 -18.25 20250115 1150 41.83 20250326 2500 -34.76 20241211 784 108.04 20241203 0.02 Y 121850 500 153 억 367784 N N 5195 N 00 N
6 20250407 120734 57 100.00 KOSDAQ 화학 N N N N N 1594 138 2 9.48 1534003258 1011384 24.34 1450 1594 1402 1892 1020 1456 1516.86 1.20 0 100573 1904 1679 1538 1313 1172 1609 1243 153 436 500 870 1 1 30614175 488 -18.32 3.42 12 3.30 -87.00 466.00 2500 20241211 -36.24 784 20241203 103.32 1995 -20.10 20250115 1150 38.61 20250326 2500 -36.24 20241211 784 103.32 20241203 0.02 Y 121850 500 153 억 367784 Y N 5195 N 00 N
7 20250407 110735 57 100.00 KOSDAQ 화학 N N N N N 1541 85 2 5.84 1287609406 853581 20.54 1450 1587 1402 1892 1020 1456 1508.61 1.20 0 74376 1904 1679 1538 1313 1172 1609 1243 153 436 500 870 1 1 30614175 472 -17.71 3.31 12 2.79 -87.00 466.00 2500 20241211 -38.36 784 20241203 96.56 1995 -22.76 20250115 1150 34.00 20250326 2500 -38.36 20241211 784 96.56 20241203 0.02 Y 121850 500 153 억 367784 N N 5195 N 00 N
8 20250407 100734 57 100.00 KOSDAQ 화학 N N N N N 1525 69 2 4.74 746294178 506064 12.18 1450 1560 1402 1892 1020 1456 1474.78 1.20 0 17094 1904 1679 1538 1313 1172 1609 1243 153 436 500 870 1 1 30614175 467 -17.53 3.27 12 1.65 -87.00 466.00 2500 20241211 -39.00 784 20241203 94.52 1995 -23.56 20250115 1150 32.61 20250326 2500 -39.00 20241211 784 94.52 20241203 0.02 Y 121850 500 153 억 367784 N N 5195 N 00 N
9 20250407 090736 57 100.00 KOSDAQ 화학 N N N N N 1431 -25 5 -1.72 254102044 177454 4.27 1450 1473 1402 1892 1020 1456 1431.64 1.20 0 10201 1904 1679 1538 1313 1172 1609 1243 153 436 500 870 1 1 30614175 438 -16.45 3.07 12 0.58 -87.00 466.00 2500 20241211 -42.76 784 20241203 82.53 1995 -28.27 20250115 1150 24.43 20250326 2500 -42.76 20241211 784 82.53 20241203 0.02 Y 121850 500 153 억 367784 N N 5195 N 00 N
10 20250404 160732 57 100.00 KOSDAQ 화학 N N N N N 1456 -46 5 -3.06 6584986010 4149346 264.14 1530 1763 1397 1952 1052 1502 1587.05 1.12 0 25788 1728 1615 1525 1412 1322 1570 1367 153 450 500 900 1 1 30614175 446 -16.74 3.12 12 13.55 -87.00 466.00 2500 20241211 -41.76 784 20241203 85.71 1995 -27.02 20250115 1150 26.61 20250326 2500 -41.76 20241211 784 85.71 20241203 0.02 Y 121850 500 153 억 341913 N N 5195 N 00 N
11 20250404 150739 57 100.00 KOSDAQ 화학 N N N N N 1457 -45 5 -3.00 6529844257 4111351 261.73 1530 1763 1397 1952 1052 1502 1588.25 1.12 0 31261 1728 1615 1525 1412 1322 1570 1367 153 450 500 900 1 1 30614175 446 -16.75 3.13 12 13.43 -87.00 466.00 2500 20241211 -41.72 784 20241203 85.84 1995 -26.97 20250115 1150 26.70 20250326 2500 -41.72 20241211 784 85.84 20241203 0.02 Y 121850 500 153 억 341913 N N 7629 N 00 N
12 20250404 140741 57 100.00 KOSDAQ 화학 N N N N N 1465 -37 5 -2.46 6424071944 4038870 257.11 1530 1763 1397 1952 1052 1502 1590.56 1.12 0 35794 1728 1615 1525 1412 1322 1570 1367 153 450 500 900 1 1 30614175 448 -16.84 3.14 12 13.19 -87.00 466.00 2500 20241211 -41.40 784 20241203 86.86 1995 -26.57 20250115 1150 27.39 20250326 2500 -41.40 20241211 784 86.86 20241203 0.02 Y 121850 500 153 억 341913 N N 7629 N 00 N