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
136410/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
20250407,160748,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,7620,-380,5,-4.75,569298520,75141,84.89,7800,7810,7400,10400,5600,8000,7576.40,1.32,0,1462,8253,8126,7883,7756,7513,8190,7820,57,2400,500,5920,10,1,11019106,840,13.96,1.24,12,0.68,546.00,6144.00,9410,20240517,-19.02,5670,20240805,34.39,8680,-12.21,20250320,6900,10.43,20250203,9410,-19.02,20240517,5670,34.39,20240805,0.93,Y,136410,500,56 억,,145592,N,N,102,N,00,N
20250407,150754,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,7650,-350,5,-4.38,435131740,57385,64.83,7800,7810,7400,10400,5600,8000,7582.67,1.32,0,387,8253,8126,7883,7756,7513,8190,7820,57,2400,500,5920,10,1,11019106,843,14.01,1.25,12,0.52,546.00,6144.00,9410,20240517,-18.70,5670,20240805,34.92,8680,-11.87,20250320,6900,10.87,20250203,9410,-18.70,20240517,5670,34.92,20240805,0.93,Y,136410,500,56 억,,145592,N,N,102,N,00,N
20250407,140751,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,7580,-420,5,-5.25,354559130,46705,52.76,7800,7810,7400,10400,5600,8000,7591.46,1.32,0,-4253,8253,8126,7883,7756,7513,8190,7820,57,2400,500,5920,10,1,11019106,835,13.88,1.23,12,0.42,546.00,6144.00,9410,20240517,-19.45,5670,20240805,33.69,8680,-12.67,20250320,6900,9.86,20250203,9410,-19.45,20240517,5670,33.69,20240805,0.93,Y,136410,500,56 억,,145592,N,N,102,N,00,N
20250407,130750,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,7610,-390,5,-4.88,299876710,39496,44.62,7800,7810,7400,10400,5600,8000,7592.58,1.32,0,-3719,8253,8126,7883,7756,7513,8190,7820,57,2400,500,5920,10,1,11019106,839,13.94,1.24,12,0.36,546.00,6144.00,9410,20240517,-19.13,5670,20240805,34.22,8680,-12.33,20250320,6900,10.29,20250203,9410,-19.13,20240517,5670,34.22,20240805,0.93,Y,136410,500,56 억,,145592,N,N,102,N,00,N
20250407,120750,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,7750,-250,5,-3.12,254692240,33592,37.95,7800,7810,7400,10400,5600,8000,7581.93,1.32,0,619,8253,8126,7883,7756,7513,8190,7820,57,2400,500,5920,10,1,11019106,854,14.19,1.26,12,0.30,546.00,6144.00,9410,20240517,-17.64,5670,20240805,36.68,8680,-10.71,20250320,6900,12.32,20250203,9410,-17.64,20240517,5670,36.68,20240805,0.93,Y,136410,500,56 억,,145592,N,N,102,N,00,N
20250407,110751,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,7770,-230,5,-2.88,250013750,32988,37.27,7800,7810,7400,10400,5600,8000,7578.93,1.32,0,977,8253,8126,7883,7756,7513,8190,7820,57,2400,500,5920,10,1,11019106,856,14.23,1.26,12,0.30,546.00,6144.00,9410,20240517,-17.43,5670,20240805,37.04,8680,-10.48,20250320,6900,12.61,20250203,9410,-17.43,20240517,5670,37.04,20240805,0.93,Y,136410,500,56 억,,145592,N,N,102,N,00,N
20250407,100751,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,7540,-460,5,-5.75,207849900,27468,31.03,7800,7810,7400,10400,5600,8000,7566.98,1.32,0,2796,8253,8126,7883,7756,7513,8190,7820,57,2400,500,5920,10,1,11019106,831,13.81,1.23,12,0.25,546.00,6144.00,9410,20240517,-19.87,5670,20240805,32.98,8680,-13.13,20250320,6900,9.28,20250203,9410,-19.87,20240517,5670,32.98,20240805,0.93,Y,136410,500,56 억,,145592,N,N,102,N,00,N
20250407,090752,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,7640,-360,5,-4.50,47876380,6154,6.95,7800,7810,7620,10400,5600,8000,7779.72,1.32,0,465,8253,8126,7883,7756,7513,8190,7820,57,2400,500,5920,10,1,11019106,842,13.99,1.24,12,0.06,546.00,6144.00,9410,20240517,-18.81,5670,20240805,34.74,8680,-11.98,20250320,6900,10.72,20250203,9410,-18.81,20240517,5670,34.74,20240805,0.93,Y,136410,500,56 억,,145592,N,N,102,N,00,N
20250404,160748,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,8000,100,2,1.27,691694620,88518,260.69,7800,8010,7640,10270,5530,7900,7814.17,1.34,0,-2253,8026,7962,7856,7792,7686,7910,7740,57,2370,500,5840,10,1,11019106,882,14.65,1.30,12,0.80,546.00,6144.00,9410,20240517,-14.98,5670,20240805,41.09,8680,-7.83,20250320,6900,15.94,20250203,9410,-14.98,20240517,5670,41.09,20240805,0.92,Y,136410,500,56 억,,147846,N,N,102,N,00,N
20250404,150755,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,7850,-50,5,-0.63,487581470,62882,185.19,7800,8000,7640,10270,5530,7900,7753.91,1.34,0,3192,8026,7962,7856,7792,7686,7910,7740,57,2370,500,5840,10,1,11019106,865,14.38,1.28,12,0.57,546.00,6144.00,9410,20240517,-16.58,5670,20240805,38.45,8680,-9.56,20250320,6900,13.77,20250203,9410,-16.58,20240517,5670,38.45,20240805,0.92,Y,136410,500,56 억,,147846,N,N,0,N,00,N
20250404,140757,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,7710,-190,5,-2.41,389750110,50346,148.27,7800,8000,7640,10270,5530,7900,7741.43,1.34,0,3710,8026,7962,7856,7792,7686,7910,7740,57,2370,500,5840,10,1,11019106,850,14.12,1.25,12,0.46,546.00,6144.00,9410,20240517,-18.07,5670,20240805,35.98,8680,-11.18,20250320,6900,11.74,20250203,9410,-18.07,20240517,5670,35.98,20240805,0.92,Y,136410,500,56 억,,147846,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 160748 57 100.00 KOSDAQ 화학 N N N N N 7620 -380 5 -4.75 569298520 75141 84.89 7800 7810 7400 10400 5600 8000 7576.40 1.32 0 1462 8253 8126 7883 7756 7513 8190 7820 57 2400 500 5920 10 1 11019106 840 13.96 1.24 12 0.68 546.00 6144.00 9410 20240517 -19.02 5670 20240805 34.39 8680 -12.21 20250320 6900 10.43 20250203 9410 -19.02 20240517 5670 34.39 20240805 0.93 Y 136410 500 56 억 145592 N N 102 N 00 N
3 20250407 150754 57 100.00 KOSDAQ 화학 N N N N N 7650 -350 5 -4.38 435131740 57385 64.83 7800 7810 7400 10400 5600 8000 7582.67 1.32 0 387 8253 8126 7883 7756 7513 8190 7820 57 2400 500 5920 10 1 11019106 843 14.01 1.25 12 0.52 546.00 6144.00 9410 20240517 -18.70 5670 20240805 34.92 8680 -11.87 20250320 6900 10.87 20250203 9410 -18.70 20240517 5670 34.92 20240805 0.93 Y 136410 500 56 억 145592 N N 102 N 00 N
4 20250407 140751 57 100.00 KOSDAQ 화학 N N N N N 7580 -420 5 -5.25 354559130 46705 52.76 7800 7810 7400 10400 5600 8000 7591.46 1.32 0 -4253 8253 8126 7883 7756 7513 8190 7820 57 2400 500 5920 10 1 11019106 835 13.88 1.23 12 0.42 546.00 6144.00 9410 20240517 -19.45 5670 20240805 33.69 8680 -12.67 20250320 6900 9.86 20250203 9410 -19.45 20240517 5670 33.69 20240805 0.93 Y 136410 500 56 억 145592 N N 102 N 00 N
5 20250407 130750 57 100.00 KOSDAQ 화학 N N N N N 7610 -390 5 -4.88 299876710 39496 44.62 7800 7810 7400 10400 5600 8000 7592.58 1.32 0 -3719 8253 8126 7883 7756 7513 8190 7820 57 2400 500 5920 10 1 11019106 839 13.94 1.24 12 0.36 546.00 6144.00 9410 20240517 -19.13 5670 20240805 34.22 8680 -12.33 20250320 6900 10.29 20250203 9410 -19.13 20240517 5670 34.22 20240805 0.93 Y 136410 500 56 억 145592 N N 102 N 00 N
6 20250407 120750 57 100.00 KOSDAQ 화학 N N N N N 7750 -250 5 -3.12 254692240 33592 37.95 7800 7810 7400 10400 5600 8000 7581.93 1.32 0 619 8253 8126 7883 7756 7513 8190 7820 57 2400 500 5920 10 1 11019106 854 14.19 1.26 12 0.30 546.00 6144.00 9410 20240517 -17.64 5670 20240805 36.68 8680 -10.71 20250320 6900 12.32 20250203 9410 -17.64 20240517 5670 36.68 20240805 0.93 Y 136410 500 56 억 145592 N N 102 N 00 N
7 20250407 110751 57 100.00 KOSDAQ 화학 N N N N N 7770 -230 5 -2.88 250013750 32988 37.27 7800 7810 7400 10400 5600 8000 7578.93 1.32 0 977 8253 8126 7883 7756 7513 8190 7820 57 2400 500 5920 10 1 11019106 856 14.23 1.26 12 0.30 546.00 6144.00 9410 20240517 -17.43 5670 20240805 37.04 8680 -10.48 20250320 6900 12.61 20250203 9410 -17.43 20240517 5670 37.04 20240805 0.93 Y 136410 500 56 억 145592 N N 102 N 00 N
8 20250407 100751 57 100.00 KOSDAQ 화학 N N N N N 7540 -460 5 -5.75 207849900 27468 31.03 7800 7810 7400 10400 5600 8000 7566.98 1.32 0 2796 8253 8126 7883 7756 7513 8190 7820 57 2400 500 5920 10 1 11019106 831 13.81 1.23 12 0.25 546.00 6144.00 9410 20240517 -19.87 5670 20240805 32.98 8680 -13.13 20250320 6900 9.28 20250203 9410 -19.87 20240517 5670 32.98 20240805 0.93 Y 136410 500 56 억 145592 N N 102 N 00 N
9 20250407 090752 57 100.00 KOSDAQ 화학 N N N N N 7640 -360 5 -4.50 47876380 6154 6.95 7800 7810 7620 10400 5600 8000 7779.72 1.32 0 465 8253 8126 7883 7756 7513 8190 7820 57 2400 500 5920 10 1 11019106 842 13.99 1.24 12 0.06 546.00 6144.00 9410 20240517 -18.81 5670 20240805 34.74 8680 -11.98 20250320 6900 10.72 20250203 9410 -18.81 20240517 5670 34.74 20240805 0.93 Y 136410 500 56 억 145592 N N 102 N 00 N
10 20250404 160748 57 100.00 KOSDAQ 화학 N N N N N 8000 100 2 1.27 691694620 88518 260.69 7800 8010 7640 10270 5530 7900 7814.17 1.34 0 -2253 8026 7962 7856 7792 7686 7910 7740 57 2370 500 5840 10 1 11019106 882 14.65 1.30 12 0.80 546.00 6144.00 9410 20240517 -14.98 5670 20240805 41.09 8680 -7.83 20250320 6900 15.94 20250203 9410 -14.98 20240517 5670 41.09 20240805 0.92 Y 136410 500 56 억 147846 N N 102 N 00 N
11 20250404 150755 57 100.00 KOSDAQ 화학 N N N N N 7850 -50 5 -0.63 487581470 62882 185.19 7800 8000 7640 10270 5530 7900 7753.91 1.34 0 3192 8026 7962 7856 7792 7686 7910 7740 57 2370 500 5840 10 1 11019106 865 14.38 1.28 12 0.57 546.00 6144.00 9410 20240517 -16.58 5670 20240805 38.45 8680 -9.56 20250320 6900 13.77 20250203 9410 -16.58 20240517 5670 38.45 20240805 0.92 Y 136410 500 56 억 147846 N N 0 N 00 N
12 20250404 140757 57 100.00 KOSDAQ 화학 N N N N N 7710 -190 5 -2.41 389750110 50346 148.27 7800 8000 7640 10270 5530 7900 7741.43 1.34 0 3710 8026 7962 7856 7792 7686 7910 7740 57 2370 500 5840 10 1 11019106 850 14.12 1.25 12 0.46 546.00 6144.00 9410 20240517 -18.07 5670 20240805 35.98 8680 -11.18 20250320 6900 11.74 20250203 9410 -18.07 20240517 5670 35.98 20240805 0.92 Y 136410 500 56 억 147846 N N 0 N 00 N