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
137950/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
20250407,160751,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3600,-185,5,-4.89,206093462,57266,124.43,3755,3755,3550,4920,2650,3785,3598.88,2.77,0,-23248,3898,3841,3763,3706,3628,3870,3735,111,1135,500,2640,5,1,22267814,802,13.19,0.48,12,0.26,273.00,7515.00,6900,20240327,-47.83,3450,20250203,4.35,4405,-18.27,20250311,3450,4.35,20250203,6870,-47.60,20240415,3450,4.35,20250203,2.52,Y,137950,500,111 억,,616130,N,N,361,N,00,N
20250407,150756,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3560,-225,5,-5.94,193204092,53651,116.58,3755,3755,3560,4920,2650,3785,3601.13,2.77,0,-22723,3898,3841,3763,3706,3628,3870,3735,111,1135,500,2640,5,1,22267814,793,13.04,0.47,12,0.24,273.00,7515.00,6900,20240327,-48.41,3450,20250203,3.19,4405,-19.18,20250311,3450,3.19,20250203,6870,-48.18,20240415,3450,3.19,20250203,2.52,Y,137950,500,111 억,,616130,N,N,717,N,00,N
20250407,140753,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3600,-185,5,-4.89,180636042,50137,108.94,3755,3755,3565,4920,2650,3785,3602.85,2.77,0,-21191,3898,3841,3763,3706,3628,3870,3735,111,1135,500,2640,5,1,22267814,802,13.19,0.48,12,0.23,273.00,7515.00,6900,20240327,-47.83,3450,20250203,4.35,4405,-18.27,20250311,3450,4.35,20250203,6870,-47.60,20240415,3450,4.35,20250203,2.52,Y,137950,500,111 억,,616130,N,N,717,N,00,N
20250407,130752,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3630,-155,5,-4.10,147472685,40884,88.84,3755,3755,3570,4920,2650,3785,3607.10,2.77,0,-17608,3898,3841,3763,3706,3628,3870,3735,111,1135,500,2640,5,1,22267814,808,13.30,0.48,12,0.18,273.00,7515.00,6900,20240327,-47.39,3450,20250203,5.22,4405,-17.59,20250311,3450,5.22,20250203,6870,-47.16,20240415,3450,5.22,20250203,2.52,Y,137950,500,111 억,,616130,N,N,717,N,00,N
20250407,120752,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3640,-145,5,-3.83,143153705,39690,86.24,3755,3755,3570,4920,2650,3785,3606.80,2.77,0,-17518,3898,3841,3763,3706,3628,3870,3735,111,1135,500,2640,5,1,22267814,811,13.33,0.48,12,0.18,273.00,7515.00,6900,20240327,-47.25,3450,20250203,5.51,4405,-17.37,20250311,3450,5.51,20250203,6870,-47.02,20240415,3450,5.51,20250203,2.52,Y,137950,500,111 억,,616130,N,N,717,N,00,N
20250407,110753,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3620,-165,5,-4.36,136312675,37808,82.15,3755,3755,3570,4920,2650,3785,3605.39,2.77,0,-16992,3898,3841,3763,3706,3628,3870,3735,111,1135,500,2640,5,1,22267814,806,13.26,0.48,12,0.17,273.00,7515.00,6900,20240327,-47.54,3450,20250203,4.93,4405,-17.82,20250311,3450,4.93,20250203,6870,-47.31,20240415,3450,4.93,20250203,2.52,Y,137950,500,111 억,,616130,N,N,717,N,00,N
20250407,100753,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3605,-180,5,-4.76,125753020,34884,75.80,3755,3755,3570,4920,2650,3785,3604.89,2.77,0,-17178,3898,3841,3763,3706,3628,3870,3735,111,1135,500,2640,5,1,22267814,803,13.21,0.48,12,0.16,273.00,7515.00,6900,20240327,-47.75,3450,20250203,4.49,4405,-18.16,20250311,3450,4.49,20250203,6870,-47.53,20240415,3450,4.49,20250203,2.52,Y,137950,500,111 억,,616130,N,N,717,N,00,N
20250407,090754,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3615,-170,5,-4.49,28770055,7896,17.16,3755,3755,3615,4920,2650,3785,3643.62,2.77,0,-6022,3898,3841,3763,3706,3628,3870,3735,111,1135,500,2640,5,1,22267814,805,13.24,0.48,12,0.04,273.00,7515.00,6900,20240327,-47.61,3450,20250203,4.78,4405,-17.93,20250311,3450,4.78,20250203,6870,-47.38,20240415,3450,4.78,20250203,2.52,Y,137950,500,111 억,,616130,N,N,717,N,00,N
20250404,160750,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3785,-10,5,-0.26,171376995,45686,160.17,3780,3820,3685,4930,2660,3795,3751.19,2.77,0,-112,3868,3831,3783,3746,3698,3807,3722,111,1135,500,2650,5,1,22267814,843,13.86,0.50,12,0.21,273.00,7515.00,6900,20240327,-45.14,3450,20250203,9.71,4405,-14.07,20250311,3450,9.71,20250203,6870,-44.91,20240415,3450,9.71,20250203,2.50,Y,137950,500,111 억,,616420,N,N,717,N,00,N
20250404,150758,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3775,-20,5,-0.53,147672695,39418,138.20,3780,3820,3685,4930,2660,3795,3746.33,2.77,0,-1200,3868,3831,3783,3746,3698,3807,3722,111,1135,500,2650,5,1,22267814,841,13.83,0.50,12,0.18,273.00,7515.00,6900,20240327,-45.29,3450,20250203,9.42,4405,-14.30,20250311,3450,9.42,20250203,6870,-45.05,20240415,3450,9.42,20250203,2.50,Y,137950,500,111 억,,616420,N,N,1321,N,00,N
20250404,140800,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3735,-60,5,-1.58,131920525,35204,123.42,3780,3820,3685,4930,2660,3795,3747.32,2.77,0,-2821,3868,3831,3783,3746,3698,3807,3722,111,1135,500,2650,5,1,22267814,832,13.68,0.50,12,0.16,273.00,7515.00,6900,20240327,-45.87,3450,20250203,8.26,4405,-15.21,20250311,3450,8.26,20250203,6870,-45.63,20240415,3450,8.26,20250203,2.50,Y,137950,500,111 억,,616420,N,N,1321,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 160751 57 100.00 KOSDAQ 화학 N N N N N 3600 -185 5 -4.89 206093462 57266 124.43 3755 3755 3550 4920 2650 3785 3598.88 2.77 0 -23248 3898 3841 3763 3706 3628 3870 3735 111 1135 500 2640 5 1 22267814 802 13.19 0.48 12 0.26 273.00 7515.00 6900 20240327 -47.83 3450 20250203 4.35 4405 -18.27 20250311 3450 4.35 20250203 6870 -47.60 20240415 3450 4.35 20250203 2.52 Y 137950 500 111 억 616130 N N 361 N 00 N
3 20250407 150756 57 100.00 KOSDAQ 화학 N N N N N 3560 -225 5 -5.94 193204092 53651 116.58 3755 3755 3560 4920 2650 3785 3601.13 2.77 0 -22723 3898 3841 3763 3706 3628 3870 3735 111 1135 500 2640 5 1 22267814 793 13.04 0.47 12 0.24 273.00 7515.00 6900 20240327 -48.41 3450 20250203 3.19 4405 -19.18 20250311 3450 3.19 20250203 6870 -48.18 20240415 3450 3.19 20250203 2.52 Y 137950 500 111 억 616130 N N 717 N 00 N
4 20250407 140753 57 100.00 KOSDAQ 화학 N N N N N 3600 -185 5 -4.89 180636042 50137 108.94 3755 3755 3565 4920 2650 3785 3602.85 2.77 0 -21191 3898 3841 3763 3706 3628 3870 3735 111 1135 500 2640 5 1 22267814 802 13.19 0.48 12 0.23 273.00 7515.00 6900 20240327 -47.83 3450 20250203 4.35 4405 -18.27 20250311 3450 4.35 20250203 6870 -47.60 20240415 3450 4.35 20250203 2.52 Y 137950 500 111 억 616130 N N 717 N 00 N
5 20250407 130752 57 100.00 KOSDAQ 화학 N N N N N 3630 -155 5 -4.10 147472685 40884 88.84 3755 3755 3570 4920 2650 3785 3607.10 2.77 0 -17608 3898 3841 3763 3706 3628 3870 3735 111 1135 500 2640 5 1 22267814 808 13.30 0.48 12 0.18 273.00 7515.00 6900 20240327 -47.39 3450 20250203 5.22 4405 -17.59 20250311 3450 5.22 20250203 6870 -47.16 20240415 3450 5.22 20250203 2.52 Y 137950 500 111 억 616130 N N 717 N 00 N
6 20250407 120752 57 100.00 KOSDAQ 화학 N N N N N 3640 -145 5 -3.83 143153705 39690 86.24 3755 3755 3570 4920 2650 3785 3606.80 2.77 0 -17518 3898 3841 3763 3706 3628 3870 3735 111 1135 500 2640 5 1 22267814 811 13.33 0.48 12 0.18 273.00 7515.00 6900 20240327 -47.25 3450 20250203 5.51 4405 -17.37 20250311 3450 5.51 20250203 6870 -47.02 20240415 3450 5.51 20250203 2.52 Y 137950 500 111 억 616130 N N 717 N 00 N
7 20250407 110753 57 100.00 KOSDAQ 화학 N N N N N 3620 -165 5 -4.36 136312675 37808 82.15 3755 3755 3570 4920 2650 3785 3605.39 2.77 0 -16992 3898 3841 3763 3706 3628 3870 3735 111 1135 500 2640 5 1 22267814 806 13.26 0.48 12 0.17 273.00 7515.00 6900 20240327 -47.54 3450 20250203 4.93 4405 -17.82 20250311 3450 4.93 20250203 6870 -47.31 20240415 3450 4.93 20250203 2.52 Y 137950 500 111 억 616130 N N 717 N 00 N
8 20250407 100753 57 100.00 KOSDAQ 화학 N N N N N 3605 -180 5 -4.76 125753020 34884 75.80 3755 3755 3570 4920 2650 3785 3604.89 2.77 0 -17178 3898 3841 3763 3706 3628 3870 3735 111 1135 500 2640 5 1 22267814 803 13.21 0.48 12 0.16 273.00 7515.00 6900 20240327 -47.75 3450 20250203 4.49 4405 -18.16 20250311 3450 4.49 20250203 6870 -47.53 20240415 3450 4.49 20250203 2.52 Y 137950 500 111 억 616130 N N 717 N 00 N
9 20250407 090754 57 100.00 KOSDAQ 화학 N N N N N 3615 -170 5 -4.49 28770055 7896 17.16 3755 3755 3615 4920 2650 3785 3643.62 2.77 0 -6022 3898 3841 3763 3706 3628 3870 3735 111 1135 500 2640 5 1 22267814 805 13.24 0.48 12 0.04 273.00 7515.00 6900 20240327 -47.61 3450 20250203 4.78 4405 -17.93 20250311 3450 4.78 20250203 6870 -47.38 20240415 3450 4.78 20250203 2.52 Y 137950 500 111 억 616130 N N 717 N 00 N
10 20250404 160750 57 100.00 KOSDAQ 화학 N N N N N 3785 -10 5 -0.26 171376995 45686 160.17 3780 3820 3685 4930 2660 3795 3751.19 2.77 0 -112 3868 3831 3783 3746 3698 3807 3722 111 1135 500 2650 5 1 22267814 843 13.86 0.50 12 0.21 273.00 7515.00 6900 20240327 -45.14 3450 20250203 9.71 4405 -14.07 20250311 3450 9.71 20250203 6870 -44.91 20240415 3450 9.71 20250203 2.50 Y 137950 500 111 억 616420 N N 717 N 00 N
11 20250404 150758 57 100.00 KOSDAQ 화학 N N N N N 3775 -20 5 -0.53 147672695 39418 138.20 3780 3820 3685 4930 2660 3795 3746.33 2.77 0 -1200 3868 3831 3783 3746 3698 3807 3722 111 1135 500 2650 5 1 22267814 841 13.83 0.50 12 0.18 273.00 7515.00 6900 20240327 -45.29 3450 20250203 9.42 4405 -14.30 20250311 3450 9.42 20250203 6870 -45.05 20240415 3450 9.42 20250203 2.50 Y 137950 500 111 억 616420 N N 1321 N 00 N
12 20250404 140800 57 100.00 KOSDAQ 화학 N N N N N 3735 -60 5 -1.58 131920525 35204 123.42 3780 3820 3685 4930 2660 3795 3747.32 2.77 0 -2821 3868 3831 3783 3746 3698 3807 3722 111 1135 500 2650 5 1 22267814 832 13.68 0.50 12 0.16 273.00 7515.00 6900 20240327 -45.87 3450 20250203 8.26 4405 -15.21 20250311 3450 8.26 20250203 6870 -45.63 20240415 3450 8.26 20250203 2.50 Y 137950 500 111 억 616420 N N 1321 N 00 N