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
220260/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
20250407,160901,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3780,-285,5,-7.01,355259850,92638,127.53,4035,4035,3780,5280,2850,4065,3835.13,0.49,0,-18589,4465,4265,4050,3850,3635,4157,3742,27,1215,100,2840,5,1,26558307,1004,19.48,1.51,12,0.35,194.00,2510.00,8080,20240327,-53.22,2920,20241210,29.45,5580,-32.26,20250207,3780,0.00,20250407,7570,-50.07,20240611,2920,29.45,20241210,3.82,Y,220260,100,26 억,,130162,N,N,2059,N,00,N
20250407,150907,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3800,-265,5,-6.52,338664635,88257,121.50,4035,4035,3780,5280,2850,4065,3837.26,0.49,0,-16818,4465,4265,4050,3850,3635,4157,3742,27,1215,100,2840,5,1,26558307,1009,19.59,1.51,12,0.33,194.00,2510.00,8080,20240327,-52.97,2920,20241210,30.14,5580,-31.90,20250207,3780,0.53,20250407,7570,-49.80,20240611,2920,30.14,20241210,3.82,Y,220260,100,26 억,,130162,N,N,2059,N,00,N
20250407,140904,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3815,-250,5,-6.15,289141905,75211,103.54,4035,4035,3790,5280,2850,4065,3844.41,0.49,0,-18604,4465,4265,4050,3850,3635,4157,3742,27,1215,100,2840,5,1,26558307,1013,19.66,1.52,12,0.28,194.00,2510.00,8080,20240327,-52.78,2920,20241210,30.65,5580,-31.63,20250207,3790,0.66,20250407,7570,-49.60,20240611,2920,30.65,20241210,3.82,Y,220260,100,26 억,,130162,N,N,2059,N,00,N
20250407,130903,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3840,-225,5,-5.54,239074915,62076,85.46,4035,4035,3790,5280,2850,4065,3851.33,0.49,0,-15707,4465,4265,4050,3850,3635,4157,3742,27,1215,100,2840,5,1,26558307,1020,19.79,1.53,12,0.23,194.00,2510.00,8080,20240327,-52.48,2920,20241210,31.51,5580,-31.18,20250207,3790,1.32,20250407,7570,-49.27,20240611,2920,31.51,20241210,3.82,Y,220260,100,26 억,,130162,N,N,2059,N,00,N
20250407,120903,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3860,-205,5,-5.04,188788405,49008,67.47,4035,4035,3790,5280,2850,4065,3852.20,0.49,0,-12107,4465,4265,4050,3850,3635,4157,3742,27,1215,100,2840,5,1,26558307,1025,19.90,1.54,12,0.18,194.00,2510.00,8080,20240327,-52.23,2920,20241210,32.19,5580,-30.82,20250207,3790,1.85,20250407,7570,-49.01,20240611,2920,32.19,20241210,3.82,Y,220260,100,26 억,,130162,N,N,2059,N,00,N
20250407,110904,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3870,-195,5,-4.80,163219490,42382,58.35,4035,4035,3790,5280,2850,4065,3851.15,0.49,0,-10118,4465,4265,4050,3850,3635,4157,3742,27,1215,100,2840,5,1,26558307,1028,19.95,1.54,12,0.16,194.00,2510.00,8080,20240327,-52.10,2920,20241210,32.53,5580,-30.65,20250207,3790,2.11,20250407,7570,-48.88,20240611,2920,32.53,20241210,3.82,Y,220260,100,26 억,,130162,N,N,2059,N,00,N
20250407,100903,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3840,-225,5,-5.54,127850655,33210,45.72,4035,4035,3790,5280,2850,4065,3849.76,0.49,0,-13944,4465,4265,4050,3850,3635,4157,3742,27,1215,100,2840,5,1,26558307,1020,19.79,1.53,12,0.13,194.00,2510.00,8080,20240327,-52.48,2920,20241210,31.51,5580,-31.18,20250207,3790,1.32,20250407,7570,-49.27,20240611,2920,31.51,20241210,3.82,Y,220260,100,26 억,,130162,N,N,2059,N,00,N
20250407,090905,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3945,-120,5,-2.95,22338585,5709,7.86,4035,4035,3825,5280,2850,4065,3912.87,0.49,0,-814,4465,4265,4050,3850,3635,4157,3742,27,1215,100,2840,5,1,26558307,1048,20.34,1.57,12,0.02,194.00,2510.00,8080,20240327,-51.18,2920,20241210,35.10,5580,-29.30,20250207,3815,3.41,20250403,7570,-47.89,20240611,2920,35.10,20241210,3.82,Y,220260,100,26 억,,130162,N,N,2059,N,00,N
20250404,160901,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,4065,165,2,4.23,291205259,72640,139.82,4250,4250,3835,5070,2730,3900,4008.87,0.49,0,-732,4076,3987,3901,3812,3726,4032,3857,27,1170,100,2730,5,1,26558307,1080,20.95,1.62,12,0.27,194.00,2510.00,8080,20240327,-49.69,2920,20241210,39.21,5580,-27.15,20250207,3815,6.55,20250403,7570,-46.30,20240611,2920,39.21,20241210,3.82,Y,220260,100,26 억,,130884,N,N,2059,N,00,N
20250404,150910,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,4070,170,2,4.36,282792704,70569,135.83,4250,4250,3835,5070,2730,3900,4007.32,0.49,0,-1470,4076,3987,3901,3812,3726,4032,3857,27,1170,100,2730,5,1,26558307,1081,20.98,1.62,12,0.27,194.00,2510.00,8080,20240327,-49.63,2920,20241210,39.38,5580,-27.06,20250207,3815,6.68,20250403,7570,-46.24,20240611,2920,39.38,20241210,3.82,Y,220260,100,26 억,,130884,N,N,0,N,00,N
20250404,140912,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3945,45,2,1.15,223005799,55640,107.09,4250,4250,3835,5070,2730,3900,4008.01,0.49,0,-1996,4076,3987,3901,3812,3726,4032,3857,27,1170,100,2730,5,1,26558307,1048,20.34,1.57,12,0.21,194.00,2510.00,8080,20240327,-51.18,2920,20241210,35.10,5580,-29.30,20250207,3815,3.41,20250403,7570,-47.89,20240611,2920,35.10,20241210,3.82,Y,220260,100,26 억,,130884,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 160901 57 100.00 KOSDAQ 화학 N N N N N 3780 -285 5 -7.01 355259850 92638 127.53 4035 4035 3780 5280 2850 4065 3835.13 0.49 0 -18589 4465 4265 4050 3850 3635 4157 3742 27 1215 100 2840 5 1 26558307 1004 19.48 1.51 12 0.35 194.00 2510.00 8080 20240327 -53.22 2920 20241210 29.45 5580 -32.26 20250207 3780 0.00 20250407 7570 -50.07 20240611 2920 29.45 20241210 3.82 Y 220260 100 26 억 130162 N N 2059 N 00 N
3 20250407 150907 57 100.00 KOSDAQ 화학 N N N N N 3800 -265 5 -6.52 338664635 88257 121.50 4035 4035 3780 5280 2850 4065 3837.26 0.49 0 -16818 4465 4265 4050 3850 3635 4157 3742 27 1215 100 2840 5 1 26558307 1009 19.59 1.51 12 0.33 194.00 2510.00 8080 20240327 -52.97 2920 20241210 30.14 5580 -31.90 20250207 3780 0.53 20250407 7570 -49.80 20240611 2920 30.14 20241210 3.82 Y 220260 100 26 억 130162 N N 2059 N 00 N
4 20250407 140904 57 100.00 KOSDAQ 화학 N N N N N 3815 -250 5 -6.15 289141905 75211 103.54 4035 4035 3790 5280 2850 4065 3844.41 0.49 0 -18604 4465 4265 4050 3850 3635 4157 3742 27 1215 100 2840 5 1 26558307 1013 19.66 1.52 12 0.28 194.00 2510.00 8080 20240327 -52.78 2920 20241210 30.65 5580 -31.63 20250207 3790 0.66 20250407 7570 -49.60 20240611 2920 30.65 20241210 3.82 Y 220260 100 26 억 130162 N N 2059 N 00 N
5 20250407 130903 57 100.00 KOSDAQ 화학 N N N N N 3840 -225 5 -5.54 239074915 62076 85.46 4035 4035 3790 5280 2850 4065 3851.33 0.49 0 -15707 4465 4265 4050 3850 3635 4157 3742 27 1215 100 2840 5 1 26558307 1020 19.79 1.53 12 0.23 194.00 2510.00 8080 20240327 -52.48 2920 20241210 31.51 5580 -31.18 20250207 3790 1.32 20250407 7570 -49.27 20240611 2920 31.51 20241210 3.82 Y 220260 100 26 억 130162 N N 2059 N 00 N
6 20250407 120903 57 100.00 KOSDAQ 화학 N N N N N 3860 -205 5 -5.04 188788405 49008 67.47 4035 4035 3790 5280 2850 4065 3852.20 0.49 0 -12107 4465 4265 4050 3850 3635 4157 3742 27 1215 100 2840 5 1 26558307 1025 19.90 1.54 12 0.18 194.00 2510.00 8080 20240327 -52.23 2920 20241210 32.19 5580 -30.82 20250207 3790 1.85 20250407 7570 -49.01 20240611 2920 32.19 20241210 3.82 Y 220260 100 26 억 130162 N N 2059 N 00 N
7 20250407 110904 57 100.00 KOSDAQ 화학 N N N N N 3870 -195 5 -4.80 163219490 42382 58.35 4035 4035 3790 5280 2850 4065 3851.15 0.49 0 -10118 4465 4265 4050 3850 3635 4157 3742 27 1215 100 2840 5 1 26558307 1028 19.95 1.54 12 0.16 194.00 2510.00 8080 20240327 -52.10 2920 20241210 32.53 5580 -30.65 20250207 3790 2.11 20250407 7570 -48.88 20240611 2920 32.53 20241210 3.82 Y 220260 100 26 억 130162 N N 2059 N 00 N
8 20250407 100903 57 100.00 KOSDAQ 화학 N N N N N 3840 -225 5 -5.54 127850655 33210 45.72 4035 4035 3790 5280 2850 4065 3849.76 0.49 0 -13944 4465 4265 4050 3850 3635 4157 3742 27 1215 100 2840 5 1 26558307 1020 19.79 1.53 12 0.13 194.00 2510.00 8080 20240327 -52.48 2920 20241210 31.51 5580 -31.18 20250207 3790 1.32 20250407 7570 -49.27 20240611 2920 31.51 20241210 3.82 Y 220260 100 26 억 130162 N N 2059 N 00 N
9 20250407 090905 57 100.00 KOSDAQ 화학 N N N N N 3945 -120 5 -2.95 22338585 5709 7.86 4035 4035 3825 5280 2850 4065 3912.87 0.49 0 -814 4465 4265 4050 3850 3635 4157 3742 27 1215 100 2840 5 1 26558307 1048 20.34 1.57 12 0.02 194.00 2510.00 8080 20240327 -51.18 2920 20241210 35.10 5580 -29.30 20250207 3815 3.41 20250403 7570 -47.89 20240611 2920 35.10 20241210 3.82 Y 220260 100 26 억 130162 N N 2059 N 00 N
10 20250404 160901 57 100.00 KOSDAQ 화학 N N N N N 4065 165 2 4.23 291205259 72640 139.82 4250 4250 3835 5070 2730 3900 4008.87 0.49 0 -732 4076 3987 3901 3812 3726 4032 3857 27 1170 100 2730 5 1 26558307 1080 20.95 1.62 12 0.27 194.00 2510.00 8080 20240327 -49.69 2920 20241210 39.21 5580 -27.15 20250207 3815 6.55 20250403 7570 -46.30 20240611 2920 39.21 20241210 3.82 Y 220260 100 26 억 130884 N N 2059 N 00 N
11 20250404 150910 57 100.00 KOSDAQ 화학 N N N N N 4070 170 2 4.36 282792704 70569 135.83 4250 4250 3835 5070 2730 3900 4007.32 0.49 0 -1470 4076 3987 3901 3812 3726 4032 3857 27 1170 100 2730 5 1 26558307 1081 20.98 1.62 12 0.27 194.00 2510.00 8080 20240327 -49.63 2920 20241210 39.38 5580 -27.06 20250207 3815 6.68 20250403 7570 -46.24 20240611 2920 39.38 20241210 3.82 Y 220260 100 26 억 130884 N N 0 N 00 N
12 20250404 140912 57 100.00 KOSDAQ 화학 N N N N N 3945 45 2 1.15 223005799 55640 107.09 4250 4250 3835 5070 2730 3900 4008.01 0.49 0 -1996 4076 3987 3901 3812 3726 4032 3857 27 1170 100 2730 5 1 26558307 1048 20.34 1.57 12 0.21 194.00 2510.00 8080 20240327 -51.18 2920 20241210 35.10 5580 -29.30 20250207 3815 3.41 20250403 7570 -47.89 20240611 2920 35.10 20241210 3.82 Y 220260 100 26 억 130884 N N 0 N 00 N