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
238090/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
20250407,160919,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1977,-53,5,-2.61,117309838,60004,36.06,2030,2030,1870,2635,1425,2030,1954.64,0.72,0,11394,2391,2210,2104,1923,1817,2157,1870,122,605,500,1380,1,1,23541303,465,-1.50,0.50,12,0.25,-1318.00,3965.00,4925,20240710,-59.86,1671,20250228,18.31,2985,-33.77,20250106,1671,18.31,20250228,4925,-59.86,20240710,1671,18.31,20250228,0.87,Y,238090,500,122 억,,170351,N,N,0,N,00,N
20250407,150926,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2000,-30,5,-1.48,111329088,56982,34.25,2030,2030,1870,2635,1425,2030,1953.34,0.72,0,11436,2391,2210,2104,1923,1817,2157,1870,122,605,500,1380,5,1,23541303,471,-1.52,0.50,12,0.24,-1318.00,3965.00,4925,20240710,-59.39,1671,20250228,19.69,2985,-33.00,20250106,1671,19.69,20250228,4925,-59.39,20240710,1671,19.69,20250228,0.87,Y,238090,500,122 억,,170351,N,N,0,N,00,N
20250407,140923,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1980,-50,5,-2.46,107992352,55310,33.24,2030,2030,1870,2635,1425,2030,1952.05,0.72,0,10688,2391,2210,2104,1923,1817,2157,1870,122,605,500,1380,1,1,23541303,466,-1.50,0.50,12,0.23,-1318.00,3965.00,4925,20240710,-59.80,1671,20250228,18.49,2985,-33.67,20250106,1671,18.49,20250228,4925,-59.80,20240710,1671,18.49,20250228,0.87,Y,238090,500,122 억,,170351,N,N,0,N,00,N
20250407,130921,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1990,-40,5,-1.97,98558210,50571,30.39,2030,2030,1870,2635,1425,2030,1948.41,0.72,0,11781,2391,2210,2104,1923,1817,2157,1870,122,605,500,1380,1,1,23541303,468,-1.51,0.50,12,0.21,-1318.00,3965.00,4925,20240710,-59.59,1671,20250228,19.09,2985,-33.33,20250106,1671,19.09,20250228,4925,-59.59,20240710,1671,19.09,20250228,0.87,Y,238090,500,122 억,,170351,N,N,0,N,00,N
20250407,120921,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2010,-20,5,-0.99,87794841,45178,27.15,2030,2030,1870,2635,1425,2030,1942.71,0.72,0,11658,2391,2210,2104,1923,1817,2157,1870,122,605,500,1380,5,1,23541303,473,-1.53,0.51,12,0.19,-1318.00,3965.00,4925,20240710,-59.19,1671,20250228,20.29,2985,-32.66,20250106,1671,20.29,20250228,4925,-59.19,20240710,1671,20.29,20250228,0.87,Y,238090,500,122 억,,170351,N,N,0,N,00,N
20250407,110922,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1995,-35,5,-1.72,81008796,41799,25.12,2030,2030,1870,2635,1425,2030,1937.37,0.72,0,11421,2391,2210,2104,1923,1817,2157,1870,122,605,500,1380,1,1,23541303,470,-1.51,0.50,12,0.18,-1318.00,3965.00,4925,20240710,-59.49,1671,20250228,19.39,2985,-33.17,20250106,1671,19.39,20250228,4925,-59.49,20240710,1671,19.39,20250228,0.87,Y,238090,500,122 억,,170351,N,N,0,N,00,N
20250407,100922,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1951,-79,5,-3.89,59470800,30868,18.55,2030,2030,1870,2635,1425,2030,1925.56,0.72,0,7459,2391,2210,2104,1923,1817,2157,1870,122,605,500,1380,1,1,23541303,459,-1.48,0.49,12,0.13,-1318.00,3965.00,4925,20240710,-60.39,1671,20250228,16.76,2985,-34.64,20250106,1671,16.76,20250228,4925,-60.39,20240710,1671,16.76,20250228,0.87,Y,238090,500,122 억,,170351,N,N,0,N,00,N
20250407,090923,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1910,-120,5,-5.91,37781885,19673,11.82,2030,2030,1870,2635,1425,2030,1918.74,0.72,0,8654,2391,2210,2104,1923,1817,2157,1870,122,605,500,1380,1,1,23541303,450,-1.45,0.48,12,0.08,-1318.00,3965.00,4925,20240710,-61.22,1671,20250228,14.30,2985,-36.01,20250106,1671,14.30,20250228,4925,-61.22,20240710,1671,14.30,20250228,0.87,Y,238090,500,122 억,,170351,N,N,0,N,00,N
20250404,160919,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2030,-165,5,-7.52,348756870,166385,109.54,2195,2285,1998,2850,1540,2195,2096.17,0.71,0,3722,2448,2321,2233,2106,2018,2277,2062,122,655,500,1490,5,1,23541303,478,-1.54,0.51,12,0.71,-1318.00,3965.00,4925,20240710,-58.78,1671,20250228,21.48,2985,-31.99,20250106,1671,21.48,20250228,4925,-58.78,20240710,1671,21.48,20250228,0.83,Y,238090,500,122 억,,166629,N,N,0,N,00,N
20250404,150928,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2050,-145,5,-6.61,338229355,161205,106.13,2195,2285,1998,2850,1540,2195,2098.13,0.71,0,4318,2448,2321,2233,2106,2018,2277,2062,122,655,500,1490,5,1,23541303,483,-1.56,0.52,12,0.68,-1318.00,3965.00,4925,20240710,-58.38,1671,20250228,22.68,2985,-31.32,20250106,1671,22.68,20250228,4925,-58.38,20240710,1671,22.68,20250228,0.83,Y,238090,500,122 억,,166629,N,N,0,N,00,N
20250404,140930,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2025,-170,5,-7.74,291654564,138239,91.01,2195,2285,1998,2850,1540,2195,2109.78,0.71,0,3225,2448,2321,2233,2106,2018,2277,2062,122,655,500,1490,5,1,23541303,477,-1.54,0.51,12,0.59,-1318.00,3965.00,4925,20240710,-58.88,1671,20250228,21.18,2985,-32.16,20250106,1671,21.18,20250228,4925,-58.88,20240710,1671,21.18,20250228,0.83,Y,238090,500,122 억,,166629,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 160919 57 100.00 KOSDAQ 화학 N N N N N 1977 -53 5 -2.61 117309838 60004 36.06 2030 2030 1870 2635 1425 2030 1954.64 0.72 0 11394 2391 2210 2104 1923 1817 2157 1870 122 605 500 1380 1 1 23541303 465 -1.50 0.50 12 0.25 -1318.00 3965.00 4925 20240710 -59.86 1671 20250228 18.31 2985 -33.77 20250106 1671 18.31 20250228 4925 -59.86 20240710 1671 18.31 20250228 0.87 Y 238090 500 122 억 170351 N N 0 N 00 N
3 20250407 150926 57 100.00 KOSDAQ 화학 N N N N N 2000 -30 5 -1.48 111329088 56982 34.25 2030 2030 1870 2635 1425 2030 1953.34 0.72 0 11436 2391 2210 2104 1923 1817 2157 1870 122 605 500 1380 5 1 23541303 471 -1.52 0.50 12 0.24 -1318.00 3965.00 4925 20240710 -59.39 1671 20250228 19.69 2985 -33.00 20250106 1671 19.69 20250228 4925 -59.39 20240710 1671 19.69 20250228 0.87 Y 238090 500 122 억 170351 N N 0 N 00 N
4 20250407 140923 57 100.00 KOSDAQ 화학 N N N N N 1980 -50 5 -2.46 107992352 55310 33.24 2030 2030 1870 2635 1425 2030 1952.05 0.72 0 10688 2391 2210 2104 1923 1817 2157 1870 122 605 500 1380 1 1 23541303 466 -1.50 0.50 12 0.23 -1318.00 3965.00 4925 20240710 -59.80 1671 20250228 18.49 2985 -33.67 20250106 1671 18.49 20250228 4925 -59.80 20240710 1671 18.49 20250228 0.87 Y 238090 500 122 억 170351 N N 0 N 00 N
5 20250407 130921 57 100.00 KOSDAQ 화학 N N N N N 1990 -40 5 -1.97 98558210 50571 30.39 2030 2030 1870 2635 1425 2030 1948.41 0.72 0 11781 2391 2210 2104 1923 1817 2157 1870 122 605 500 1380 1 1 23541303 468 -1.51 0.50 12 0.21 -1318.00 3965.00 4925 20240710 -59.59 1671 20250228 19.09 2985 -33.33 20250106 1671 19.09 20250228 4925 -59.59 20240710 1671 19.09 20250228 0.87 Y 238090 500 122 억 170351 N N 0 N 00 N
6 20250407 120921 57 100.00 KOSDAQ 화학 N N N N N 2010 -20 5 -0.99 87794841 45178 27.15 2030 2030 1870 2635 1425 2030 1942.71 0.72 0 11658 2391 2210 2104 1923 1817 2157 1870 122 605 500 1380 5 1 23541303 473 -1.53 0.51 12 0.19 -1318.00 3965.00 4925 20240710 -59.19 1671 20250228 20.29 2985 -32.66 20250106 1671 20.29 20250228 4925 -59.19 20240710 1671 20.29 20250228 0.87 Y 238090 500 122 억 170351 N N 0 N 00 N
7 20250407 110922 57 100.00 KOSDAQ 화학 N N N N N 1995 -35 5 -1.72 81008796 41799 25.12 2030 2030 1870 2635 1425 2030 1937.37 0.72 0 11421 2391 2210 2104 1923 1817 2157 1870 122 605 500 1380 1 1 23541303 470 -1.51 0.50 12 0.18 -1318.00 3965.00 4925 20240710 -59.49 1671 20250228 19.39 2985 -33.17 20250106 1671 19.39 20250228 4925 -59.49 20240710 1671 19.39 20250228 0.87 Y 238090 500 122 억 170351 N N 0 N 00 N
8 20250407 100922 57 100.00 KOSDAQ 화학 N N N N N 1951 -79 5 -3.89 59470800 30868 18.55 2030 2030 1870 2635 1425 2030 1925.56 0.72 0 7459 2391 2210 2104 1923 1817 2157 1870 122 605 500 1380 1 1 23541303 459 -1.48 0.49 12 0.13 -1318.00 3965.00 4925 20240710 -60.39 1671 20250228 16.76 2985 -34.64 20250106 1671 16.76 20250228 4925 -60.39 20240710 1671 16.76 20250228 0.87 Y 238090 500 122 억 170351 N N 0 N 00 N
9 20250407 090923 57 100.00 KOSDAQ 화학 N N N N N 1910 -120 5 -5.91 37781885 19673 11.82 2030 2030 1870 2635 1425 2030 1918.74 0.72 0 8654 2391 2210 2104 1923 1817 2157 1870 122 605 500 1380 1 1 23541303 450 -1.45 0.48 12 0.08 -1318.00 3965.00 4925 20240710 -61.22 1671 20250228 14.30 2985 -36.01 20250106 1671 14.30 20250228 4925 -61.22 20240710 1671 14.30 20250228 0.87 Y 238090 500 122 억 170351 N N 0 N 00 N
10 20250404 160919 57 100.00 KOSDAQ 화학 N N N N N 2030 -165 5 -7.52 348756870 166385 109.54 2195 2285 1998 2850 1540 2195 2096.17 0.71 0 3722 2448 2321 2233 2106 2018 2277 2062 122 655 500 1490 5 1 23541303 478 -1.54 0.51 12 0.71 -1318.00 3965.00 4925 20240710 -58.78 1671 20250228 21.48 2985 -31.99 20250106 1671 21.48 20250228 4925 -58.78 20240710 1671 21.48 20250228 0.83 Y 238090 500 122 억 166629 N N 0 N 00 N
11 20250404 150928 57 100.00 KOSDAQ 화학 N N N N N 2050 -145 5 -6.61 338229355 161205 106.13 2195 2285 1998 2850 1540 2195 2098.13 0.71 0 4318 2448 2321 2233 2106 2018 2277 2062 122 655 500 1490 5 1 23541303 483 -1.56 0.52 12 0.68 -1318.00 3965.00 4925 20240710 -58.38 1671 20250228 22.68 2985 -31.32 20250106 1671 22.68 20250228 4925 -58.38 20240710 1671 22.68 20250228 0.83 Y 238090 500 122 억 166629 N N 0 N 00 N
12 20250404 140930 57 100.00 KOSDAQ 화학 N N N N N 2025 -170 5 -7.74 291654564 138239 91.01 2195 2285 1998 2850 1540 2195 2109.78 0.71 0 3225 2448 2321 2233 2106 2018 2277 2062 122 655 500 1490 5 1 23541303 477 -1.54 0.51 12 0.59 -1318.00 3965.00 4925 20240710 -58.88 1671 20250228 21.18 2985 -32.16 20250106 1671 21.18 20250228 4925 -58.88 20240710 1671 21.18 20250228 0.83 Y 238090 500 122 억 166629 N N 0 N 00 N