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
265740/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
20250407,160945,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,4500,-300,5,-6.25,317475645,69110,67.59,4580,4710,4490,6240,3360,4800,4593.79,1.93,0,8801,5130,4965,4825,4660,4520,5047,4742,9,1440,100,3260,5,1,8931800,402,-7.67,0.73,12,0.77,-587.00,6184.00,9790,20240614,-54.03,4405,20241209,2.16,6330,-28.91,20250116,4490,0.22,20250407,9790,-54.03,20240614,4405,2.16,20241209,1.76,Y,265740,100,8 억,,172558,N,N,0,N,00,N
20250407,150952,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,4535,-265,5,-5.52,278093740,60374,59.05,4580,4710,4500,6240,3360,4800,4606.18,1.93,0,10253,5130,4965,4825,4660,4520,5047,4742,9,1440,100,3260,5,1,8931800,405,-7.73,0.73,12,0.68,-587.00,6184.00,9790,20240614,-53.68,4405,20241209,2.95,6330,-28.36,20250116,4500,0.78,20250407,9790,-53.68,20240614,4405,2.95,20241209,1.76,Y,265740,100,8 억,,172558,N,N,0,N,00,N
20250407,140949,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,4590,-210,5,-4.38,219351210,47488,46.45,4580,4710,4500,6240,3360,4800,4619.09,1.93,0,8416,5130,4965,4825,4660,4520,5047,4742,9,1440,100,3260,5,1,8931800,410,-7.82,0.74,12,0.53,-587.00,6184.00,9790,20240614,-53.12,4405,20241209,4.20,6330,-27.49,20250116,4500,2.00,20250407,9790,-53.12,20240614,4405,4.20,20241209,1.76,Y,265740,100,8 억,,172558,N,N,0,N,00,N
20250407,130947,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,4625,-175,5,-3.65,163652600,35373,34.60,4580,4710,4500,6240,3360,4800,4626.48,1.93,0,6590,5130,4965,4825,4660,4520,5047,4742,9,1440,100,3260,5,1,8931800,413,-7.88,0.75,12,0.40,-587.00,6184.00,9790,20240614,-52.76,4405,20241209,4.99,6330,-26.94,20250116,4500,2.78,20250407,9790,-52.76,20240614,4405,4.99,20241209,1.76,Y,265740,100,8 억,,172558,N,N,0,N,00,N
20250407,120946,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,4660,-140,5,-2.92,123605855,26711,26.12,4580,4710,4500,6240,3360,4800,4627.53,1.93,0,5296,5130,4965,4825,4660,4520,5047,4742,9,1440,100,3260,5,1,8931800,416,-7.94,0.75,12,0.30,-587.00,6184.00,9790,20240614,-52.40,4405,20241209,5.79,6330,-26.38,20250116,4500,3.56,20250407,9790,-52.40,20240614,4405,5.79,20241209,1.76,Y,265740,100,8 억,,172558,N,N,0,N,00,N
20250407,110947,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,4665,-135,5,-2.81,115222815,24911,24.36,4580,4710,4500,6240,3360,4800,4625.38,1.93,0,5328,5130,4965,4825,4660,4520,5047,4742,9,1440,100,3260,5,1,8931800,417,-7.95,0.75,12,0.28,-587.00,6184.00,9790,20240614,-52.35,4405,20241209,5.90,6330,-26.30,20250116,4500,3.67,20250407,9790,-52.35,20240614,4405,5.90,20241209,1.76,Y,265740,100,8 억,,172558,N,N,0,N,00,N
20250407,100947,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,4660,-140,5,-2.92,105033885,22725,22.23,4580,4710,4500,6240,3360,4800,4621.95,1.93,0,4094,5130,4965,4825,4660,4520,5047,4742,9,1440,100,3260,5,1,8931800,416,-7.94,0.75,12,0.25,-587.00,6184.00,9790,20240614,-52.40,4405,20241209,5.79,6330,-26.38,20250116,4500,3.56,20250407,9790,-52.40,20240614,4405,5.79,20241209,1.76,Y,265740,100,8 억,,172558,N,N,0,N,00,N
20250407,090949,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,4655,-145,5,-3.02,48223540,10533,10.30,4580,4710,4500,6240,3360,4800,4578.33,1.93,0,223,5130,4965,4825,4660,4520,5047,4742,9,1440,100,3260,5,1,8931800,416,-7.93,0.75,12,0.12,-587.00,6184.00,9790,20240614,-52.45,4405,20241209,5.68,6330,-26.46,20250116,4500,3.44,20250407,9790,-52.45,20240614,4405,5.68,20241209,1.76,Y,265740,100,8 억,,172558,N,N,0,N,00,N
20250404,160944,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,4800,25,2,0.52,488799126,101938,67.90,4700,4990,4685,6200,3345,4775,4795.12,1.86,0,5980,5091,4932,4851,4692,4611,4892,4652,9,1425,100,3240,5,1,8931800,429,-8.18,0.78,12,1.14,-587.00,6184.00,9790,20240614,-50.97,4405,20241209,8.97,6330,-24.17,20250116,4625,3.78,20250102,9790,-50.97,20240614,4405,8.97,20241209,1.68,Y,265740,100,8 억,,166519,N,N,0,N,00,N
20250404,150954,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,4840,65,2,1.36,483174896,100768,67.12,4700,4990,4685,6200,3345,4775,4794.98,1.86,0,6251,5091,4932,4851,4692,4611,4892,4652,9,1425,100,3240,5,1,8931800,432,-8.25,0.78,12,1.13,-587.00,6184.00,9790,20240614,-50.56,4405,20241209,9.88,6330,-23.54,20250116,4625,4.65,20250102,9790,-50.56,20240614,4405,9.88,20241209,1.68,Y,265740,100,8 억,,166519,N,N,0,N,00,N
20250404,140957,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,4820,45,2,0.94,474812316,99026,65.96,4700,4990,4685,6200,3345,4775,4794.88,1.86,0,5852,5091,4932,4851,4692,4611,4892,4652,9,1425,100,3240,5,1,8931800,431,-8.21,0.78,12,1.11,-587.00,6184.00,9790,20240614,-50.77,4405,20241209,9.42,6330,-23.85,20250116,4625,4.22,20250102,9790,-50.77,20240614,4405,9.42,20241209,1.68,Y,265740,100,8 억,,166519,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 160945 57 100.00 KOSDAQ 화학 N N N N N 4500 -300 5 -6.25 317475645 69110 67.59 4580 4710 4490 6240 3360 4800 4593.79 1.93 0 8801 5130 4965 4825 4660 4520 5047 4742 9 1440 100 3260 5 1 8931800 402 -7.67 0.73 12 0.77 -587.00 6184.00 9790 20240614 -54.03 4405 20241209 2.16 6330 -28.91 20250116 4490 0.22 20250407 9790 -54.03 20240614 4405 2.16 20241209 1.76 Y 265740 100 8 억 172558 N N 0 N 00 N
3 20250407 150952 57 100.00 KOSDAQ 화학 N N N N N 4535 -265 5 -5.52 278093740 60374 59.05 4580 4710 4500 6240 3360 4800 4606.18 1.93 0 10253 5130 4965 4825 4660 4520 5047 4742 9 1440 100 3260 5 1 8931800 405 -7.73 0.73 12 0.68 -587.00 6184.00 9790 20240614 -53.68 4405 20241209 2.95 6330 -28.36 20250116 4500 0.78 20250407 9790 -53.68 20240614 4405 2.95 20241209 1.76 Y 265740 100 8 억 172558 N N 0 N 00 N
4 20250407 140949 57 100.00 KOSDAQ 화학 N N N N N 4590 -210 5 -4.38 219351210 47488 46.45 4580 4710 4500 6240 3360 4800 4619.09 1.93 0 8416 5130 4965 4825 4660 4520 5047 4742 9 1440 100 3260 5 1 8931800 410 -7.82 0.74 12 0.53 -587.00 6184.00 9790 20240614 -53.12 4405 20241209 4.20 6330 -27.49 20250116 4500 2.00 20250407 9790 -53.12 20240614 4405 4.20 20241209 1.76 Y 265740 100 8 억 172558 N N 0 N 00 N
5 20250407 130947 57 100.00 KOSDAQ 화학 N N N N N 4625 -175 5 -3.65 163652600 35373 34.60 4580 4710 4500 6240 3360 4800 4626.48 1.93 0 6590 5130 4965 4825 4660 4520 5047 4742 9 1440 100 3260 5 1 8931800 413 -7.88 0.75 12 0.40 -587.00 6184.00 9790 20240614 -52.76 4405 20241209 4.99 6330 -26.94 20250116 4500 2.78 20250407 9790 -52.76 20240614 4405 4.99 20241209 1.76 Y 265740 100 8 억 172558 N N 0 N 00 N
6 20250407 120946 57 100.00 KOSDAQ 화학 N N N N N 4660 -140 5 -2.92 123605855 26711 26.12 4580 4710 4500 6240 3360 4800 4627.53 1.93 0 5296 5130 4965 4825 4660 4520 5047 4742 9 1440 100 3260 5 1 8931800 416 -7.94 0.75 12 0.30 -587.00 6184.00 9790 20240614 -52.40 4405 20241209 5.79 6330 -26.38 20250116 4500 3.56 20250407 9790 -52.40 20240614 4405 5.79 20241209 1.76 Y 265740 100 8 억 172558 N N 0 N 00 N
7 20250407 110947 57 100.00 KOSDAQ 화학 N N N N N 4665 -135 5 -2.81 115222815 24911 24.36 4580 4710 4500 6240 3360 4800 4625.38 1.93 0 5328 5130 4965 4825 4660 4520 5047 4742 9 1440 100 3260 5 1 8931800 417 -7.95 0.75 12 0.28 -587.00 6184.00 9790 20240614 -52.35 4405 20241209 5.90 6330 -26.30 20250116 4500 3.67 20250407 9790 -52.35 20240614 4405 5.90 20241209 1.76 Y 265740 100 8 억 172558 N N 0 N 00 N
8 20250407 100947 57 100.00 KOSDAQ 화학 N N N N N 4660 -140 5 -2.92 105033885 22725 22.23 4580 4710 4500 6240 3360 4800 4621.95 1.93 0 4094 5130 4965 4825 4660 4520 5047 4742 9 1440 100 3260 5 1 8931800 416 -7.94 0.75 12 0.25 -587.00 6184.00 9790 20240614 -52.40 4405 20241209 5.79 6330 -26.38 20250116 4500 3.56 20250407 9790 -52.40 20240614 4405 5.79 20241209 1.76 Y 265740 100 8 억 172558 N N 0 N 00 N
9 20250407 090949 57 100.00 KOSDAQ 화학 N N N N N 4655 -145 5 -3.02 48223540 10533 10.30 4580 4710 4500 6240 3360 4800 4578.33 1.93 0 223 5130 4965 4825 4660 4520 5047 4742 9 1440 100 3260 5 1 8931800 416 -7.93 0.75 12 0.12 -587.00 6184.00 9790 20240614 -52.45 4405 20241209 5.68 6330 -26.46 20250116 4500 3.44 20250407 9790 -52.45 20240614 4405 5.68 20241209 1.76 Y 265740 100 8 억 172558 N N 0 N 00 N
10 20250404 160944 57 100.00 KOSDAQ 화학 N N N N N 4800 25 2 0.52 488799126 101938 67.90 4700 4990 4685 6200 3345 4775 4795.12 1.86 0 5980 5091 4932 4851 4692 4611 4892 4652 9 1425 100 3240 5 1 8931800 429 -8.18 0.78 12 1.14 -587.00 6184.00 9790 20240614 -50.97 4405 20241209 8.97 6330 -24.17 20250116 4625 3.78 20250102 9790 -50.97 20240614 4405 8.97 20241209 1.68 Y 265740 100 8 억 166519 N N 0 N 00 N
11 20250404 150954 57 100.00 KOSDAQ 화학 N N N N N 4840 65 2 1.36 483174896 100768 67.12 4700 4990 4685 6200 3345 4775 4794.98 1.86 0 6251 5091 4932 4851 4692 4611 4892 4652 9 1425 100 3240 5 1 8931800 432 -8.25 0.78 12 1.13 -587.00 6184.00 9790 20240614 -50.56 4405 20241209 9.88 6330 -23.54 20250116 4625 4.65 20250102 9790 -50.56 20240614 4405 9.88 20241209 1.68 Y 265740 100 8 억 166519 N N 0 N 00 N
12 20250404 140957 57 100.00 KOSDAQ 화학 N N N N N 4820 45 2 0.94 474812316 99026 65.96 4700 4990 4685 6200 3345 4775 4794.88 1.86 0 5852 5091 4932 4851 4692 4611 4892 4652 9 1425 100 3240 5 1 8931800 431 -8.21 0.78 12 1.11 -587.00 6184.00 9790 20240614 -50.77 4405 20241209 9.42 6330 -23.85 20250116 4625 4.22 20250102 9790 -50.77 20240614 4405 9.42 20241209 1.68 Y 265740 100 8 억 166519 N N 0 N 00 N