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
285800/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
20250407,161000,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1938,-127,5,-6.15,331199659,169289,63.18,2070,2145,1916,2680,1450,2065,1956.46,1.84,0,-31133,2327,2195,2063,1931,1799,2262,1998,17,615,100,1230,1,1,17477270,339,-10.59,0.89,12,0.97,-183.00,2169.00,4270,20240603,-54.61,1873,20250331,3.47,3830,-49.40,20250123,1873,3.47,20250331,4270,-54.61,20240603,1873,3.47,20250331,2.27,Y,285800,100,17 억,,322266,N,N,7184,N,00,N
20250407,151006,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1924,-141,5,-6.83,316937197,161869,60.41,2070,2145,1920,2680,1450,2065,1957.99,1.84,0,-29025,2327,2195,2063,1931,1799,2262,1998,17,615,100,1230,1,1,17477270,336,-10.51,0.89,12,0.93,-183.00,2169.00,4270,20240603,-54.94,1873,20250331,2.72,3830,-49.77,20250123,1873,2.72,20250331,4270,-54.94,20240603,1873,2.72,20250331,2.27,Y,285800,100,17 억,,322266,N,N,4058,N,00,N
20250407,141003,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1923,-142,5,-6.88,301226498,153727,57.37,2070,2145,1920,2680,1450,2065,1959.49,1.84,0,-26202,2327,2195,2063,1931,1799,2262,1998,17,615,100,1230,1,1,17477270,336,-10.51,0.89,12,0.88,-183.00,2169.00,4270,20240603,-54.96,1873,20250331,2.67,3830,-49.79,20250123,1873,2.67,20250331,4270,-54.96,20240603,1873,2.67,20250331,2.27,Y,285800,100,17 억,,322266,N,N,4058,N,00,N
20250407,131002,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1925,-140,5,-6.78,271937699,138519,51.70,2070,2145,1922,2680,1450,2065,1963.18,1.84,0,-22660,2327,2195,2063,1931,1799,2262,1998,17,615,100,1230,1,1,17477270,336,-10.52,0.89,12,0.79,-183.00,2169.00,4270,20240603,-54.92,1873,20250331,2.78,3830,-49.74,20250123,1873,2.78,20250331,4270,-54.92,20240603,1873,2.78,20250331,2.27,Y,285800,100,17 억,,322266,N,N,4058,N,00,N
20250407,121001,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1946,-119,5,-5.76,240116751,122057,45.55,2070,2145,1926,2680,1450,2065,1967.25,1.84,0,-13985,2327,2195,2063,1931,1799,2262,1998,17,615,100,1230,1,1,17477270,340,-10.63,0.90,12,0.70,-183.00,2169.00,4270,20240603,-54.43,1873,20250331,3.90,3830,-49.19,20250123,1873,3.90,20250331,4270,-54.43,20240603,1873,3.90,20250331,2.27,Y,285800,100,17 억,,322266,N,N,4058,N,00,N
20250407,111002,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1960,-105,5,-5.08,202864787,102835,38.38,2070,2145,1926,2680,1450,2065,1972.72,1.84,0,-11364,2327,2195,2063,1931,1799,2262,1998,17,615,100,1230,1,1,17477270,343,-10.71,0.90,12,0.59,-183.00,2169.00,4270,20240603,-54.10,1873,20250331,4.64,3830,-48.83,20250123,1873,4.64,20250331,4270,-54.10,20240603,1873,4.64,20250331,2.27,Y,285800,100,17 억,,322266,N,N,4058,N,00,N
20250407,101002,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1946,-119,5,-5.76,165134665,83498,31.16,2070,2145,1926,2680,1450,2065,1977.71,1.84,0,-11357,2327,2195,2063,1931,1799,2262,1998,17,615,100,1230,1,1,17477270,340,-10.63,0.90,12,0.48,-183.00,2169.00,4270,20240603,-54.43,1873,20250331,3.90,3830,-49.19,20250123,1873,3.90,20250331,4270,-54.43,20240603,1873,3.90,20250331,2.27,Y,285800,100,17 억,,322266,N,N,4058,N,00,N
20250407,091003,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2010,-55,5,-2.66,27534180,13376,4.99,2070,2145,2010,2680,1450,2065,2058.48,1.84,0,-3773,2327,2195,2063,1931,1799,2262,1998,17,615,100,1230,5,1,17477270,351,-10.98,0.93,12,0.08,-183.00,2169.00,4270,20240603,-52.93,1873,20250331,7.31,3830,-47.52,20250123,1873,7.31,20250331,4270,-52.93,20240603,1873,7.31,20250331,2.27,Y,285800,100,17 억,,322266,N,N,4058,N,00,N
20250404,160959,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2065,115,2,5.90,556604302,267284,1054.08,1950,2195,1931,2535,1365,1950,2082.48,1.85,0,-352,2094,2021,1972,1899,1850,1997,1875,17,585,100,1170,5,1,17477270,361,-11.28,0.95,12,1.53,-183.00,2169.00,4270,20240603,-51.64,1873,20250331,10.25,3830,-46.08,20250123,1873,10.25,20250331,4270,-51.64,20240603,1873,10.25,20250331,2.16,Y,285800,100,17 억,,322780,N,N,4058,N,00,N
20250404,151009,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2100,150,2,7.69,533533407,256113,1010.03,1950,2195,1931,2535,1365,1950,2083.20,1.85,0,-2504,2094,2021,1972,1899,1850,1997,1875,17,585,100,1170,5,1,17477270,367,-11.48,0.97,12,1.47,-183.00,2169.00,4270,20240603,-50.82,1873,20250331,12.12,3830,-45.17,20250123,1873,12.12,20250331,4270,-50.82,20240603,1873,12.12,20250331,2.16,Y,285800,100,17 억,,322780,N,N,0,N,00,N
20250404,141012,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2045,95,2,4.87,484774057,232546,917.09,1950,2195,1931,2535,1365,1950,2084.64,1.85,0,-11690,2094,2021,1972,1899,1850,1997,1875,17,585,100,1170,5,1,17477270,357,-11.17,0.94,12,1.33,-183.00,2169.00,4270,20240603,-52.11,1873,20250331,9.18,3830,-46.61,20250123,1873,9.18,20250331,4270,-52.11,20240603,1873,9.18,20250331,2.16,Y,285800,100,17 억,,322780,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 161000 57 100.00 KOSDAQ 화학 N N N N N 1938 -127 5 -6.15 331199659 169289 63.18 2070 2145 1916 2680 1450 2065 1956.46 1.84 0 -31133 2327 2195 2063 1931 1799 2262 1998 17 615 100 1230 1 1 17477270 339 -10.59 0.89 12 0.97 -183.00 2169.00 4270 20240603 -54.61 1873 20250331 3.47 3830 -49.40 20250123 1873 3.47 20250331 4270 -54.61 20240603 1873 3.47 20250331 2.27 Y 285800 100 17 억 322266 N N 7184 N 00 N
3 20250407 151006 57 100.00 KOSDAQ 화학 N N N N N 1924 -141 5 -6.83 316937197 161869 60.41 2070 2145 1920 2680 1450 2065 1957.99 1.84 0 -29025 2327 2195 2063 1931 1799 2262 1998 17 615 100 1230 1 1 17477270 336 -10.51 0.89 12 0.93 -183.00 2169.00 4270 20240603 -54.94 1873 20250331 2.72 3830 -49.77 20250123 1873 2.72 20250331 4270 -54.94 20240603 1873 2.72 20250331 2.27 Y 285800 100 17 억 322266 N N 4058 N 00 N
4 20250407 141003 57 100.00 KOSDAQ 화학 N N N N N 1923 -142 5 -6.88 301226498 153727 57.37 2070 2145 1920 2680 1450 2065 1959.49 1.84 0 -26202 2327 2195 2063 1931 1799 2262 1998 17 615 100 1230 1 1 17477270 336 -10.51 0.89 12 0.88 -183.00 2169.00 4270 20240603 -54.96 1873 20250331 2.67 3830 -49.79 20250123 1873 2.67 20250331 4270 -54.96 20240603 1873 2.67 20250331 2.27 Y 285800 100 17 억 322266 N N 4058 N 00 N
5 20250407 131002 57 100.00 KOSDAQ 화학 N N N N N 1925 -140 5 -6.78 271937699 138519 51.70 2070 2145 1922 2680 1450 2065 1963.18 1.84 0 -22660 2327 2195 2063 1931 1799 2262 1998 17 615 100 1230 1 1 17477270 336 -10.52 0.89 12 0.79 -183.00 2169.00 4270 20240603 -54.92 1873 20250331 2.78 3830 -49.74 20250123 1873 2.78 20250331 4270 -54.92 20240603 1873 2.78 20250331 2.27 Y 285800 100 17 억 322266 N N 4058 N 00 N
6 20250407 121001 57 100.00 KOSDAQ 화학 N N N N N 1946 -119 5 -5.76 240116751 122057 45.55 2070 2145 1926 2680 1450 2065 1967.25 1.84 0 -13985 2327 2195 2063 1931 1799 2262 1998 17 615 100 1230 1 1 17477270 340 -10.63 0.90 12 0.70 -183.00 2169.00 4270 20240603 -54.43 1873 20250331 3.90 3830 -49.19 20250123 1873 3.90 20250331 4270 -54.43 20240603 1873 3.90 20250331 2.27 Y 285800 100 17 억 322266 N N 4058 N 00 N
7 20250407 111002 57 100.00 KOSDAQ 화학 N N N N N 1960 -105 5 -5.08 202864787 102835 38.38 2070 2145 1926 2680 1450 2065 1972.72 1.84 0 -11364 2327 2195 2063 1931 1799 2262 1998 17 615 100 1230 1 1 17477270 343 -10.71 0.90 12 0.59 -183.00 2169.00 4270 20240603 -54.10 1873 20250331 4.64 3830 -48.83 20250123 1873 4.64 20250331 4270 -54.10 20240603 1873 4.64 20250331 2.27 Y 285800 100 17 억 322266 N N 4058 N 00 N
8 20250407 101002 57 100.00 KOSDAQ 화학 N N N N N 1946 -119 5 -5.76 165134665 83498 31.16 2070 2145 1926 2680 1450 2065 1977.71 1.84 0 -11357 2327 2195 2063 1931 1799 2262 1998 17 615 100 1230 1 1 17477270 340 -10.63 0.90 12 0.48 -183.00 2169.00 4270 20240603 -54.43 1873 20250331 3.90 3830 -49.19 20250123 1873 3.90 20250331 4270 -54.43 20240603 1873 3.90 20250331 2.27 Y 285800 100 17 억 322266 N N 4058 N 00 N
9 20250407 091003 57 100.00 KOSDAQ 화학 N N N N N 2010 -55 5 -2.66 27534180 13376 4.99 2070 2145 2010 2680 1450 2065 2058.48 1.84 0 -3773 2327 2195 2063 1931 1799 2262 1998 17 615 100 1230 5 1 17477270 351 -10.98 0.93 12 0.08 -183.00 2169.00 4270 20240603 -52.93 1873 20250331 7.31 3830 -47.52 20250123 1873 7.31 20250331 4270 -52.93 20240603 1873 7.31 20250331 2.27 Y 285800 100 17 억 322266 N N 4058 N 00 N
10 20250404 160959 57 100.00 KOSDAQ 화학 N N N N N 2065 115 2 5.90 556604302 267284 1054.08 1950 2195 1931 2535 1365 1950 2082.48 1.85 0 -352 2094 2021 1972 1899 1850 1997 1875 17 585 100 1170 5 1 17477270 361 -11.28 0.95 12 1.53 -183.00 2169.00 4270 20240603 -51.64 1873 20250331 10.25 3830 -46.08 20250123 1873 10.25 20250331 4270 -51.64 20240603 1873 10.25 20250331 2.16 Y 285800 100 17 억 322780 N N 4058 N 00 N
11 20250404 151009 57 100.00 KOSDAQ 화학 N N N N N 2100 150 2 7.69 533533407 256113 1010.03 1950 2195 1931 2535 1365 1950 2083.20 1.85 0 -2504 2094 2021 1972 1899 1850 1997 1875 17 585 100 1170 5 1 17477270 367 -11.48 0.97 12 1.47 -183.00 2169.00 4270 20240603 -50.82 1873 20250331 12.12 3830 -45.17 20250123 1873 12.12 20250331 4270 -50.82 20240603 1873 12.12 20250331 2.16 Y 285800 100 17 억 322780 N N 0 N 00 N
12 20250404 141012 57 100.00 KOSDAQ 화학 N N N N N 2045 95 2 4.87 484774057 232546 917.09 1950 2195 1931 2535 1365 1950 2084.64 1.85 0 -11690 2094 2021 1972 1899 1850 1997 1875 17 585 100 1170 5 1 17477270 357 -11.17 0.94 12 1.33 -183.00 2169.00 4270 20240603 -52.11 1873 20250331 9.18 3830 -46.61 20250123 1873 9.18 20250331 4270 -52.11 20240603 1873 9.18 20250331 2.16 Y 285800 100 17 억 322780 N N 0 N 00 N