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
294140/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
20250407,161009,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3350,-220,5,-6.16,126053961,37120,95.78,3570,3570,3350,4640,2500,3570,3395.85,0.94,0,-3090,3846,3707,3556,3417,3266,3777,3487,105,1070,500,2140,5,1,21000000,704,-15.02,5.74,12,0.18,-223.00,584.00,6460,20240819,-48.14,2640,20240605,26.89,3895,-13.99,20250319,2660,25.94,20250204,6460,-48.14,20240819,1570,113.38,20240409,0.03,Y,294140,500,105 억,,197379,N,N,747,N,00,N
20250407,151015,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3375,-195,5,-5.46,117856981,34678,89.48,3570,3570,3350,4640,2500,3570,3398.61,0.94,0,-1946,3846,3707,3556,3417,3266,3777,3487,105,1070,500,2140,5,1,21000000,709,-15.13,5.78,12,0.17,-223.00,584.00,6460,20240819,-47.76,2640,20240605,27.84,3895,-13.35,20250319,2660,26.88,20250204,6460,-47.76,20240819,1570,114.97,20240409,0.03,Y,294140,500,105 억,,197379,N,N,747,N,00,N
20250407,141012,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3390,-180,5,-5.04,86276046,25297,65.27,3570,3570,3375,4640,2500,3570,3410.52,0.94,0,-2570,3846,3707,3556,3417,3266,3777,3487,105,1070,500,2140,5,1,21000000,712,-15.20,5.80,12,0.12,-223.00,584.00,6460,20240819,-47.52,2640,20240605,28.41,3895,-12.97,20250319,2660,27.44,20250204,6460,-47.52,20240819,1570,115.92,20240409,0.03,Y,294140,500,105 억,,197379,N,N,747,N,00,N
20250407,131010,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3415,-155,5,-4.34,71733071,21007,54.20,3570,3570,3375,4640,2500,3570,3414.72,0.94,0,-1930,3846,3707,3556,3417,3266,3777,3487,105,1070,500,2140,5,1,21000000,717,-15.31,5.85,12,0.10,-223.00,584.00,6460,20240819,-47.14,2640,20240605,29.36,3895,-12.32,20250319,2660,28.38,20250204,6460,-47.14,20240819,1570,117.52,20240409,0.03,Y,294140,500,105 억,,197379,N,N,747,N,00,N
20250407,121009,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3415,-155,5,-4.34,68272946,19993,51.59,3570,3570,3375,4640,2500,3570,3414.84,0.94,0,-1744,3846,3707,3556,3417,3266,3777,3487,105,1070,500,2140,5,1,21000000,717,-15.31,5.85,12,0.10,-223.00,584.00,6460,20240819,-47.14,2640,20240605,29.36,3895,-12.32,20250319,2660,28.38,20250204,6460,-47.14,20240819,1570,117.52,20240409,0.03,Y,294140,500,105 억,,197379,N,N,747,N,00,N
20250407,111011,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3455,-115,5,-3.22,61702276,18078,46.64,3570,3570,3375,4640,2500,3570,3413.11,0.94,0,-811,3846,3707,3556,3417,3266,3777,3487,105,1070,500,2140,5,1,21000000,726,-15.49,5.92,12,0.09,-223.00,584.00,6460,20240819,-46.52,2640,20240605,30.87,3895,-11.30,20250319,2660,29.89,20250204,6460,-46.52,20240819,1570,120.06,20240409,0.03,Y,294140,500,105 억,,197379,N,N,747,N,00,N
20250407,101011,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3420,-150,5,-4.20,51110471,15004,38.71,3570,3570,3375,4640,2500,3570,3406.46,0.94,0,-735,3846,3707,3556,3417,3266,3777,3487,105,1070,500,2140,5,1,21000000,718,-15.34,5.86,12,0.07,-223.00,584.00,6460,20240819,-47.06,2640,20240605,29.55,3895,-12.20,20250319,2660,28.57,20250204,6460,-47.06,20240819,1570,117.83,20240409,0.03,Y,294140,500,105 억,,197379,N,N,747,N,00,N
20250407,091013,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3485,-85,5,-2.38,9721375,2812,7.26,3570,3570,3375,4640,2500,3570,3457.10,0.94,0,-438,3846,3707,3556,3417,3266,3777,3487,105,1070,500,2140,5,1,21000000,732,-15.63,5.97,12,0.01,-223.00,584.00,6460,20240819,-46.05,2640,20240605,32.01,3895,-10.53,20250319,2660,31.02,20250204,6460,-46.05,20240819,1570,121.97,20240409,0.03,Y,294140,500,105 억,,197379,N,N,747,N,00,N
20250404,161008,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3570,70,2,2.00,133897866,38428,79.32,3500,3695,3405,4550,2450,3500,3484.38,0.97,0,-5837,3633,3566,3508,3441,3383,3600,3475,105,1050,500,2100,5,1,21000000,750,-16.01,6.11,12,0.18,-223.00,584.00,6460,20240819,-44.74,2640,20240605,35.23,3895,-8.34,20250319,2660,34.21,20250204,6460,-44.74,20240819,1570,127.39,20240409,0.03,Y,294140,500,105 억,,203274,N,N,747,N,00,N
20250404,151018,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3560,60,2,1.71,131915391,37870,78.17,3500,3695,3405,4550,2450,3500,3483.37,0.97,0,-5779,3633,3566,3508,3441,3383,3600,3475,105,1050,500,2100,5,1,21000000,748,-15.96,6.10,12,0.18,-223.00,584.00,6460,20240819,-44.89,2640,20240605,34.85,3895,-8.60,20250319,2660,33.83,20250204,6460,-44.89,20240819,1570,126.75,20240409,0.03,Y,294140,500,105 억,,203274,N,N,0,N,00,N
20250404,141021,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3470,-30,5,-0.86,119591191,34364,70.93,3500,3695,3405,4550,2450,3500,3480.13,0.97,0,-6037,3633,3566,3508,3441,3383,3600,3475,105,1050,500,2100,5,1,21000000,729,-15.56,5.94,12,0.16,-223.00,584.00,6460,20240819,-46.28,2640,20240605,31.44,3895,-10.91,20250319,2660,30.45,20250204,6460,-46.28,20240819,1570,121.02,20240409,0.03,Y,294140,500,105 억,,203274,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 161009 57 100.00 KOSDAQ 화학 N N N N N 3350 -220 5 -6.16 126053961 37120 95.78 3570 3570 3350 4640 2500 3570 3395.85 0.94 0 -3090 3846 3707 3556 3417 3266 3777 3487 105 1070 500 2140 5 1 21000000 704 -15.02 5.74 12 0.18 -223.00 584.00 6460 20240819 -48.14 2640 20240605 26.89 3895 -13.99 20250319 2660 25.94 20250204 6460 -48.14 20240819 1570 113.38 20240409 0.03 Y 294140 500 105 억 197379 N N 747 N 00 N
3 20250407 151015 57 100.00 KOSDAQ 화학 N N N N N 3375 -195 5 -5.46 117856981 34678 89.48 3570 3570 3350 4640 2500 3570 3398.61 0.94 0 -1946 3846 3707 3556 3417 3266 3777 3487 105 1070 500 2140 5 1 21000000 709 -15.13 5.78 12 0.17 -223.00 584.00 6460 20240819 -47.76 2640 20240605 27.84 3895 -13.35 20250319 2660 26.88 20250204 6460 -47.76 20240819 1570 114.97 20240409 0.03 Y 294140 500 105 억 197379 N N 747 N 00 N
4 20250407 141012 57 100.00 KOSDAQ 화학 N N N N N 3390 -180 5 -5.04 86276046 25297 65.27 3570 3570 3375 4640 2500 3570 3410.52 0.94 0 -2570 3846 3707 3556 3417 3266 3777 3487 105 1070 500 2140 5 1 21000000 712 -15.20 5.80 12 0.12 -223.00 584.00 6460 20240819 -47.52 2640 20240605 28.41 3895 -12.97 20250319 2660 27.44 20250204 6460 -47.52 20240819 1570 115.92 20240409 0.03 Y 294140 500 105 억 197379 N N 747 N 00 N
5 20250407 131010 57 100.00 KOSDAQ 화학 N N N N N 3415 -155 5 -4.34 71733071 21007 54.20 3570 3570 3375 4640 2500 3570 3414.72 0.94 0 -1930 3846 3707 3556 3417 3266 3777 3487 105 1070 500 2140 5 1 21000000 717 -15.31 5.85 12 0.10 -223.00 584.00 6460 20240819 -47.14 2640 20240605 29.36 3895 -12.32 20250319 2660 28.38 20250204 6460 -47.14 20240819 1570 117.52 20240409 0.03 Y 294140 500 105 억 197379 N N 747 N 00 N
6 20250407 121009 57 100.00 KOSDAQ 화학 N N N N N 3415 -155 5 -4.34 68272946 19993 51.59 3570 3570 3375 4640 2500 3570 3414.84 0.94 0 -1744 3846 3707 3556 3417 3266 3777 3487 105 1070 500 2140 5 1 21000000 717 -15.31 5.85 12 0.10 -223.00 584.00 6460 20240819 -47.14 2640 20240605 29.36 3895 -12.32 20250319 2660 28.38 20250204 6460 -47.14 20240819 1570 117.52 20240409 0.03 Y 294140 500 105 억 197379 N N 747 N 00 N
7 20250407 111011 57 100.00 KOSDAQ 화학 N N N N N 3455 -115 5 -3.22 61702276 18078 46.64 3570 3570 3375 4640 2500 3570 3413.11 0.94 0 -811 3846 3707 3556 3417 3266 3777 3487 105 1070 500 2140 5 1 21000000 726 -15.49 5.92 12 0.09 -223.00 584.00 6460 20240819 -46.52 2640 20240605 30.87 3895 -11.30 20250319 2660 29.89 20250204 6460 -46.52 20240819 1570 120.06 20240409 0.03 Y 294140 500 105 억 197379 N N 747 N 00 N
8 20250407 101011 57 100.00 KOSDAQ 화학 N N N N N 3420 -150 5 -4.20 51110471 15004 38.71 3570 3570 3375 4640 2500 3570 3406.46 0.94 0 -735 3846 3707 3556 3417 3266 3777 3487 105 1070 500 2140 5 1 21000000 718 -15.34 5.86 12 0.07 -223.00 584.00 6460 20240819 -47.06 2640 20240605 29.55 3895 -12.20 20250319 2660 28.57 20250204 6460 -47.06 20240819 1570 117.83 20240409 0.03 Y 294140 500 105 억 197379 N N 747 N 00 N
9 20250407 091013 57 100.00 KOSDAQ 화학 N N N N N 3485 -85 5 -2.38 9721375 2812 7.26 3570 3570 3375 4640 2500 3570 3457.10 0.94 0 -438 3846 3707 3556 3417 3266 3777 3487 105 1070 500 2140 5 1 21000000 732 -15.63 5.97 12 0.01 -223.00 584.00 6460 20240819 -46.05 2640 20240605 32.01 3895 -10.53 20250319 2660 31.02 20250204 6460 -46.05 20240819 1570 121.97 20240409 0.03 Y 294140 500 105 억 197379 N N 747 N 00 N
10 20250404 161008 57 100.00 KOSDAQ 화학 N N N N N 3570 70 2 2.00 133897866 38428 79.32 3500 3695 3405 4550 2450 3500 3484.38 0.97 0 -5837 3633 3566 3508 3441 3383 3600 3475 105 1050 500 2100 5 1 21000000 750 -16.01 6.11 12 0.18 -223.00 584.00 6460 20240819 -44.74 2640 20240605 35.23 3895 -8.34 20250319 2660 34.21 20250204 6460 -44.74 20240819 1570 127.39 20240409 0.03 Y 294140 500 105 억 203274 N N 747 N 00 N
11 20250404 151018 57 100.00 KOSDAQ 화학 N N N N N 3560 60 2 1.71 131915391 37870 78.17 3500 3695 3405 4550 2450 3500 3483.37 0.97 0 -5779 3633 3566 3508 3441 3383 3600 3475 105 1050 500 2100 5 1 21000000 748 -15.96 6.10 12 0.18 -223.00 584.00 6460 20240819 -44.89 2640 20240605 34.85 3895 -8.60 20250319 2660 33.83 20250204 6460 -44.89 20240819 1570 126.75 20240409 0.03 Y 294140 500 105 억 203274 N N 0 N 00 N
12 20250404 141021 57 100.00 KOSDAQ 화학 N N N N N 3470 -30 5 -0.86 119591191 34364 70.93 3500 3695 3405 4550 2450 3500 3480.13 0.97 0 -6037 3633 3566 3508 3441 3383 3600 3475 105 1050 500 2100 5 1 21000000 729 -15.56 5.94 12 0.16 -223.00 584.00 6460 20240819 -46.28 2640 20240605 31.44 3895 -10.91 20250319 2660 30.45 20250204 6460 -46.28 20240819 1570 121.02 20240409 0.03 Y 294140 500 105 억 203274 N N 0 N 00 N