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
344860/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
20250407,161048,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1702,-91,5,-5.08,175885802,101927,148.23,1793,1799,1617,2330,1256,1793,1725.72,9.96,0,-19825,1852,1822,1763,1733,1674,1837,1748,12,537,100,1250,1,1,12030000,205,21.54,1.23,12,0.85,79.00,1381.00,2665,20240705,-36.14,1382,20241204,23.15,1979,-14.00,20250113,1418,20.03,20250102,2665,-36.14,20240705,1382,23.15,20241204,0.14,Y,344860,100,12 억,,1198495,N,N,0,N,00,N
20250407,151055,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1719,-74,5,-4.13,167352158,96921,140.95,1793,1799,1617,2330,1256,1793,1726.67,9.96,0,-19639,1852,1822,1763,1733,1674,1837,1748,12,537,100,1250,1,1,12030000,207,21.76,1.24,12,0.81,79.00,1381.00,2665,20240705,-35.50,1382,20241204,24.38,1979,-13.14,20250113,1418,21.23,20250102,2665,-35.50,20240705,1382,24.38,20241204,0.14,Y,344860,100,12 억,,1198495,N,N,0,N,00,N
20250407,141052,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1693,-100,5,-5.58,157702968,91309,132.79,1793,1799,1617,2330,1256,1793,1727.12,9.96,0,-18621,1852,1822,1763,1733,1674,1837,1748,12,537,100,1250,1,1,12030000,204,21.43,1.23,12,0.76,79.00,1381.00,2665,20240705,-36.47,1382,20241204,22.50,1979,-14.45,20250113,1418,19.39,20250102,2665,-36.47,20240705,1382,22.50,20241204,0.14,Y,344860,100,12 억,,1198495,N,N,0,N,00,N
20250407,131050,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1705,-88,5,-4.91,144799236,83685,121.70,1793,1799,1617,2330,1256,1793,1730.27,9.96,0,-18911,1852,1822,1763,1733,1674,1837,1748,12,537,100,1250,1,1,12030000,205,21.58,1.23,12,0.70,79.00,1381.00,2665,20240705,-36.02,1382,20241204,23.37,1979,-13.85,20250113,1418,20.24,20250102,2665,-36.02,20240705,1382,23.37,20241204,0.14,Y,344860,100,12 억,,1198495,N,N,0,N,00,N
20250407,121047,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1710,-83,5,-4.63,138305692,79869,116.15,1793,1799,1617,2330,1256,1793,1731.64,9.96,0,-19290,1852,1822,1763,1733,1674,1837,1748,12,537,100,1250,1,1,12030000,206,21.65,1.24,12,0.66,79.00,1381.00,2665,20240705,-35.83,1382,20241204,23.73,1979,-13.59,20250113,1418,20.59,20250102,2665,-35.83,20240705,1382,23.73,20241204,0.14,Y,344860,100,12 억,,1198495,N,N,0,N,00,N
20250407,111051,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1689,-104,5,-5.80,133235782,76898,111.83,1793,1799,1617,2330,1256,1793,1732.61,9.96,0,-19521,1852,1822,1763,1733,1674,1837,1748,12,537,100,1250,1,1,12030000,203,21.38,1.22,12,0.64,79.00,1381.00,2665,20240705,-36.62,1382,20241204,22.21,1979,-14.65,20250113,1418,19.11,20250102,2665,-36.62,20240705,1382,22.21,20241204,0.14,Y,344860,100,12 억,,1198495,N,N,0,N,00,N
20250407,101051,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1684,-109,5,-6.08,118814055,68314,99.35,1793,1799,1617,2330,1256,1793,1739.22,9.96,0,-18567,1852,1822,1763,1733,1674,1837,1748,12,537,100,1250,1,1,12030000,203,21.32,1.22,12,0.57,79.00,1381.00,2665,20240705,-36.81,1382,20241204,21.85,1979,-14.91,20250113,1418,18.76,20250102,2665,-36.81,20240705,1382,21.85,20241204,0.14,Y,344860,100,12 억,,1198495,N,N,0,N,00,N
20250407,091052,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1749,-44,5,-2.45,67785577,37981,55.23,1793,1799,1712,2330,1256,1793,1784.72,9.96,0,-16028,1852,1822,1763,1733,1674,1837,1748,12,537,100,1250,1,1,12030000,210,22.14,1.27,12,0.32,79.00,1381.00,2665,20240705,-34.37,1382,20241204,26.56,1979,-11.62,20250113,1418,23.34,20250102,2665,-34.37,20240705,1382,26.56,20241204,0.14,Y,344860,100,12 억,,1198495,N,N,0,N,00,N
20250404,161047,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1793,-7,5,-0.39,119584440,68747,29.59,1779,1793,1704,2340,1260,1800,1739.40,9.91,0,6719,1936,1867,1731,1662,1526,1902,1697,12,540,100,1260,1,1,12030000,216,22.70,1.30,12,0.57,79.00,1381.00,2665,20240705,-32.72,1382,20241204,29.74,1979,-9.40,20250113,1418,26.45,20250102,2665,-32.72,20240705,1382,29.74,20241204,0.14,Y,344860,100,12 억,,1191776,N,N,0,N,00,N
20250404,151058,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1773,-27,5,-1.50,114138211,65707,28.28,1779,1782,1704,2340,1260,1800,1737.08,9.91,0,6294,1936,1867,1731,1662,1526,1902,1697,12,540,100,1260,1,1,12030000,213,22.44,1.28,12,0.55,79.00,1381.00,2665,20240705,-33.47,1382,20241204,28.29,1979,-10.41,20250113,1418,25.04,20250102,2665,-33.47,20240705,1382,28.29,20241204,0.14,Y,344860,100,12 억,,1191776,N,N,0,N,00,N
20250404,141100,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1751,-49,5,-2.72,97649026,56394,24.27,1779,1779,1704,2340,1260,1800,1731.55,9.91,0,2188,1936,1867,1731,1662,1526,1902,1697,12,540,100,1260,1,1,12030000,211,22.16,1.27,12,0.47,79.00,1381.00,2665,20240705,-34.30,1382,20241204,26.70,1979,-11.52,20250113,1418,23.48,20250102,2665,-34.30,20240705,1382,26.70,20241204,0.14,Y,344860,100,12 억,,1191776,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 161048 57 100.00 KOSDAQ 화학 N N N N N 1702 -91 5 -5.08 175885802 101927 148.23 1793 1799 1617 2330 1256 1793 1725.72 9.96 0 -19825 1852 1822 1763 1733 1674 1837 1748 12 537 100 1250 1 1 12030000 205 21.54 1.23 12 0.85 79.00 1381.00 2665 20240705 -36.14 1382 20241204 23.15 1979 -14.00 20250113 1418 20.03 20250102 2665 -36.14 20240705 1382 23.15 20241204 0.14 Y 344860 100 12 억 1198495 N N 0 N 00 N
3 20250407 151055 57 100.00 KOSDAQ 화학 N N N N N 1719 -74 5 -4.13 167352158 96921 140.95 1793 1799 1617 2330 1256 1793 1726.67 9.96 0 -19639 1852 1822 1763 1733 1674 1837 1748 12 537 100 1250 1 1 12030000 207 21.76 1.24 12 0.81 79.00 1381.00 2665 20240705 -35.50 1382 20241204 24.38 1979 -13.14 20250113 1418 21.23 20250102 2665 -35.50 20240705 1382 24.38 20241204 0.14 Y 344860 100 12 억 1198495 N N 0 N 00 N
4 20250407 141052 57 100.00 KOSDAQ 화학 N N N N N 1693 -100 5 -5.58 157702968 91309 132.79 1793 1799 1617 2330 1256 1793 1727.12 9.96 0 -18621 1852 1822 1763 1733 1674 1837 1748 12 537 100 1250 1 1 12030000 204 21.43 1.23 12 0.76 79.00 1381.00 2665 20240705 -36.47 1382 20241204 22.50 1979 -14.45 20250113 1418 19.39 20250102 2665 -36.47 20240705 1382 22.50 20241204 0.14 Y 344860 100 12 억 1198495 N N 0 N 00 N
5 20250407 131050 57 100.00 KOSDAQ 화학 N N N N N 1705 -88 5 -4.91 144799236 83685 121.70 1793 1799 1617 2330 1256 1793 1730.27 9.96 0 -18911 1852 1822 1763 1733 1674 1837 1748 12 537 100 1250 1 1 12030000 205 21.58 1.23 12 0.70 79.00 1381.00 2665 20240705 -36.02 1382 20241204 23.37 1979 -13.85 20250113 1418 20.24 20250102 2665 -36.02 20240705 1382 23.37 20241204 0.14 Y 344860 100 12 억 1198495 N N 0 N 00 N
6 20250407 121047 57 100.00 KOSDAQ 화학 N N N N N 1710 -83 5 -4.63 138305692 79869 116.15 1793 1799 1617 2330 1256 1793 1731.64 9.96 0 -19290 1852 1822 1763 1733 1674 1837 1748 12 537 100 1250 1 1 12030000 206 21.65 1.24 12 0.66 79.00 1381.00 2665 20240705 -35.83 1382 20241204 23.73 1979 -13.59 20250113 1418 20.59 20250102 2665 -35.83 20240705 1382 23.73 20241204 0.14 Y 344860 100 12 억 1198495 N N 0 N 00 N
7 20250407 111051 57 100.00 KOSDAQ 화학 N N N N N 1689 -104 5 -5.80 133235782 76898 111.83 1793 1799 1617 2330 1256 1793 1732.61 9.96 0 -19521 1852 1822 1763 1733 1674 1837 1748 12 537 100 1250 1 1 12030000 203 21.38 1.22 12 0.64 79.00 1381.00 2665 20240705 -36.62 1382 20241204 22.21 1979 -14.65 20250113 1418 19.11 20250102 2665 -36.62 20240705 1382 22.21 20241204 0.14 Y 344860 100 12 억 1198495 N N 0 N 00 N
8 20250407 101051 57 100.00 KOSDAQ 화학 N N N N N 1684 -109 5 -6.08 118814055 68314 99.35 1793 1799 1617 2330 1256 1793 1739.22 9.96 0 -18567 1852 1822 1763 1733 1674 1837 1748 12 537 100 1250 1 1 12030000 203 21.32 1.22 12 0.57 79.00 1381.00 2665 20240705 -36.81 1382 20241204 21.85 1979 -14.91 20250113 1418 18.76 20250102 2665 -36.81 20240705 1382 21.85 20241204 0.14 Y 344860 100 12 억 1198495 N N 0 N 00 N
9 20250407 091052 57 100.00 KOSDAQ 화학 N N N N N 1749 -44 5 -2.45 67785577 37981 55.23 1793 1799 1712 2330 1256 1793 1784.72 9.96 0 -16028 1852 1822 1763 1733 1674 1837 1748 12 537 100 1250 1 1 12030000 210 22.14 1.27 12 0.32 79.00 1381.00 2665 20240705 -34.37 1382 20241204 26.56 1979 -11.62 20250113 1418 23.34 20250102 2665 -34.37 20240705 1382 26.56 20241204 0.14 Y 344860 100 12 억 1198495 N N 0 N 00 N
10 20250404 161047 57 100.00 KOSDAQ 화학 N N N N N 1793 -7 5 -0.39 119584440 68747 29.59 1779 1793 1704 2340 1260 1800 1739.40 9.91 0 6719 1936 1867 1731 1662 1526 1902 1697 12 540 100 1260 1 1 12030000 216 22.70 1.30 12 0.57 79.00 1381.00 2665 20240705 -32.72 1382 20241204 29.74 1979 -9.40 20250113 1418 26.45 20250102 2665 -32.72 20240705 1382 29.74 20241204 0.14 Y 344860 100 12 억 1191776 N N 0 N 00 N
11 20250404 151058 57 100.00 KOSDAQ 화학 N N N N N 1773 -27 5 -1.50 114138211 65707 28.28 1779 1782 1704 2340 1260 1800 1737.08 9.91 0 6294 1936 1867 1731 1662 1526 1902 1697 12 540 100 1260 1 1 12030000 213 22.44 1.28 12 0.55 79.00 1381.00 2665 20240705 -33.47 1382 20241204 28.29 1979 -10.41 20250113 1418 25.04 20250102 2665 -33.47 20240705 1382 28.29 20241204 0.14 Y 344860 100 12 억 1191776 N N 0 N 00 N
12 20250404 141100 57 100.00 KOSDAQ 화학 N N N N N 1751 -49 5 -2.72 97649026 56394 24.27 1779 1779 1704 2340 1260 1800 1731.55 9.91 0 2188 1936 1867 1731 1662 1526 1902 1697 12 540 100 1260 1 1 12030000 211 22.16 1.27 12 0.47 79.00 1381.00 2665 20240705 -34.30 1382 20241204 26.70 1979 -11.52 20250113 1418 23.48 20250102 2665 -34.30 20240705 1382 26.70 20241204 0.14 Y 344860 100 12 억 1191776 N N 0 N 00 N