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
352940/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
20250407,161055,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2115,-65,5,-2.98,19059300,8962,76.61,2170,2190,2100,2830,1530,2180,2126.68,0.95,0,-291,2333,2256,2218,2141,2103,2237,2122,60,650,500,1520,5,1,10867730,230,35.85,0.56,12,0.08,59.00,3807.00,3200,20240329,-33.91,1965,20241209,7.63,2400,-11.88,20250228,2020,4.70,20250102,3145,-32.75,20240517,1965,7.63,20241209,0.00,Y,352940,500,59 억,,103221,N,N,0,N,00,N
20250407,151102,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2125,-55,5,-2.52,18437475,8668,74.10,2170,2190,2100,2830,1530,2180,2127.07,0.95,0,-7,2333,2256,2218,2141,2103,2237,2122,60,650,500,1520,5,1,10867730,231,36.02,0.56,12,0.08,59.00,3807.00,3200,20240329,-33.59,1965,20241209,8.14,2400,-11.46,20250228,2020,5.20,20250102,3145,-32.43,20240517,1965,8.14,20241209,0.00,Y,352940,500,59 억,,103221,N,N,0,N,00,N
20250407,141100,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2100,-80,5,-3.67,16850475,7921,67.71,2170,2190,2100,2830,1530,2180,2127.32,0.95,0,-245,2333,2256,2218,2141,2103,2237,2122,60,650,500,1520,5,1,10867730,228,35.59,0.55,12,0.07,59.00,3807.00,3200,20240329,-34.38,1965,20241209,6.87,2400,-12.50,20250228,2020,3.96,20250102,3145,-33.23,20240517,1965,6.87,20241209,0.00,Y,352940,500,59 억,,103221,N,N,0,N,00,N
20250407,131058,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2130,-50,5,-2.29,12254065,5740,49.07,2170,2190,2110,2830,1530,2180,2134.85,0.95,0,-280,2333,2256,2218,2141,2103,2237,2122,60,650,500,1520,5,1,10867730,231,36.10,0.56,12,0.05,59.00,3807.00,3200,20240329,-33.44,1965,20241209,8.40,2400,-11.25,20250228,2020,5.45,20250102,3145,-32.27,20240517,1965,8.40,20241209,0.00,Y,352940,500,59 억,,103221,N,N,0,N,00,N
20250407,121054,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2155,-25,5,-1.15,10324955,4840,41.37,2170,2190,2110,2830,1530,2180,2133.26,0.95,0,-280,2333,2256,2218,2141,2103,2237,2122,60,650,500,1520,5,1,10867730,234,36.53,0.57,12,0.04,59.00,3807.00,3200,20240329,-32.66,1965,20241209,9.67,2400,-10.21,20250228,2020,6.68,20250102,3145,-31.48,20240517,1965,9.67,20241209,0.00,Y,352940,500,59 억,,103221,N,N,0,N,00,N
20250407,111058,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2160,-20,5,-0.92,9133315,4290,36.67,2170,2190,2110,2830,1530,2180,2128.98,0.95,0,62,2333,2256,2218,2141,2103,2237,2122,60,650,500,1520,5,1,10867730,235,36.61,0.57,12,0.04,59.00,3807.00,3200,20240329,-32.50,1965,20241209,9.92,2400,-10.00,20250228,2020,6.93,20250102,3145,-31.32,20240517,1965,9.92,20241209,0.00,Y,352940,500,59 억,,103221,N,N,0,N,00,N
20250407,101058,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2150,-30,5,-1.38,7928715,3730,31.89,2170,2190,2110,2830,1530,2180,2125.66,0.95,0,62,2333,2256,2218,2141,2103,2237,2122,60,650,500,1520,5,1,10867730,234,36.44,0.56,12,0.03,59.00,3807.00,3200,20240329,-32.81,1965,20241209,9.41,2400,-10.42,20250228,2020,6.44,20250102,3145,-31.64,20240517,1965,9.41,20241209,0.00,Y,352940,500,59 억,,103221,N,N,0,N,00,N
20250407,091059,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2155,-25,5,-1.15,683295,315,2.69,2170,2170,2155,2830,1530,2180,2169.19,0.95,0,0,2333,2256,2218,2141,2103,2237,2122,60,650,500,1520,5,1,10867730,234,36.53,0.57,12,0.00,59.00,3807.00,3200,20240329,-32.66,1965,20241209,9.67,2400,-10.21,20250228,2020,6.68,20250102,3145,-31.48,20240517,1965,9.67,20241209,0.00,Y,352940,500,59 억,,103221,N,N,0,N,00,N
20250404,161054,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2180,-90,5,-3.96,26077851,11698,74.67,2255,2295,2180,2950,1590,2270,2229.63,0.95,0,1151,2363,2316,2228,2181,2093,2340,2205,60,680,500,1580,5,1,10867730,237,36.95,0.57,12,0.11,59.00,3807.00,3200,20240329,-31.88,1965,20241209,10.94,2400,-9.17,20250228,2020,7.92,20250102,3145,-30.68,20240517,1965,10.94,20241209,0.00,Y,352940,500,59 억,,103188,N,N,0,N,00,N
20250404,151105,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2215,-55,5,-2.42,18685541,8319,53.10,2255,2295,2215,2950,1590,2270,2246.13,0.95,0,33,2363,2316,2228,2181,2093,2340,2205,60,680,500,1580,5,1,10867730,241,37.54,0.58,12,0.08,59.00,3807.00,3200,20240329,-30.78,1965,20241209,12.72,2400,-7.71,20250228,2020,9.65,20250102,3145,-29.57,20240517,1965,12.72,20241209,0.00,Y,352940,500,59 억,,103188,N,N,0,N,00,N
20250404,141108,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2295,25,2,1.10,14182770,6297,40.20,2255,2295,2230,2950,1590,2270,2252.31,0.95,0,-119,2363,2316,2228,2181,2093,2340,2205,60,680,500,1580,5,1,10867730,249,38.90,0.60,12,0.06,59.00,3807.00,3200,20240329,-28.28,1965,20241209,16.79,2400,-4.38,20250228,2020,13.61,20250102,3145,-27.03,20240517,1965,16.79,20241209,0.00,Y,352940,500,59 억,,103188,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 161055 57 100.00 KOSDAQ 화학 N N N N N 2115 -65 5 -2.98 19059300 8962 76.61 2170 2190 2100 2830 1530 2180 2126.68 0.95 0 -291 2333 2256 2218 2141 2103 2237 2122 60 650 500 1520 5 1 10867730 230 35.85 0.56 12 0.08 59.00 3807.00 3200 20240329 -33.91 1965 20241209 7.63 2400 -11.88 20250228 2020 4.70 20250102 3145 -32.75 20240517 1965 7.63 20241209 0.00 Y 352940 500 59 억 103221 N N 0 N 00 N
3 20250407 151102 57 100.00 KOSDAQ 화학 N N N N N 2125 -55 5 -2.52 18437475 8668 74.10 2170 2190 2100 2830 1530 2180 2127.07 0.95 0 -7 2333 2256 2218 2141 2103 2237 2122 60 650 500 1520 5 1 10867730 231 36.02 0.56 12 0.08 59.00 3807.00 3200 20240329 -33.59 1965 20241209 8.14 2400 -11.46 20250228 2020 5.20 20250102 3145 -32.43 20240517 1965 8.14 20241209 0.00 Y 352940 500 59 억 103221 N N 0 N 00 N
4 20250407 141100 57 100.00 KOSDAQ 화학 N N N N N 2100 -80 5 -3.67 16850475 7921 67.71 2170 2190 2100 2830 1530 2180 2127.32 0.95 0 -245 2333 2256 2218 2141 2103 2237 2122 60 650 500 1520 5 1 10867730 228 35.59 0.55 12 0.07 59.00 3807.00 3200 20240329 -34.38 1965 20241209 6.87 2400 -12.50 20250228 2020 3.96 20250102 3145 -33.23 20240517 1965 6.87 20241209 0.00 Y 352940 500 59 억 103221 N N 0 N 00 N
5 20250407 131058 57 100.00 KOSDAQ 화학 N N N N N 2130 -50 5 -2.29 12254065 5740 49.07 2170 2190 2110 2830 1530 2180 2134.85 0.95 0 -280 2333 2256 2218 2141 2103 2237 2122 60 650 500 1520 5 1 10867730 231 36.10 0.56 12 0.05 59.00 3807.00 3200 20240329 -33.44 1965 20241209 8.40 2400 -11.25 20250228 2020 5.45 20250102 3145 -32.27 20240517 1965 8.40 20241209 0.00 Y 352940 500 59 억 103221 N N 0 N 00 N
6 20250407 121054 57 100.00 KOSDAQ 화학 N N N N N 2155 -25 5 -1.15 10324955 4840 41.37 2170 2190 2110 2830 1530 2180 2133.26 0.95 0 -280 2333 2256 2218 2141 2103 2237 2122 60 650 500 1520 5 1 10867730 234 36.53 0.57 12 0.04 59.00 3807.00 3200 20240329 -32.66 1965 20241209 9.67 2400 -10.21 20250228 2020 6.68 20250102 3145 -31.48 20240517 1965 9.67 20241209 0.00 Y 352940 500 59 억 103221 N N 0 N 00 N
7 20250407 111058 57 100.00 KOSDAQ 화학 N N N N N 2160 -20 5 -0.92 9133315 4290 36.67 2170 2190 2110 2830 1530 2180 2128.98 0.95 0 62 2333 2256 2218 2141 2103 2237 2122 60 650 500 1520 5 1 10867730 235 36.61 0.57 12 0.04 59.00 3807.00 3200 20240329 -32.50 1965 20241209 9.92 2400 -10.00 20250228 2020 6.93 20250102 3145 -31.32 20240517 1965 9.92 20241209 0.00 Y 352940 500 59 억 103221 N N 0 N 00 N
8 20250407 101058 57 100.00 KOSDAQ 화학 N N N N N 2150 -30 5 -1.38 7928715 3730 31.89 2170 2190 2110 2830 1530 2180 2125.66 0.95 0 62 2333 2256 2218 2141 2103 2237 2122 60 650 500 1520 5 1 10867730 234 36.44 0.56 12 0.03 59.00 3807.00 3200 20240329 -32.81 1965 20241209 9.41 2400 -10.42 20250228 2020 6.44 20250102 3145 -31.64 20240517 1965 9.41 20241209 0.00 Y 352940 500 59 억 103221 N N 0 N 00 N
9 20250407 091059 57 100.00 KOSDAQ 화학 N N N N N 2155 -25 5 -1.15 683295 315 2.69 2170 2170 2155 2830 1530 2180 2169.19 0.95 0 0 2333 2256 2218 2141 2103 2237 2122 60 650 500 1520 5 1 10867730 234 36.53 0.57 12 0.00 59.00 3807.00 3200 20240329 -32.66 1965 20241209 9.67 2400 -10.21 20250228 2020 6.68 20250102 3145 -31.48 20240517 1965 9.67 20241209 0.00 Y 352940 500 59 억 103221 N N 0 N 00 N
10 20250404 161054 57 100.00 KOSDAQ 화학 N N N N N 2180 -90 5 -3.96 26077851 11698 74.67 2255 2295 2180 2950 1590 2270 2229.63 0.95 0 1151 2363 2316 2228 2181 2093 2340 2205 60 680 500 1580 5 1 10867730 237 36.95 0.57 12 0.11 59.00 3807.00 3200 20240329 -31.88 1965 20241209 10.94 2400 -9.17 20250228 2020 7.92 20250102 3145 -30.68 20240517 1965 10.94 20241209 0.00 Y 352940 500 59 억 103188 N N 0 N 00 N
11 20250404 151105 57 100.00 KOSDAQ 화학 N N N N N 2215 -55 5 -2.42 18685541 8319 53.10 2255 2295 2215 2950 1590 2270 2246.13 0.95 0 33 2363 2316 2228 2181 2093 2340 2205 60 680 500 1580 5 1 10867730 241 37.54 0.58 12 0.08 59.00 3807.00 3200 20240329 -30.78 1965 20241209 12.72 2400 -7.71 20250228 2020 9.65 20250102 3145 -29.57 20240517 1965 12.72 20241209 0.00 Y 352940 500 59 억 103188 N N 0 N 00 N
12 20250404 141108 57 100.00 KOSDAQ 화학 N N N N N 2295 25 2 1.10 14182770 6297 40.20 2255 2295 2230 2950 1590 2270 2252.31 0.95 0 -119 2363 2316 2228 2181 2093 2340 2205 60 680 500 1580 5 1 10867730 249 38.90 0.60 12 0.06 59.00 3807.00 3200 20240329 -28.28 1965 20241209 16.79 2400 -4.38 20250228 2020 13.61 20250102 3145 -27.03 20240517 1965 16.79 20241209 0.00 Y 352940 500 59 억 103188 N N 0 N 00 N