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
357550/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
20250407,161100,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,44000,-2050,5,-4.45,347093500,7830,51.80,45700,45700,43800,59800,32250,46050,44328.67,0.78,0,-1571,48416,47232,45916,44732,43416,47825,45325,27,13750,500,33150,50,1,5455000,2400,55.35,5.88,12,0.14,795.00,7486.00,65200,20240328,-32.52,35800,20250110,22.91,53900,-18.37,20250204,35800,22.91,20250110,62100,-29.15,20240412,35800,22.91,20250110,1.01,Y,357550,500,27 억,,42741,N,N,181,N,00,N
20250407,151106,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,44500,-1550,5,-3.37,315798950,7121,47.11,45700,45700,43800,59800,32250,46050,44347.56,0.78,0,-1366,48416,47232,45916,44732,43416,47825,45325,27,13750,500,33150,50,1,5455000,2427,55.97,5.94,12,0.13,795.00,7486.00,65200,20240328,-31.75,35800,20250110,24.30,53900,-17.44,20250204,35800,24.30,20250110,62100,-28.34,20240412,35800,24.30,20250110,1.01,Y,357550,500,27 억,,42741,N,N,181,N,00,N
20250407,141104,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,44350,-1700,5,-3.69,310516500,7002,46.32,45700,45700,43800,59800,32250,46050,44346.83,0.78,0,-1388,48416,47232,45916,44732,43416,47825,45325,27,13750,500,33150,50,1,5455000,2419,55.79,5.92,12,0.13,795.00,7486.00,65200,20240328,-31.98,35800,20250110,23.88,53900,-17.72,20250204,35800,23.88,20250110,62100,-28.58,20240412,35800,23.88,20250110,1.01,Y,357550,500,27 억,,42741,N,N,181,N,00,N
20250407,131102,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,44600,-1450,5,-3.15,245788600,5545,36.68,45700,45700,43800,59800,32250,46050,44326.17,0.78,0,-1480,48416,47232,45916,44732,43416,47825,45325,27,13750,500,33150,50,1,5455000,2433,56.10,5.96,12,0.10,795.00,7486.00,65200,20240328,-31.60,35800,20250110,24.58,53900,-17.25,20250204,35800,24.58,20250110,62100,-28.18,20240412,35800,24.58,20250110,1.01,Y,357550,500,27 억,,42741,N,N,181,N,00,N
20250407,121058,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,44650,-1400,5,-3.04,241556650,5450,36.05,45700,45700,43800,59800,32250,46050,44322.32,0.78,0,-1472,48416,47232,45916,44732,43416,47825,45325,27,13750,500,33150,50,1,5455000,2436,56.16,5.96,12,0.10,795.00,7486.00,65200,20240328,-31.52,35800,20250110,24.72,53900,-17.16,20250204,35800,24.72,20250110,62100,-28.10,20240412,35800,24.72,20250110,1.01,Y,357550,500,27 억,,42741,N,N,181,N,00,N
20250407,111102,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,44500,-1550,5,-3.37,204952750,4629,30.62,45700,45700,43800,59800,32250,46050,44275.82,0.78,0,-1345,48416,47232,45916,44732,43416,47825,45325,27,13750,500,33150,50,1,5455000,2427,55.97,5.94,12,0.08,795.00,7486.00,65200,20240328,-31.75,35800,20250110,24.30,53900,-17.44,20250204,35800,24.30,20250110,62100,-28.34,20240412,35800,24.30,20250110,1.01,Y,357550,500,27 억,,42741,N,N,181,N,00,N
20250407,101103,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,44200,-1850,5,-4.02,163099950,3685,24.38,45700,45700,43800,59800,32250,46050,44260.50,0.78,0,-1911,48416,47232,45916,44732,43416,47825,45325,27,13750,500,33150,50,1,5455000,2411,55.60,5.90,12,0.07,795.00,7486.00,65200,20240328,-32.21,35800,20250110,23.46,53900,-18.00,20250204,35800,23.46,20250110,62100,-28.82,20240412,35800,23.46,20250110,1.01,Y,357550,500,27 억,,42741,N,N,181,N,00,N
20250407,091103,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,44600,-1450,5,-3.15,59160950,1327,8.78,45700,45700,44200,59800,32250,46050,44582.48,0.78,0,-892,48416,47232,45916,44732,43416,47825,45325,27,13750,500,33150,50,1,5455000,2433,56.10,5.96,12,0.02,795.00,7486.00,65200,20240328,-31.60,35800,20250110,24.58,53900,-17.25,20250204,35800,24.58,20250110,62100,-28.18,20240412,35800,24.58,20250110,1.01,Y,357550,500,27 억,,42741,N,N,181,N,00,N
20250404,161058,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,46050,50,2,0.11,688232600,15117,407.69,45600,47100,44600,59800,32200,46000,45527.06,0.78,0,267,47200,46600,46050,45450,44900,46900,45750,27,13800,500,33120,50,1,5455000,2512,57.92,6.15,12,0.28,795.00,7486.00,65200,20240328,-29.37,35800,20250110,28.63,53900,-14.56,20250204,35800,28.63,20250110,62100,-25.85,20240412,35800,28.63,20250110,1.01,Y,357550,500,27 억,,42474,N,N,181,N,00,N
20250404,151110,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,46100,100,2,0.22,660385950,14511,391.34,45600,47100,44600,59800,32200,46000,45509.33,0.78,0,131,47200,46600,46050,45450,44900,46900,45750,27,13800,500,33120,50,1,5455000,2515,57.99,6.16,12,0.27,795.00,7486.00,65200,20240328,-29.29,35800,20250110,28.77,53900,-14.47,20250204,35800,28.77,20250110,62100,-25.76,20240412,35800,28.77,20250110,1.01,Y,357550,500,27 억,,42474,N,N,13,N,00,N
20250404,141112,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,44800,-1200,5,-2.61,511383800,11214,302.43,45600,47100,44800,59800,32200,46000,45602.27,0.78,0,-1165,47200,46600,46050,45450,44900,46900,45750,27,13800,500,33120,50,1,5455000,2444,56.35,5.98,12,0.21,795.00,7486.00,65200,20240328,-31.29,35800,20250110,25.14,53900,-16.88,20250204,35800,25.14,20250110,62100,-27.86,20240412,35800,25.14,20250110,1.01,Y,357550,500,27 억,,42474,N,N,13,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 161100 57 100.00 KOSDAQ 화학 N N N N N 44000 -2050 5 -4.45 347093500 7830 51.80 45700 45700 43800 59800 32250 46050 44328.67 0.78 0 -1571 48416 47232 45916 44732 43416 47825 45325 27 13750 500 33150 50 1 5455000 2400 55.35 5.88 12 0.14 795.00 7486.00 65200 20240328 -32.52 35800 20250110 22.91 53900 -18.37 20250204 35800 22.91 20250110 62100 -29.15 20240412 35800 22.91 20250110 1.01 Y 357550 500 27 억 42741 N N 181 N 00 N
3 20250407 151106 57 100.00 KOSDAQ 화학 N N N N N 44500 -1550 5 -3.37 315798950 7121 47.11 45700 45700 43800 59800 32250 46050 44347.56 0.78 0 -1366 48416 47232 45916 44732 43416 47825 45325 27 13750 500 33150 50 1 5455000 2427 55.97 5.94 12 0.13 795.00 7486.00 65200 20240328 -31.75 35800 20250110 24.30 53900 -17.44 20250204 35800 24.30 20250110 62100 -28.34 20240412 35800 24.30 20250110 1.01 Y 357550 500 27 억 42741 N N 181 N 00 N
4 20250407 141104 57 100.00 KOSDAQ 화학 N N N N N 44350 -1700 5 -3.69 310516500 7002 46.32 45700 45700 43800 59800 32250 46050 44346.83 0.78 0 -1388 48416 47232 45916 44732 43416 47825 45325 27 13750 500 33150 50 1 5455000 2419 55.79 5.92 12 0.13 795.00 7486.00 65200 20240328 -31.98 35800 20250110 23.88 53900 -17.72 20250204 35800 23.88 20250110 62100 -28.58 20240412 35800 23.88 20250110 1.01 Y 357550 500 27 억 42741 N N 181 N 00 N
5 20250407 131102 57 100.00 KOSDAQ 화학 N N N N N 44600 -1450 5 -3.15 245788600 5545 36.68 45700 45700 43800 59800 32250 46050 44326.17 0.78 0 -1480 48416 47232 45916 44732 43416 47825 45325 27 13750 500 33150 50 1 5455000 2433 56.10 5.96 12 0.10 795.00 7486.00 65200 20240328 -31.60 35800 20250110 24.58 53900 -17.25 20250204 35800 24.58 20250110 62100 -28.18 20240412 35800 24.58 20250110 1.01 Y 357550 500 27 억 42741 N N 181 N 00 N
6 20250407 121058 57 100.00 KOSDAQ 화학 N N N N N 44650 -1400 5 -3.04 241556650 5450 36.05 45700 45700 43800 59800 32250 46050 44322.32 0.78 0 -1472 48416 47232 45916 44732 43416 47825 45325 27 13750 500 33150 50 1 5455000 2436 56.16 5.96 12 0.10 795.00 7486.00 65200 20240328 -31.52 35800 20250110 24.72 53900 -17.16 20250204 35800 24.72 20250110 62100 -28.10 20240412 35800 24.72 20250110 1.01 Y 357550 500 27 억 42741 N N 181 N 00 N
7 20250407 111102 57 100.00 KOSDAQ 화학 N N N N N 44500 -1550 5 -3.37 204952750 4629 30.62 45700 45700 43800 59800 32250 46050 44275.82 0.78 0 -1345 48416 47232 45916 44732 43416 47825 45325 27 13750 500 33150 50 1 5455000 2427 55.97 5.94 12 0.08 795.00 7486.00 65200 20240328 -31.75 35800 20250110 24.30 53900 -17.44 20250204 35800 24.30 20250110 62100 -28.34 20240412 35800 24.30 20250110 1.01 Y 357550 500 27 억 42741 N N 181 N 00 N
8 20250407 101103 57 100.00 KOSDAQ 화학 N N N N N 44200 -1850 5 -4.02 163099950 3685 24.38 45700 45700 43800 59800 32250 46050 44260.50 0.78 0 -1911 48416 47232 45916 44732 43416 47825 45325 27 13750 500 33150 50 1 5455000 2411 55.60 5.90 12 0.07 795.00 7486.00 65200 20240328 -32.21 35800 20250110 23.46 53900 -18.00 20250204 35800 23.46 20250110 62100 -28.82 20240412 35800 23.46 20250110 1.01 Y 357550 500 27 억 42741 N N 181 N 00 N
9 20250407 091103 57 100.00 KOSDAQ 화학 N N N N N 44600 -1450 5 -3.15 59160950 1327 8.78 45700 45700 44200 59800 32250 46050 44582.48 0.78 0 -892 48416 47232 45916 44732 43416 47825 45325 27 13750 500 33150 50 1 5455000 2433 56.10 5.96 12 0.02 795.00 7486.00 65200 20240328 -31.60 35800 20250110 24.58 53900 -17.25 20250204 35800 24.58 20250110 62100 -28.18 20240412 35800 24.58 20250110 1.01 Y 357550 500 27 억 42741 N N 181 N 00 N
10 20250404 161058 57 100.00 KOSDAQ 화학 N N N N N 46050 50 2 0.11 688232600 15117 407.69 45600 47100 44600 59800 32200 46000 45527.06 0.78 0 267 47200 46600 46050 45450 44900 46900 45750 27 13800 500 33120 50 1 5455000 2512 57.92 6.15 12 0.28 795.00 7486.00 65200 20240328 -29.37 35800 20250110 28.63 53900 -14.56 20250204 35800 28.63 20250110 62100 -25.85 20240412 35800 28.63 20250110 1.01 Y 357550 500 27 억 42474 N N 181 N 00 N
11 20250404 151110 57 100.00 KOSDAQ 화학 N N N N N 46100 100 2 0.22 660385950 14511 391.34 45600 47100 44600 59800 32200 46000 45509.33 0.78 0 131 47200 46600 46050 45450 44900 46900 45750 27 13800 500 33120 50 1 5455000 2515 57.99 6.16 12 0.27 795.00 7486.00 65200 20240328 -29.29 35800 20250110 28.77 53900 -14.47 20250204 35800 28.77 20250110 62100 -25.76 20240412 35800 28.77 20250110 1.01 Y 357550 500 27 억 42474 N N 13 N 00 N
12 20250404 141112 57 100.00 KOSDAQ 화학 N N N N N 44800 -1200 5 -2.61 511383800 11214 302.43 45600 47100 44800 59800 32200 46000 45602.27 0.78 0 -1165 47200 46600 46050 45450 44900 46900 45750 27 13800 500 33120 50 1 5455000 2444 56.35 5.98 12 0.21 795.00 7486.00 65200 20240328 -31.29 35800 20250110 25.14 53900 -16.88 20250204 35800 25.14 20250110 62100 -27.86 20240412 35800 25.14 20250110 1.01 Y 357550 500 27 억 42474 N N 13 N 00 N