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
406820/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
20250407,161129,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,12550,-750,5,-5.64,230730745,18278,171.37,13150,13760,12260,17290,9310,13300,12623.43,1.19,0,-3755,13713,13506,13283,13076,12853,13395,12965,18,3990,500,8510,10,1,3534040,444,-8.76,1.30,12,0.52,-1432.00,9649.00,29150,20240604,-56.95,9280,20241210,35.24,15280,-17.87,20250227,10600,18.40,20250102,29150,-56.95,20240604,9280,35.24,20241210,0.65,Y,406820,500,17 억,,42050,N,N,182,N,00,N
20250407,151136,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,12320,-980,5,-7.37,221931685,17569,164.72,13150,13760,12260,17290,9310,13300,12632.00,1.19,0,-3507,13713,13506,13283,13076,12853,13395,12965,18,3990,500,8510,10,1,3534040,435,-8.60,1.28,12,0.50,-1432.00,9649.00,29150,20240604,-57.74,9280,20241210,32.76,15280,-19.37,20250227,10600,16.23,20250102,29150,-57.74,20240604,9280,32.76,20241210,0.65,Y,406820,500,17 억,,42050,N,N,182,N,00,N
20250407,141133,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,12370,-930,5,-6.99,210069880,16609,155.72,13150,13760,12260,17290,9310,13300,12647.95,1.19,0,-3573,13713,13506,13283,13076,12853,13395,12965,18,3990,500,8510,10,1,3534040,437,-8.64,1.28,12,0.47,-1432.00,9649.00,29150,20240604,-57.56,9280,20241210,33.30,15280,-19.04,20250227,10600,16.70,20250102,29150,-57.56,20240604,9280,33.30,20241210,0.65,Y,406820,500,17 억,,42050,N,N,182,N,00,N
20250407,131132,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,12540,-760,5,-5.71,187481500,14794,138.70,13150,13760,12260,17290,9310,13300,12672.81,1.19,0,-1918,13713,13506,13283,13076,12853,13395,12965,18,3990,500,8510,10,1,3534040,443,-8.76,1.30,12,0.42,-1432.00,9649.00,29150,20240604,-56.98,9280,20241210,35.13,15280,-17.93,20250227,10600,18.30,20250102,29150,-56.98,20240604,9280,35.13,20241210,0.65,Y,406820,500,17 억,,42050,N,N,182,N,00,N
20250407,121128,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,12410,-890,5,-6.69,137698280,11026,103.38,13150,13150,12260,17290,9310,13300,12488.51,1.19,0,-884,13713,13506,13283,13076,12853,13395,12965,18,3990,500,8510,10,1,3534040,439,-8.67,1.29,12,0.31,-1432.00,9649.00,29150,20240604,-57.43,9280,20241210,33.73,15280,-18.78,20250227,10600,17.08,20250102,29150,-57.43,20240604,9280,33.73,20241210,0.65,Y,406820,500,17 억,,42050,N,N,182,N,00,N
20250407,111132,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,12490,-810,5,-6.09,124918950,9998,93.74,13150,13150,12260,17290,9310,13300,12494.39,1.19,0,-579,13713,13506,13283,13076,12853,13395,12965,18,3990,500,8510,10,1,3534040,441,-8.72,1.29,12,0.28,-1432.00,9649.00,29150,20240604,-57.15,9280,20241210,34.59,15280,-18.26,20250227,10600,17.83,20250102,29150,-57.15,20240604,9280,34.59,20241210,0.65,Y,406820,500,17 억,,42050,N,N,182,N,00,N
20250407,101132,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,12440,-860,5,-6.47,111132290,8885,83.30,13150,13150,12260,17290,9310,13300,12507.85,1.19,0,-614,13713,13506,13283,13076,12853,13395,12965,18,3990,500,8510,10,1,3534040,440,-8.69,1.29,12,0.25,-1432.00,9649.00,29150,20240604,-57.32,9280,20241210,34.05,15280,-18.59,20250227,10600,17.36,20250102,29150,-57.32,20240604,9280,34.05,20241210,0.65,Y,406820,500,17 억,,42050,N,N,182,N,00,N
20250407,091133,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,12510,-790,5,-5.94,30647550,2418,22.67,13150,13150,12510,17290,9310,13300,12674.75,1.19,0,-644,13713,13506,13283,13076,12853,13395,12965,18,3990,500,8510,10,1,3534040,442,-8.74,1.30,12,0.07,-1432.00,9649.00,29150,20240604,-57.08,9280,20241210,34.81,15280,-18.13,20250227,10600,18.02,20250102,29150,-57.08,20240604,9280,34.81,20241210,0.65,Y,406820,500,17 억,,42050,N,N,182,N,00,N
20250404,161128,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,13300,130,2,0.99,139935635,10634,145.57,13490,13490,13060,17120,9220,13170,13159.27,1.04,0,1647,14096,13632,13366,12902,12636,13500,12770,18,3950,500,8420,10,1,3534040,470,-9.29,1.38,12,0.30,-1432.00,9649.00,29150,20240604,-54.37,9280,20241210,43.32,15280,-12.96,20250227,10600,25.47,20250102,29150,-54.37,20240604,9280,43.32,20241210,0.65,Y,406820,500,17 억,,36669,N,N,182,N,00,N
20250404,151140,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,13290,120,2,0.91,134724835,10242,140.21,13490,13490,13060,17120,9220,13170,13154.15,1.04,0,1650,14096,13632,13366,12902,12636,13500,12770,18,3950,500,8420,10,1,3534040,470,-9.28,1.38,12,0.29,-1432.00,9649.00,29150,20240604,-54.41,9280,20241210,43.21,15280,-13.02,20250227,10600,25.38,20250102,29150,-54.41,20240604,9280,43.21,20241210,0.65,Y,406820,500,17 억,,36669,N,N,0,N,00,N
20250404,141142,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,13170,0,3,0.00,120492975,9166,125.48,13490,13490,13060,17120,9220,13170,13145.64,1.04,0,720,14096,13632,13366,12902,12636,13500,12770,18,3950,500,8420,10,1,3534040,465,-9.20,1.36,12,0.26,-1432.00,9649.00,29150,20240604,-54.82,9280,20241210,41.92,15280,-13.81,20250227,10600,24.25,20250102,29150,-54.82,20240604,9280,41.92,20241210,0.65,Y,406820,500,17 억,,36669,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 161129 57 100.00 KOSDAQ 화학 N N N N N 12550 -750 5 -5.64 230730745 18278 171.37 13150 13760 12260 17290 9310 13300 12623.43 1.19 0 -3755 13713 13506 13283 13076 12853 13395 12965 18 3990 500 8510 10 1 3534040 444 -8.76 1.30 12 0.52 -1432.00 9649.00 29150 20240604 -56.95 9280 20241210 35.24 15280 -17.87 20250227 10600 18.40 20250102 29150 -56.95 20240604 9280 35.24 20241210 0.65 Y 406820 500 17 억 42050 N N 182 N 00 N
3 20250407 151136 57 100.00 KOSDAQ 화학 N N N N N 12320 -980 5 -7.37 221931685 17569 164.72 13150 13760 12260 17290 9310 13300 12632.00 1.19 0 -3507 13713 13506 13283 13076 12853 13395 12965 18 3990 500 8510 10 1 3534040 435 -8.60 1.28 12 0.50 -1432.00 9649.00 29150 20240604 -57.74 9280 20241210 32.76 15280 -19.37 20250227 10600 16.23 20250102 29150 -57.74 20240604 9280 32.76 20241210 0.65 Y 406820 500 17 억 42050 N N 182 N 00 N
4 20250407 141133 57 100.00 KOSDAQ 화학 N N N N N 12370 -930 5 -6.99 210069880 16609 155.72 13150 13760 12260 17290 9310 13300 12647.95 1.19 0 -3573 13713 13506 13283 13076 12853 13395 12965 18 3990 500 8510 10 1 3534040 437 -8.64 1.28 12 0.47 -1432.00 9649.00 29150 20240604 -57.56 9280 20241210 33.30 15280 -19.04 20250227 10600 16.70 20250102 29150 -57.56 20240604 9280 33.30 20241210 0.65 Y 406820 500 17 억 42050 N N 182 N 00 N
5 20250407 131132 57 100.00 KOSDAQ 화학 N N N N N 12540 -760 5 -5.71 187481500 14794 138.70 13150 13760 12260 17290 9310 13300 12672.81 1.19 0 -1918 13713 13506 13283 13076 12853 13395 12965 18 3990 500 8510 10 1 3534040 443 -8.76 1.30 12 0.42 -1432.00 9649.00 29150 20240604 -56.98 9280 20241210 35.13 15280 -17.93 20250227 10600 18.30 20250102 29150 -56.98 20240604 9280 35.13 20241210 0.65 Y 406820 500 17 억 42050 N N 182 N 00 N
6 20250407 121128 57 100.00 KOSDAQ 화학 N N N N N 12410 -890 5 -6.69 137698280 11026 103.38 13150 13150 12260 17290 9310 13300 12488.51 1.19 0 -884 13713 13506 13283 13076 12853 13395 12965 18 3990 500 8510 10 1 3534040 439 -8.67 1.29 12 0.31 -1432.00 9649.00 29150 20240604 -57.43 9280 20241210 33.73 15280 -18.78 20250227 10600 17.08 20250102 29150 -57.43 20240604 9280 33.73 20241210 0.65 Y 406820 500 17 억 42050 N N 182 N 00 N
7 20250407 111132 57 100.00 KOSDAQ 화학 N N N N N 12490 -810 5 -6.09 124918950 9998 93.74 13150 13150 12260 17290 9310 13300 12494.39 1.19 0 -579 13713 13506 13283 13076 12853 13395 12965 18 3990 500 8510 10 1 3534040 441 -8.72 1.29 12 0.28 -1432.00 9649.00 29150 20240604 -57.15 9280 20241210 34.59 15280 -18.26 20250227 10600 17.83 20250102 29150 -57.15 20240604 9280 34.59 20241210 0.65 Y 406820 500 17 억 42050 N N 182 N 00 N
8 20250407 101132 57 100.00 KOSDAQ 화학 N N N N N 12440 -860 5 -6.47 111132290 8885 83.30 13150 13150 12260 17290 9310 13300 12507.85 1.19 0 -614 13713 13506 13283 13076 12853 13395 12965 18 3990 500 8510 10 1 3534040 440 -8.69 1.29 12 0.25 -1432.00 9649.00 29150 20240604 -57.32 9280 20241210 34.05 15280 -18.59 20250227 10600 17.36 20250102 29150 -57.32 20240604 9280 34.05 20241210 0.65 Y 406820 500 17 억 42050 N N 182 N 00 N
9 20250407 091133 57 100.00 KOSDAQ 화학 N N N N N 12510 -790 5 -5.94 30647550 2418 22.67 13150 13150 12510 17290 9310 13300 12674.75 1.19 0 -644 13713 13506 13283 13076 12853 13395 12965 18 3990 500 8510 10 1 3534040 442 -8.74 1.30 12 0.07 -1432.00 9649.00 29150 20240604 -57.08 9280 20241210 34.81 15280 -18.13 20250227 10600 18.02 20250102 29150 -57.08 20240604 9280 34.81 20241210 0.65 Y 406820 500 17 억 42050 N N 182 N 00 N
10 20250404 161128 57 100.00 KOSDAQ 화학 N N N N N 13300 130 2 0.99 139935635 10634 145.57 13490 13490 13060 17120 9220 13170 13159.27 1.04 0 1647 14096 13632 13366 12902 12636 13500 12770 18 3950 500 8420 10 1 3534040 470 -9.29 1.38 12 0.30 -1432.00 9649.00 29150 20240604 -54.37 9280 20241210 43.32 15280 -12.96 20250227 10600 25.47 20250102 29150 -54.37 20240604 9280 43.32 20241210 0.65 Y 406820 500 17 억 36669 N N 182 N 00 N
11 20250404 151140 57 100.00 KOSDAQ 화학 N N N N N 13290 120 2 0.91 134724835 10242 140.21 13490 13490 13060 17120 9220 13170 13154.15 1.04 0 1650 14096 13632 13366 12902 12636 13500 12770 18 3950 500 8420 10 1 3534040 470 -9.28 1.38 12 0.29 -1432.00 9649.00 29150 20240604 -54.41 9280 20241210 43.21 15280 -13.02 20250227 10600 25.38 20250102 29150 -54.41 20240604 9280 43.21 20241210 0.65 Y 406820 500 17 억 36669 N N 0 N 00 N
12 20250404 141142 57 100.00 KOSDAQ 화학 N N N N N 13170 0 3 0.00 120492975 9166 125.48 13490 13490 13060 17120 9220 13170 13145.64 1.04 0 720 14096 13632 13366 12902 12636 13500 12770 18 3950 500 8420 10 1 3534040 465 -9.20 1.36 12 0.26 -1432.00 9649.00 29150 20240604 -54.82 9280 20241210 41.92 15280 -13.81 20250227 10600 24.25 20250102 29150 -54.82 20240604 9280 41.92 20241210 0.65 Y 406820 500 17 억 36669 N N 0 N 00 N