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
420570/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
20250407,161137,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,11310,-1580,5,-12.26,1281879600,107126,98.75,12550,12750,11310,16750,9030,12890,11967.87,0.47,0,-11477,13603,13246,12733,12376,11863,13425,12555,29,3860,500,7990,10,1,5847483,661,-39.27,2.07,12,1.83,-288.00,5467.00,41250,20240530,-72.58,7940,20241209,42.44,16340,-30.78,20250306,8200,37.93,20250203,41250,-72.58,20240530,7940,42.44,20241209,2.18,Y,420570,500,29 억,,27519,N,N,50,N,00,N
20250407,151144,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,11600,-1290,5,-10.01,1199853265,99953,92.14,12550,12750,11600,16750,9030,12890,12004.17,0.47,0,-10507,13603,13246,12733,12376,11863,13425,12555,29,3860,500,7990,10,1,5847483,678,-40.28,2.12,12,1.71,-288.00,5467.00,41250,20240530,-71.88,7940,20241209,46.10,16340,-29.01,20250306,8200,41.46,20250203,41250,-71.88,20240530,7940,46.10,20241209,2.18,Y,420570,500,29 억,,27519,N,N,1015,N,00,N
20250407,141142,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,11670,-1220,5,-9.46,1097428455,91159,84.04,12550,12750,11610,16750,9030,12890,12038.62,0.47,0,-9784,13603,13246,12733,12376,11863,13425,12555,29,3860,500,7990,10,1,5847483,682,-40.52,2.13,12,1.56,-288.00,5467.00,41250,20240530,-71.71,7940,20241209,46.98,16340,-28.58,20250306,8200,42.32,20250203,41250,-71.71,20240530,7940,46.98,20241209,2.18,Y,420570,500,29 억,,27519,N,N,1015,N,00,N
20250407,131140,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,11870,-1020,5,-7.91,985020090,81596,75.22,12550,12750,11650,16750,9030,12890,12071.92,0.47,0,-6166,13603,13246,12733,12376,11863,13425,12555,29,3860,500,7990,10,1,5847483,694,-41.22,2.17,12,1.40,-288.00,5467.00,41250,20240530,-71.22,7940,20241209,49.50,16340,-27.36,20250306,8200,44.76,20250203,41250,-71.22,20240530,7940,49.50,20241209,2.18,Y,420570,500,29 억,,27519,N,N,1015,N,00,N
20250407,121137,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,11900,-990,5,-7.68,900126875,74452,68.63,12550,12750,11650,16750,9030,12890,12090.03,0.47,0,-6021,13603,13246,12733,12376,11863,13425,12555,29,3860,500,7990,10,1,5847483,696,-41.32,2.18,12,1.27,-288.00,5467.00,41250,20240530,-71.15,7940,20241209,49.87,16340,-27.17,20250306,8200,45.12,20250203,41250,-71.15,20240530,7940,49.87,20241209,2.18,Y,420570,500,29 억,,27519,N,N,1015,N,00,N
20250407,111141,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,12000,-890,5,-6.90,810195085,66936,61.71,12550,12750,11650,16750,9030,12890,12104.03,0.47,0,-4713,13603,13246,12733,12376,11863,13425,12555,29,3860,500,7990,10,1,5847483,702,-41.67,2.19,12,1.14,-288.00,5467.00,41250,20240530,-70.91,7940,20241209,51.13,16340,-26.56,20250306,8200,46.34,20250203,41250,-70.91,20240530,7940,51.13,20241209,2.18,Y,420570,500,29 억,,27519,N,N,1015,N,00,N
20250407,101140,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,11800,-1090,5,-8.46,591177425,48573,44.78,12550,12750,11650,16750,9030,12890,12170.91,0.47,0,-4727,13603,13246,12733,12376,11863,13425,12555,29,3860,500,7990,10,1,5847483,690,-40.97,2.16,12,0.83,-288.00,5467.00,41250,20240530,-71.39,7940,20241209,48.61,16340,-27.78,20250306,8200,43.90,20250203,41250,-71.39,20240530,7940,48.61,20241209,2.18,Y,420570,500,29 억,,27519,N,N,1015,N,00,N
20250407,091142,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,12350,-540,5,-4.19,173349590,13882,12.80,12550,12750,12350,16750,9030,12890,12487.36,0.47,0,-4125,13603,13246,12733,12376,11863,13425,12555,29,3860,500,7990,10,1,5847483,722,-42.88,2.26,12,0.24,-288.00,5467.00,41250,20240530,-70.06,7940,20241209,55.54,16340,-24.42,20250306,8200,50.61,20250203,41250,-70.06,20240530,7940,55.54,20241209,2.18,Y,420570,500,29 억,,27519,N,N,1015,N,00,N
20250404,161136,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,12890,-60,5,-0.46,1352592385,106383,67.70,12600,13090,12220,16830,9070,12950,12714.19,0.50,0,-1882,13923,13436,12773,12286,11623,13680,12530,29,3880,500,8020,10,1,5847483,754,-44.76,2.36,12,1.82,-288.00,5467.00,41250,20240530,-68.75,7940,20241209,62.34,16340,-21.11,20250306,8200,57.20,20250203,41250,-68.75,20240530,7940,62.34,20241209,2.08,Y,420570,500,29 억,,29399,N,N,1015,N,00,N
20250404,151148,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,12790,-160,5,-1.24,1263603785,99456,63.29,12600,13090,12220,16830,9070,12950,12705.15,0.50,0,-882,13923,13436,12773,12286,11623,13680,12530,29,3880,500,8020,10,1,5847483,748,-44.41,2.34,12,1.70,-288.00,5467.00,41250,20240530,-68.99,7940,20241209,61.08,16340,-21.73,20250306,8200,55.98,20250203,41250,-68.99,20240530,7940,61.08,20241209,2.08,Y,420570,500,29 억,,29399,N,N,147,N,00,N
20250404,141151,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,12360,-590,5,-4.56,1097104175,86178,54.84,12600,13090,12220,16830,9070,12950,12730.67,0.50,0,-4961,13923,13436,12773,12286,11623,13680,12530,29,3880,500,8020,10,1,5847483,723,-42.92,2.26,12,1.47,-288.00,5467.00,41250,20240530,-70.04,7940,20241209,55.67,16340,-24.36,20250306,8200,50.73,20250203,41250,-70.04,20240530,7940,55.67,20241209,2.08,Y,420570,500,29 억,,29399,N,N,147,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 161137 57 100.00 KOSDAQ 화학 N N N N N 11310 -1580 5 -12.26 1281879600 107126 98.75 12550 12750 11310 16750 9030 12890 11967.87 0.47 0 -11477 13603 13246 12733 12376 11863 13425 12555 29 3860 500 7990 10 1 5847483 661 -39.27 2.07 12 1.83 -288.00 5467.00 41250 20240530 -72.58 7940 20241209 42.44 16340 -30.78 20250306 8200 37.93 20250203 41250 -72.58 20240530 7940 42.44 20241209 2.18 Y 420570 500 29 억 27519 N N 50 N 00 N
3 20250407 151144 57 100.00 KOSDAQ 화학 N N N N N 11600 -1290 5 -10.01 1199853265 99953 92.14 12550 12750 11600 16750 9030 12890 12004.17 0.47 0 -10507 13603 13246 12733 12376 11863 13425 12555 29 3860 500 7990 10 1 5847483 678 -40.28 2.12 12 1.71 -288.00 5467.00 41250 20240530 -71.88 7940 20241209 46.10 16340 -29.01 20250306 8200 41.46 20250203 41250 -71.88 20240530 7940 46.10 20241209 2.18 Y 420570 500 29 억 27519 N N 1015 N 00 N
4 20250407 141142 57 100.00 KOSDAQ 화학 N N N N N 11670 -1220 5 -9.46 1097428455 91159 84.04 12550 12750 11610 16750 9030 12890 12038.62 0.47 0 -9784 13603 13246 12733 12376 11863 13425 12555 29 3860 500 7990 10 1 5847483 682 -40.52 2.13 12 1.56 -288.00 5467.00 41250 20240530 -71.71 7940 20241209 46.98 16340 -28.58 20250306 8200 42.32 20250203 41250 -71.71 20240530 7940 46.98 20241209 2.18 Y 420570 500 29 억 27519 N N 1015 N 00 N
5 20250407 131140 57 100.00 KOSDAQ 화학 N N N N N 11870 -1020 5 -7.91 985020090 81596 75.22 12550 12750 11650 16750 9030 12890 12071.92 0.47 0 -6166 13603 13246 12733 12376 11863 13425 12555 29 3860 500 7990 10 1 5847483 694 -41.22 2.17 12 1.40 -288.00 5467.00 41250 20240530 -71.22 7940 20241209 49.50 16340 -27.36 20250306 8200 44.76 20250203 41250 -71.22 20240530 7940 49.50 20241209 2.18 Y 420570 500 29 억 27519 N N 1015 N 00 N
6 20250407 121137 57 100.00 KOSDAQ 화학 N N N N N 11900 -990 5 -7.68 900126875 74452 68.63 12550 12750 11650 16750 9030 12890 12090.03 0.47 0 -6021 13603 13246 12733 12376 11863 13425 12555 29 3860 500 7990 10 1 5847483 696 -41.32 2.18 12 1.27 -288.00 5467.00 41250 20240530 -71.15 7940 20241209 49.87 16340 -27.17 20250306 8200 45.12 20250203 41250 -71.15 20240530 7940 49.87 20241209 2.18 Y 420570 500 29 억 27519 N N 1015 N 00 N
7 20250407 111141 57 100.00 KOSDAQ 화학 N N N N N 12000 -890 5 -6.90 810195085 66936 61.71 12550 12750 11650 16750 9030 12890 12104.03 0.47 0 -4713 13603 13246 12733 12376 11863 13425 12555 29 3860 500 7990 10 1 5847483 702 -41.67 2.19 12 1.14 -288.00 5467.00 41250 20240530 -70.91 7940 20241209 51.13 16340 -26.56 20250306 8200 46.34 20250203 41250 -70.91 20240530 7940 51.13 20241209 2.18 Y 420570 500 29 억 27519 N N 1015 N 00 N
8 20250407 101140 57 100.00 KOSDAQ 화학 N N N N N 11800 -1090 5 -8.46 591177425 48573 44.78 12550 12750 11650 16750 9030 12890 12170.91 0.47 0 -4727 13603 13246 12733 12376 11863 13425 12555 29 3860 500 7990 10 1 5847483 690 -40.97 2.16 12 0.83 -288.00 5467.00 41250 20240530 -71.39 7940 20241209 48.61 16340 -27.78 20250306 8200 43.90 20250203 41250 -71.39 20240530 7940 48.61 20241209 2.18 Y 420570 500 29 억 27519 N N 1015 N 00 N
9 20250407 091142 57 100.00 KOSDAQ 화학 N N N N N 12350 -540 5 -4.19 173349590 13882 12.80 12550 12750 12350 16750 9030 12890 12487.36 0.47 0 -4125 13603 13246 12733 12376 11863 13425 12555 29 3860 500 7990 10 1 5847483 722 -42.88 2.26 12 0.24 -288.00 5467.00 41250 20240530 -70.06 7940 20241209 55.54 16340 -24.42 20250306 8200 50.61 20250203 41250 -70.06 20240530 7940 55.54 20241209 2.18 Y 420570 500 29 억 27519 N N 1015 N 00 N
10 20250404 161136 57 100.00 KOSDAQ 화학 N N N N N 12890 -60 5 -0.46 1352592385 106383 67.70 12600 13090 12220 16830 9070 12950 12714.19 0.50 0 -1882 13923 13436 12773 12286 11623 13680 12530 29 3880 500 8020 10 1 5847483 754 -44.76 2.36 12 1.82 -288.00 5467.00 41250 20240530 -68.75 7940 20241209 62.34 16340 -21.11 20250306 8200 57.20 20250203 41250 -68.75 20240530 7940 62.34 20241209 2.08 Y 420570 500 29 억 29399 N N 1015 N 00 N
11 20250404 151148 57 100.00 KOSDAQ 화학 N N N N N 12790 -160 5 -1.24 1263603785 99456 63.29 12600 13090 12220 16830 9070 12950 12705.15 0.50 0 -882 13923 13436 12773 12286 11623 13680 12530 29 3880 500 8020 10 1 5847483 748 -44.41 2.34 12 1.70 -288.00 5467.00 41250 20240530 -68.99 7940 20241209 61.08 16340 -21.73 20250306 8200 55.98 20250203 41250 -68.99 20240530 7940 61.08 20241209 2.08 Y 420570 500 29 억 29399 N N 147 N 00 N
12 20250404 141151 57 100.00 KOSDAQ 화학 N N N N N 12360 -590 5 -4.56 1097104175 86178 54.84 12600 13090 12220 16830 9070 12950 12730.67 0.50 0 -4961 13923 13436 12773 12286 11623 13680 12530 29 3880 500 8020 10 1 5847483 723 -42.92 2.26 12 1.47 -288.00 5467.00 41250 20240530 -70.04 7940 20241209 55.67 16340 -24.36 20250306 8200 50.73 20250203 41250 -70.04 20240530 7940 55.67 20241209 2.08 Y 420570 500 29 억 29399 N N 147 N 00 N