ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity

Update 2025-04-11 2981 top30,price

Browse Source
This commit is contained in:
ened
2025-04-11 18:02:04 +09:00
parent 18c060305d
commit 3f8907ed0e
2981 changed files with 32100 additions and 2740 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
035200/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
20250411,160412,59,100.00,KOSDAQ,,화학,N,N,N,N, ,N,7280,360,2,5.20,2006106110,281782,150.63,6920,7290,6840,8990,4850,6920,7117.46,0.89,0,-386,7180,7050,6790,6660,6400,7115,6725,49,2070,500,4840,10,1,9730590,708,36.95,1.63,12,2.90,197.00,4458.00,8500,20250407,-14.35,2350,20240805,209.79,8500,-14.35,20250407,3410,113.49,20250102,8500,-14.35,20250407,2350,209.79,20240805,2.17,Y,035200,500,48 억,,86725,N,N,0,N,00,Y
20250411,150415,59,100.00,KOSDAQ,,화학,N,N,N,N, ,N,7280,360,2,5.20,1764482910,248592,132.89,6920,7290,6840,8990,4850,6920,7097.98,0.89,0,-518,7180,7050,6790,6660,6400,7115,6725,49,2070,500,4840,10,1,9730590,708,36.95,1.63,12,2.55,197.00,4458.00,8500,20250407,-14.35,2350,20240805,209.79,8500,-14.35,20250407,3410,113.49,20250102,8500,-14.35,20250407,2350,209.79,20240805,2.17,Y,035200,500,48 억,,86725,N,N,0,N,00,Y
20250411,140414,59,100.00,KOSDAQ,,화학,N,N,N,N, ,N,7180,260,2,3.76,1389671470,196882,105.25,6920,7290,6840,8990,4850,6920,7058.47,0.89,0,-651,7180,7050,6790,6660,6400,7115,6725,49,2070,500,4840,10,1,9730590,699,36.45,1.61,12,2.02,197.00,4458.00,8500,20250407,-15.53,2350,20240805,205.53,8500,-15.53,20250407,3410,110.56,20250102,8500,-15.53,20250407,2350,205.53,20240805,2.17,Y,035200,500,48 억,,86725,N,N,0,N,00,Y
20250411,130415,59,100.00,KOSDAQ,,화학,N,N,N,N, ,N,7240,320,2,4.62,956277510,137115,73.30,6920,7240,6840,8990,4850,6920,6974.31,0.89,0,259,7180,7050,6790,6660,6400,7115,6725,49,2070,500,4840,10,1,9730590,704,36.75,1.62,12,1.41,197.00,4458.00,8500,20250407,-14.82,2350,20240805,208.09,8500,-14.82,20250407,3410,112.32,20250102,8500,-14.82,20250407,2350,208.09,20240805,2.17,Y,035200,500,48 억,,86725,N,N,0,N,00,Y
20250411,120415,59,100.00,KOSDAQ,,화학,N,N,N,N, ,N,7020,100,2,1.45,683125300,99172,53.02,6920,7020,6840,8990,4850,6920,6888.26,0.89,0,126,7180,7050,6790,6660,6400,7115,6725,49,2070,500,4840,10,1,9730590,683,35.63,1.57,12,1.02,197.00,4458.00,8500,20250407,-17.41,2350,20240805,198.72,8500,-17.41,20250407,3410,105.87,20250102,8500,-17.41,20250407,2350,198.72,20240805,2.17,Y,035200,500,48 억,,86725,N,N,0,N,00,Y
20250411,110414,59,100.00,KOSDAQ,,화학,N,N,N,N, ,N,6870,-50,5,-0.72,514495080,74948,40.07,6920,6920,6840,8990,4850,6920,6864.62,0.89,0,-9,7180,7050,6790,6660,6400,7115,6725,49,2070,500,4840,10,1,9730590,668,34.87,1.54,12,0.77,197.00,4458.00,8500,20250407,-19.18,2350,20240805,192.34,8500,-19.18,20250407,3410,101.47,20250102,8500,-19.18,20250407,2350,192.34,20240805,2.17,Y,035200,500,48 억,,86725,N,N,0,N,00,Y
20250411,100415,59,100.00,KOSDAQ,,화학,N,N,N,N, ,N,6840,-80,5,-1.16,384727000,56024,29.95,6920,6920,6840,8990,4850,6920,6867.09,0.89,0,-9,7180,7050,6790,6660,6400,7115,6725,49,2070,500,4840,10,1,9730590,666,34.72,1.53,12,0.58,197.00,4458.00,8500,20250407,-19.53,2350,20240805,191.06,8500,-19.53,20250407,3410,100.59,20250102,8500,-19.53,20250407,2350,191.06,20240805,2.17,Y,035200,500,48 억,,86725,N,N,0,N,00,Y
20250411,090417,59,100.00,KOSDAQ,,화학,N,N,N,N, ,N,6920,0,3,0.00,59518920,8601,4.60,6920,6920,6920,8990,4850,6920,6920.00,0.89,0,-9,7180,7050,6790,6660,6400,7115,6725,49,2070,500,4840,10,1,9730590,673,35.13,1.55,12,0.09,197.00,4458.00,8500,20250407,-18.59,2350,20240805,194.47,8500,-18.59,20250407,3410,102.93,20250102,8500,-18.59,20250407,2350,194.47,20240805,2.17,Y,035200,500,48 억,,86725,N,N,0,N,00,Y
20250410,160413,59,100.00,KOSDAQ,,화학,N,N,N,N, ,N,6920,230,2,3.44,1229530430,180976,46.63,6530,6920,6530,8690,4690,6690,6793.80,0.98,0,1014,7476,7082,6666,6272,5856,6875,6065,49,2000,500,4680,10,1,9730590,673,35.13,1.55,12,1.86,197.00,4458.00,8500,20250407,-18.59,2350,20240805,194.47,8500,-18.59,20250407,3410,102.93,20250102,8500,-18.59,20250407,2350,194.47,20240805,1.96,Y,035200,500,48 억,,95528,N,N,289,N,00,Y
20250410,150414,59,100.00,KOSDAQ,,화학,N,N,N,N, ,N,6910,220,2,3.29,1134242030,167206,43.08,6530,6910,6530,8690,4690,6690,6783.76,0.98,0,1136,7476,7082,6666,6272,5856,6875,6065,49,2000,500,4680,10,1,9730590,672,35.08,1.55,12,1.72,197.00,4458.00,8500,20250407,-18.71,2350,20240805,194.04,8500,-18.71,20250407,3410,102.64,20250102,8500,-18.71,20250407,2350,194.04,20240805,1.96,Y,035200,500,48 억,,95528,N,N,289,N,00,Y
20250410,140413,59,100.00,KOSDAQ,,화학,N,N,N,N, ,N,6860,170,2,2.54,977157490,144461,37.22,6530,6900,6530,8690,4690,6690,6764.40,0.98,0,761,7476,7082,6666,6272,5856,6875,6065,49,2000,500,4680,10,1,9730590,668,34.82,1.54,12,1.48,197.00,4458.00,8500,20250407,-19.29,2350,20240805,191.91,8500,-19.29,20250407,3410,101.17,20250102,8500,-19.29,20250407,2350,191.91,20240805,1.96,Y,035200,500,48 억,,95528,N,N,289,N,00,Y
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 20250411 160412 59 100.00 KOSDAQ 화학 N N N N N 7280 360 2 5.20 2006106110 281782 150.63 6920 7290 6840 8990 4850 6920 7117.46 0.89 0 -386 7180 7050 6790 6660 6400 7115 6725 49 2070 500 4840 10 1 9730590 708 36.95 1.63 12 2.90 197.00 4458.00 8500 20250407 -14.35 2350 20240805 209.79 8500 -14.35 20250407 3410 113.49 20250102 8500 -14.35 20250407 2350 209.79 20240805 2.17 Y 035200 500 48 억 86725 N N 0 N 00 Y
3 20250411 150415 59 100.00 KOSDAQ 화학 N N N N N 7280 360 2 5.20 1764482910 248592 132.89 6920 7290 6840 8990 4850 6920 7097.98 0.89 0 -518 7180 7050 6790 6660 6400 7115 6725 49 2070 500 4840 10 1 9730590 708 36.95 1.63 12 2.55 197.00 4458.00 8500 20250407 -14.35 2350 20240805 209.79 8500 -14.35 20250407 3410 113.49 20250102 8500 -14.35 20250407 2350 209.79 20240805 2.17 Y 035200 500 48 억 86725 N N 0 N 00 Y
4 20250411 140414 59 100.00 KOSDAQ 화학 N N N N N 7180 260 2 3.76 1389671470 196882 105.25 6920 7290 6840 8990 4850 6920 7058.47 0.89 0 -651 7180 7050 6790 6660 6400 7115 6725 49 2070 500 4840 10 1 9730590 699 36.45 1.61 12 2.02 197.00 4458.00 8500 20250407 -15.53 2350 20240805 205.53 8500 -15.53 20250407 3410 110.56 20250102 8500 -15.53 20250407 2350 205.53 20240805 2.17 Y 035200 500 48 억 86725 N N 0 N 00 Y
5 20250411 130415 59 100.00 KOSDAQ 화학 N N N N N 7240 320 2 4.62 956277510 137115 73.30 6920 7240 6840 8990 4850 6920 6974.31 0.89 0 259 7180 7050 6790 6660 6400 7115 6725 49 2070 500 4840 10 1 9730590 704 36.75 1.62 12 1.41 197.00 4458.00 8500 20250407 -14.82 2350 20240805 208.09 8500 -14.82 20250407 3410 112.32 20250102 8500 -14.82 20250407 2350 208.09 20240805 2.17 Y 035200 500 48 억 86725 N N 0 N 00 Y
6 20250411 120415 59 100.00 KOSDAQ 화학 N N N N N 7020 100 2 1.45 683125300 99172 53.02 6920 7020 6840 8990 4850 6920 6888.26 0.89 0 126 7180 7050 6790 6660 6400 7115 6725 49 2070 500 4840 10 1 9730590 683 35.63 1.57 12 1.02 197.00 4458.00 8500 20250407 -17.41 2350 20240805 198.72 8500 -17.41 20250407 3410 105.87 20250102 8500 -17.41 20250407 2350 198.72 20240805 2.17 Y 035200 500 48 억 86725 N N 0 N 00 Y
7 20250411 110414 59 100.00 KOSDAQ 화학 N N N N N 6870 -50 5 -0.72 514495080 74948 40.07 6920 6920 6840 8990 4850 6920 6864.62 0.89 0 -9 7180 7050 6790 6660 6400 7115 6725 49 2070 500 4840 10 1 9730590 668 34.87 1.54 12 0.77 197.00 4458.00 8500 20250407 -19.18 2350 20240805 192.34 8500 -19.18 20250407 3410 101.47 20250102 8500 -19.18 20250407 2350 192.34 20240805 2.17 Y 035200 500 48 억 86725 N N 0 N 00 Y
8 20250411 100415 59 100.00 KOSDAQ 화학 N N N N N 6840 -80 5 -1.16 384727000 56024 29.95 6920 6920 6840 8990 4850 6920 6867.09 0.89 0 -9 7180 7050 6790 6660 6400 7115 6725 49 2070 500 4840 10 1 9730590 666 34.72 1.53 12 0.58 197.00 4458.00 8500 20250407 -19.53 2350 20240805 191.06 8500 -19.53 20250407 3410 100.59 20250102 8500 -19.53 20250407 2350 191.06 20240805 2.17 Y 035200 500 48 억 86725 N N 0 N 00 Y
9 20250411 090417 59 100.00 KOSDAQ 화학 N N N N N 6920 0 3 0.00 59518920 8601 4.60 6920 6920 6920 8990 4850 6920 6920.00 0.89 0 -9 7180 7050 6790 6660 6400 7115 6725 49 2070 500 4840 10 1 9730590 673 35.13 1.55 12 0.09 197.00 4458.00 8500 20250407 -18.59 2350 20240805 194.47 8500 -18.59 20250407 3410 102.93 20250102 8500 -18.59 20250407 2350 194.47 20240805 2.17 Y 035200 500 48 억 86725 N N 0 N 00 Y
10 20250410 160413 59 100.00 KOSDAQ 화학 N N N N N 6920 230 2 3.44 1229530430 180976 46.63 6530 6920 6530 8690 4690 6690 6793.80 0.98 0 1014 7476 7082 6666 6272 5856 6875 6065 49 2000 500 4680 10 1 9730590 673 35.13 1.55 12 1.86 197.00 4458.00 8500 20250407 -18.59 2350 20240805 194.47 8500 -18.59 20250407 3410 102.93 20250102 8500 -18.59 20250407 2350 194.47 20240805 1.96 Y 035200 500 48 억 95528 N N 289 N 00 Y
11 20250410 150414 59 100.00 KOSDAQ 화학 N N N N N 6910 220 2 3.29 1134242030 167206 43.08 6530 6910 6530 8690 4690 6690 6783.76 0.98 0 1136 7476 7082 6666 6272 5856 6875 6065 49 2000 500 4680 10 1 9730590 672 35.08 1.55 12 1.72 197.00 4458.00 8500 20250407 -18.71 2350 20240805 194.04 8500 -18.71 20250407 3410 102.64 20250102 8500 -18.71 20250407 2350 194.04 20240805 1.96 Y 035200 500 48 억 95528 N N 289 N 00 Y
12 20250410 140413 59 100.00 KOSDAQ 화학 N N N N N 6860 170 2 2.54 977157490 144461 37.22 6530 6900 6530 8690 4690 6690 6764.40 0.98 0 761 7476 7082 6666 6272 5856 6875 6065 49 2000 500 4680 10 1 9730590 668 34.82 1.54 12 1.48 197.00 4458.00 8500 20250407 -19.29 2350 20240805 191.91 8500 -19.29 20250407 3410 101.17 20250102 8500 -19.29 20250407 2350 191.91 20240805 1.96 Y 035200 500 48 억 95528 N N 289 N 00 Y