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

Update 2025-04-14 2981 top30,price

Browse Source
This commit is contained in:
ened
2025-04-14 18:02:04 +09:00
parent ef8f872070
commit b614a2da3b
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
20250414,160413,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,7190,-90,5,-1.24,3967991115,557192,189.51,7230,7370,6860,9460,5100,7280,7120.88,0.90,0,-7572,7586,7432,7136,6982,6686,7510,7060,49,2180,500,5090,10,1,9730590,700,36.50,1.61,12,5.73,197.00,4458.00,8500,20250407,-15.41,2350,20240805,205.96,8500,-15.41,20250407,3410,110.85,20250102,8500,-15.41,20250407,2350,205.96,20240805,1.93,Y,035200,500,48 억,,87515,N,N,603,N,00,N
20250414,150416,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,7200,-80,5,-1.10,3750740260,526901,179.21,7230,7370,6860,9460,5100,7280,7118.05,0.90,0,-3988,7586,7432,7136,6982,6686,7510,7060,49,2180,500,5090,10,1,9730590,701,36.55,1.62,12,5.41,197.00,4458.00,8500,20250407,-15.29,2350,20240805,206.38,8500,-15.29,20250407,3410,111.14,20250102,8500,-15.29,20250407,2350,206.38,20240805,1.93,Y,035200,500,48 억,,87515,N,N,0,N,00,N
20250414,140415,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,7180,-100,5,-1.37,3500494620,492114,167.38,7230,7370,6860,9460,5100,7280,7112.69,0.90,0,-1878,7586,7432,7136,6982,6686,7510,7060,49,2180,500,5090,10,1,9730590,699,36.45,1.61,12,5.06,197.00,4458.00,8500,20250407,-15.53,2350,20240805,205.53,8500,-15.53,20250407,3410,110.56,20250102,8500,-15.53,20250407,2350,205.53,20240805,1.93,Y,035200,500,48 억,,87515,N,N,0,N,00,N
20250414,130415,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,7170,-110,5,-1.51,3223893860,453357,154.20,7230,7370,6860,9460,5100,7280,7110.62,0.90,0,-6816,7586,7432,7136,6982,6686,7510,7060,49,2180,500,5090,10,1,9730590,698,36.40,1.61,12,4.66,197.00,4458.00,8500,20250407,-15.65,2350,20240805,205.11,8500,-15.65,20250407,3410,110.26,20250102,8500,-15.65,20250407,2350,205.11,20240805,1.93,Y,035200,500,48 억,,87515,N,N,0,N,00,N
20250414,120416,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,7210,-70,5,-0.96,3017138015,424562,144.40,7230,7370,6860,9460,5100,7280,7105.88,0.90,0,-1064,7586,7432,7136,6982,6686,7510,7060,49,2180,500,5090,10,1,9730590,702,36.60,1.62,12,4.36,197.00,4458.00,8500,20250407,-15.18,2350,20240805,206.81,8500,-15.18,20250407,3410,111.44,20250102,8500,-15.18,20250407,2350,206.81,20240805,1.93,Y,035200,500,48 억,,87515,N,N,0,N,00,N
20250414,110414,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,7200,-80,5,-1.10,2718128785,383000,130.27,7230,7370,6860,9460,5100,7280,7096.25,0.90,0,-6873,7586,7432,7136,6982,6686,7510,7060,49,2180,500,5090,10,1,9730590,701,36.55,1.62,12,3.94,197.00,4458.00,8500,20250407,-15.29,2350,20240805,206.38,8500,-15.29,20250407,3410,111.14,20250102,8500,-15.29,20250407,2350,206.38,20240805,1.93,Y,035200,500,48 억,,87515,N,N,0,N,00,N
20250414,100416,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,7330,50,2,0.69,2081095055,295159,100.39,7230,7340,6860,9460,5100,7280,7049.64,0.90,0,10634,7586,7432,7136,6982,6686,7510,7060,49,2180,500,5090,10,1,9730590,713,37.21,1.64,12,3.03,197.00,4458.00,8500,20250407,-13.76,2350,20240805,211.91,8500,-13.76,20250407,3410,114.96,20250102,8500,-13.76,20250407,2350,211.91,20240805,1.93,Y,035200,500,48 억,,87515,N,N,0,N,00,N
20250414,090416,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,7020,-260,5,-3.57,511619270,71823,24.43,7230,7250,7010,9460,5100,7280,7120.14,0.90,0,20045,7586,7432,7136,6982,6686,7510,7060,49,2180,500,5090,10,1,9730590,683,35.63,1.57,12,0.74,197.00,4458.00,8500,20250407,-17.41,2350,20240805,198.72,8500,-17.41,20250407,3410,105.87,20250102,8500,-17.41,20250407,2350,198.72,20240805,1.93,Y,035200,500,48 억,,87515,N,N,0,N,00,N
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
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 20250414 160413 57 100.00 KOSDAQ 화학 N N N N N 7190 -90 5 -1.24 3967991115 557192 189.51 7230 7370 6860 9460 5100 7280 7120.88 0.90 0 -7572 7586 7432 7136 6982 6686 7510 7060 49 2180 500 5090 10 1 9730590 700 36.50 1.61 12 5.73 197.00 4458.00 8500 20250407 -15.41 2350 20240805 205.96 8500 -15.41 20250407 3410 110.85 20250102 8500 -15.41 20250407 2350 205.96 20240805 1.93 Y 035200 500 48 억 87515 N N 603 N 00 N
3 20250414 150416 57 100.00 KOSDAQ 화학 N N N N N 7200 -80 5 -1.10 3750740260 526901 179.21 7230 7370 6860 9460 5100 7280 7118.05 0.90 0 -3988 7586 7432 7136 6982 6686 7510 7060 49 2180 500 5090 10 1 9730590 701 36.55 1.62 12 5.41 197.00 4458.00 8500 20250407 -15.29 2350 20240805 206.38 8500 -15.29 20250407 3410 111.14 20250102 8500 -15.29 20250407 2350 206.38 20240805 1.93 Y 035200 500 48 억 87515 N N 0 N 00 N
4 20250414 140415 57 100.00 KOSDAQ 화학 N N N N N 7180 -100 5 -1.37 3500494620 492114 167.38 7230 7370 6860 9460 5100 7280 7112.69 0.90 0 -1878 7586 7432 7136 6982 6686 7510 7060 49 2180 500 5090 10 1 9730590 699 36.45 1.61 12 5.06 197.00 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 1.93 Y 035200 500 48 억 87515 N N 0 N 00 N
5 20250414 130415 57 100.00 KOSDAQ 화학 N N N N N 7170 -110 5 -1.51 3223893860 453357 154.20 7230 7370 6860 9460 5100 7280 7110.62 0.90 0 -6816 7586 7432 7136 6982 6686 7510 7060 49 2180 500 5090 10 1 9730590 698 36.40 1.61 12 4.66 197.00 4458.00 8500 20250407 -15.65 2350 20240805 205.11 8500 -15.65 20250407 3410 110.26 20250102 8500 -15.65 20250407 2350 205.11 20240805 1.93 Y 035200 500 48 억 87515 N N 0 N 00 N
6 20250414 120416 57 100.00 KOSDAQ 화학 N N N N N 7210 -70 5 -0.96 3017138015 424562 144.40 7230 7370 6860 9460 5100 7280 7105.88 0.90 0 -1064 7586 7432 7136 6982 6686 7510 7060 49 2180 500 5090 10 1 9730590 702 36.60 1.62 12 4.36 197.00 4458.00 8500 20250407 -15.18 2350 20240805 206.81 8500 -15.18 20250407 3410 111.44 20250102 8500 -15.18 20250407 2350 206.81 20240805 1.93 Y 035200 500 48 억 87515 N N 0 N 00 N
7 20250414 110414 57 100.00 KOSDAQ 화학 N N N N N 7200 -80 5 -1.10 2718128785 383000 130.27 7230 7370 6860 9460 5100 7280 7096.25 0.90 0 -6873 7586 7432 7136 6982 6686 7510 7060 49 2180 500 5090 10 1 9730590 701 36.55 1.62 12 3.94 197.00 4458.00 8500 20250407 -15.29 2350 20240805 206.38 8500 -15.29 20250407 3410 111.14 20250102 8500 -15.29 20250407 2350 206.38 20240805 1.93 Y 035200 500 48 억 87515 N N 0 N 00 N
8 20250414 100416 57 100.00 KOSDAQ 화학 N N N N N 7330 50 2 0.69 2081095055 295159 100.39 7230 7340 6860 9460 5100 7280 7049.64 0.90 0 10634 7586 7432 7136 6982 6686 7510 7060 49 2180 500 5090 10 1 9730590 713 37.21 1.64 12 3.03 197.00 4458.00 8500 20250407 -13.76 2350 20240805 211.91 8500 -13.76 20250407 3410 114.96 20250102 8500 -13.76 20250407 2350 211.91 20240805 1.93 Y 035200 500 48 억 87515 N N 0 N 00 N
9 20250414 090416 57 100.00 KOSDAQ 화학 N N N N N 7020 -260 5 -3.57 511619270 71823 24.43 7230 7250 7010 9460 5100 7280 7120.14 0.90 0 20045 7586 7432 7136 6982 6686 7510 7060 49 2180 500 5090 10 1 9730590 683 35.63 1.57 12 0.74 197.00 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 1.93 Y 035200 500 48 억 87515 N N 0 N 00 N
10 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
11 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
12 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