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
091970/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
20250407,160641,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,570,-25,5,-4.20,43585339,75896,148.44,589,592,558,773,417,595,574.28,0.66,0,-5401,623,608,587,572,551,598,562,187,178,500,390,1,1,37417493,213,-5.76,0.60,12,0.20,-99.00,951.00,784,20240329,-27.30,420,20240805,35.71,715,-20.28,20250106,502,13.55,20250317,780,-26.92,20240920,420,35.71,20240805,0.00,Y,091970,500,187 억,,248413,N,N,0,N,00,N
20250407,150646,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,578,-17,5,-2.86,41584317,72389,141.58,589,592,558,773,417,595,574.46,0.66,0,-3974,623,608,587,572,551,598,562,187,178,500,390,1,1,37417493,216,-5.84,0.61,12,0.19,-99.00,951.00,784,20240329,-26.28,420,20240805,37.62,715,-19.16,20250106,502,15.14,20250317,780,-25.90,20240920,420,37.62,20240805,0.00,Y,091970,500,187 억,,248413,N,N,0,N,00,N
20250407,140643,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,584,-11,5,-1.85,37023926,64517,126.18,589,592,558,773,417,595,573.86,0.66,0,-2074,623,608,587,572,551,598,562,187,178,500,390,1,1,37417493,219,-5.90,0.61,12,0.17,-99.00,951.00,784,20240329,-25.51,420,20240805,39.05,715,-18.32,20250106,502,16.33,20250317,780,-25.13,20240920,420,39.05,20240805,0.00,Y,091970,500,187 억,,248413,N,N,0,N,00,N
20250407,130642,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,570,-25,5,-4.20,31320285,54682,106.95,589,592,558,773,417,595,572.77,0.66,0,-2940,623,608,587,572,551,598,562,187,178,500,390,1,1,37417493,213,-5.76,0.60,12,0.15,-99.00,951.00,784,20240329,-27.30,420,20240805,35.71,715,-20.28,20250106,502,13.55,20250317,780,-26.92,20240920,420,35.71,20240805,0.00,Y,091970,500,187 억,,248413,N,N,0,N,00,N
20250407,120642,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,570,-25,5,-4.20,24102526,41937,82.02,589,592,558,773,417,595,574.73,0.66,0,-2847,623,608,587,572,551,598,562,187,178,500,390,1,1,37417493,213,-5.76,0.60,12,0.11,-99.00,951.00,784,20240329,-27.30,420,20240805,35.71,715,-20.28,20250106,502,13.55,20250317,780,-26.92,20240920,420,35.71,20240805,0.00,Y,091970,500,187 억,,248413,N,N,0,N,00,N
20250407,110643,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,571,-24,5,-4.03,20326485,35276,68.99,589,592,558,773,417,595,576.21,0.66,0,-2675,623,608,587,572,551,598,562,187,178,500,390,1,1,37417493,214,-5.77,0.60,12,0.09,-99.00,951.00,784,20240329,-27.17,420,20240805,35.95,715,-20.14,20250106,502,13.75,20250317,780,-26.79,20240920,420,35.95,20240805,0.00,Y,091970,500,187 억,,248413,N,N,0,N,00,N
20250407,100643,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,569,-26,5,-4.37,17799314,30822,60.28,589,592,558,773,417,595,577.49,0.66,0,-3895,623,608,587,572,551,598,562,187,178,500,390,1,1,37417493,213,-5.75,0.60,12,0.08,-99.00,951.00,784,20240329,-27.42,420,20240805,35.48,715,-20.42,20250106,502,13.35,20250317,780,-27.05,20240920,420,35.48,20240805,0.00,Y,091970,500,187 억,,248413,N,N,0,N,00,N
20250407,090644,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,592,-3,5,-0.50,3445258,5920,11.58,589,592,579,773,417,595,581.97,0.66,0,6,623,608,587,572,551,598,562,187,178,500,390,1,1,37417493,222,-5.98,0.62,12,0.02,-99.00,951.00,784,20240329,-24.49,420,20240805,40.95,715,-17.20,20250106,502,17.93,20250317,780,-24.10,20240920,420,40.95,20240805,0.00,Y,091970,500,187 억,,248413,N,N,0,N,00,N
20250404,160640,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,595,-7,5,-1.16,30189767,51129,93.63,597,602,566,782,422,602,590.46,0.67,0,-1654,660,630,608,578,556,620,568,187,180,500,390,1,1,37417493,223,-6.01,0.63,12,0.14,-99.00,951.00,788,20240325,-24.49,420,20240805,41.67,715,-16.78,20250106,502,18.53,20250317,780,-23.72,20240920,420,41.67,20240805,0.00,Y,091970,500,187 억,,250067,N,N,0,N,00,N
20250404,150646,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,595,-7,5,-1.16,28000367,47425,86.85,597,602,566,782,422,602,590.41,0.67,0,-1064,660,630,608,578,556,620,568,187,180,500,390,1,1,37417493,223,-6.01,0.63,12,0.13,-99.00,951.00,788,20240325,-24.49,420,20240805,41.67,715,-16.78,20250106,502,18.53,20250317,780,-23.72,20240920,420,41.67,20240805,0.00,Y,091970,500,187 억,,250067,N,N,0,N,00,N
20250404,140648,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,589,-13,5,-2.16,26109568,44188,80.92,597,602,566,782,422,602,590.87,0.67,0,-919,660,630,608,578,556,620,568,187,180,500,390,1,1,37417493,220,-5.95,0.62,12,0.12,-99.00,951.00,788,20240325,-25.25,420,20240805,40.24,715,-17.62,20250106,502,17.33,20250317,780,-24.49,20240920,420,40.24,20240805,0.00,Y,091970,500,187 억,,250067,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 160641 57 100.00 KOSDAQ 화학 N N N N N 570 -25 5 -4.20 43585339 75896 148.44 589 592 558 773 417 595 574.28 0.66 0 -5401 623 608 587 572 551 598 562 187 178 500 390 1 1 37417493 213 -5.76 0.60 12 0.20 -99.00 951.00 784 20240329 -27.30 420 20240805 35.71 715 -20.28 20250106 502 13.55 20250317 780 -26.92 20240920 420 35.71 20240805 0.00 Y 091970 500 187 억 248413 N N 0 N 00 N
3 20250407 150646 57 100.00 KOSDAQ 화학 N N N N N 578 -17 5 -2.86 41584317 72389 141.58 589 592 558 773 417 595 574.46 0.66 0 -3974 623 608 587 572 551 598 562 187 178 500 390 1 1 37417493 216 -5.84 0.61 12 0.19 -99.00 951.00 784 20240329 -26.28 420 20240805 37.62 715 -19.16 20250106 502 15.14 20250317 780 -25.90 20240920 420 37.62 20240805 0.00 Y 091970 500 187 억 248413 N N 0 N 00 N
4 20250407 140643 57 100.00 KOSDAQ 화학 N N N N N 584 -11 5 -1.85 37023926 64517 126.18 589 592 558 773 417 595 573.86 0.66 0 -2074 623 608 587 572 551 598 562 187 178 500 390 1 1 37417493 219 -5.90 0.61 12 0.17 -99.00 951.00 784 20240329 -25.51 420 20240805 39.05 715 -18.32 20250106 502 16.33 20250317 780 -25.13 20240920 420 39.05 20240805 0.00 Y 091970 500 187 억 248413 N N 0 N 00 N
5 20250407 130642 57 100.00 KOSDAQ 화학 N N N N N 570 -25 5 -4.20 31320285 54682 106.95 589 592 558 773 417 595 572.77 0.66 0 -2940 623 608 587 572 551 598 562 187 178 500 390 1 1 37417493 213 -5.76 0.60 12 0.15 -99.00 951.00 784 20240329 -27.30 420 20240805 35.71 715 -20.28 20250106 502 13.55 20250317 780 -26.92 20240920 420 35.71 20240805 0.00 Y 091970 500 187 억 248413 N N 0 N 00 N
6 20250407 120642 57 100.00 KOSDAQ 화학 N N N N N 570 -25 5 -4.20 24102526 41937 82.02 589 592 558 773 417 595 574.73 0.66 0 -2847 623 608 587 572 551 598 562 187 178 500 390 1 1 37417493 213 -5.76 0.60 12 0.11 -99.00 951.00 784 20240329 -27.30 420 20240805 35.71 715 -20.28 20250106 502 13.55 20250317 780 -26.92 20240920 420 35.71 20240805 0.00 Y 091970 500 187 억 248413 N N 0 N 00 N
7 20250407 110643 57 100.00 KOSDAQ 화학 N N N N N 571 -24 5 -4.03 20326485 35276 68.99 589 592 558 773 417 595 576.21 0.66 0 -2675 623 608 587 572 551 598 562 187 178 500 390 1 1 37417493 214 -5.77 0.60 12 0.09 -99.00 951.00 784 20240329 -27.17 420 20240805 35.95 715 -20.14 20250106 502 13.75 20250317 780 -26.79 20240920 420 35.95 20240805 0.00 Y 091970 500 187 억 248413 N N 0 N 00 N
8 20250407 100643 57 100.00 KOSDAQ 화학 N N N N N 569 -26 5 -4.37 17799314 30822 60.28 589 592 558 773 417 595 577.49 0.66 0 -3895 623 608 587 572 551 598 562 187 178 500 390 1 1 37417493 213 -5.75 0.60 12 0.08 -99.00 951.00 784 20240329 -27.42 420 20240805 35.48 715 -20.42 20250106 502 13.35 20250317 780 -27.05 20240920 420 35.48 20240805 0.00 Y 091970 500 187 억 248413 N N 0 N 00 N
9 20250407 090644 57 100.00 KOSDAQ 화학 N N N N N 592 -3 5 -0.50 3445258 5920 11.58 589 592 579 773 417 595 581.97 0.66 0 6 623 608 587 572 551 598 562 187 178 500 390 1 1 37417493 222 -5.98 0.62 12 0.02 -99.00 951.00 784 20240329 -24.49 420 20240805 40.95 715 -17.20 20250106 502 17.93 20250317 780 -24.10 20240920 420 40.95 20240805 0.00 Y 091970 500 187 억 248413 N N 0 N 00 N
10 20250404 160640 57 100.00 KOSDAQ 화학 N N N N N 595 -7 5 -1.16 30189767 51129 93.63 597 602 566 782 422 602 590.46 0.67 0 -1654 660 630 608 578 556 620 568 187 180 500 390 1 1 37417493 223 -6.01 0.63 12 0.14 -99.00 951.00 788 20240325 -24.49 420 20240805 41.67 715 -16.78 20250106 502 18.53 20250317 780 -23.72 20240920 420 41.67 20240805 0.00 Y 091970 500 187 억 250067 N N 0 N 00 N
11 20250404 150646 57 100.00 KOSDAQ 화학 N N N N N 595 -7 5 -1.16 28000367 47425 86.85 597 602 566 782 422 602 590.41 0.67 0 -1064 660 630 608 578 556 620 568 187 180 500 390 1 1 37417493 223 -6.01 0.63 12 0.13 -99.00 951.00 788 20240325 -24.49 420 20240805 41.67 715 -16.78 20250106 502 18.53 20250317 780 -23.72 20240920 420 41.67 20240805 0.00 Y 091970 500 187 억 250067 N N 0 N 00 N
12 20250404 140648 57 100.00 KOSDAQ 화학 N N N N N 589 -13 5 -2.16 26109568 44188 80.92 597 602 566 782 422 602 590.87 0.67 0 -919 660 630 608 578 556 620 568 187 180 500 390 1 1 37417493 220 -5.95 0.62 12 0.12 -99.00 951.00 788 20240325 -25.25 420 20240805 40.24 715 -17.62 20250106 502 17.33 20250317 780 -24.49 20240920 420 40.24 20240805 0.00 Y 091970 500 187 억 250067 N N 0 N 00 N