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
092730/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
20250407,160644,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,12780,-660,5,-4.91,2144893945,167094,122.85,13300,13300,12520,17470,9410,13440,12836.38,11.70,0,41531,14020,13730,13390,13100,12760,13560,12930,80,4030,500,9940,10,1,16027989,2048,8.88,1.14,12,1.04,1439.00,11203.00,17564,20240614,-27.24,10318,20240909,23.86,13890,-7.99,20250402,10700,19.44,20250203,34300,-62.74,20240614,10700,19.44,20250203,1.19,Y,092730,500,80 억,,1875236,N,N,96,N,00,N
20250407,150649,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,12780,-660,5,-4.91,2095995315,163265,120.03,13300,13300,12520,17470,9410,13440,12837.81,11.70,0,41252,14020,13730,13390,13100,12760,13560,12930,80,4030,500,9940,10,1,16027989,2048,8.88,1.14,12,1.02,1439.00,11203.00,17564,20240614,-27.24,10318,20240909,23.86,13890,-7.99,20250402,10700,19.44,20250203,34300,-62.74,20240614,10700,19.44,20250203,1.19,Y,092730,500,80 억,,1875236,N,N,66,N,00,N
20250407,140647,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,12810,-630,5,-4.69,1959410875,152593,112.19,13300,13300,12520,17470,9410,13440,12840.57,11.70,0,37025,14020,13730,13390,13100,12760,13560,12930,80,4030,500,9940,10,1,16027989,2053,8.90,1.14,12,0.95,1439.00,11203.00,17564,20240614,-27.07,10318,20240909,24.15,13890,-7.78,20250402,10700,19.72,20250203,34300,-62.65,20240614,10700,19.72,20250203,1.19,Y,092730,500,80 억,,1875236,N,N,66,N,00,N
20250407,130646,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,12790,-650,5,-4.84,1833350055,142732,104.94,13300,13300,12520,17470,9410,13440,12844.49,11.70,0,32659,14020,13730,13390,13100,12760,13560,12930,80,4030,500,9940,10,1,16027989,2050,8.89,1.14,12,0.89,1439.00,11203.00,17564,20240614,-27.18,10318,20240909,23.96,13890,-7.92,20250402,10700,19.53,20250203,34300,-62.71,20240614,10700,19.53,20250203,1.19,Y,092730,500,80 억,,1875236,N,N,66,N,00,N
20250407,120645,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,12910,-530,5,-3.94,1590270375,123643,90.90,13300,13300,12520,17470,9410,13440,12861.56,11.70,0,28467,14020,13730,13390,13100,12760,13560,12930,80,4030,500,9940,10,1,16027989,2069,8.97,1.15,12,0.77,1439.00,11203.00,17564,20240614,-26.50,10318,20240909,25.12,13890,-7.06,20250402,10700,20.65,20250203,34300,-62.36,20240614,10700,20.65,20250203,1.19,Y,092730,500,80 억,,1875236,N,N,66,N,00,N
20250407,110646,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,12880,-560,5,-4.17,1418675005,110271,81.07,13300,13300,12520,17470,9410,13440,12865.09,11.70,0,24286,14020,13730,13390,13100,12760,13560,12930,80,4030,500,9940,10,1,16027989,2064,8.95,1.15,12,0.69,1439.00,11203.00,17564,20240614,-26.67,10318,20240909,24.83,13890,-7.27,20250402,10700,20.37,20250203,34300,-62.45,20240614,10700,20.37,20250203,1.19,Y,092730,500,80 억,,1875236,N,N,66,N,00,N
20250407,100646,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,12680,-760,5,-5.65,1178705985,91482,67.26,13300,13300,12520,17470,9410,13440,12884.26,11.70,0,21705,14020,13730,13390,13100,12760,13560,12930,80,4030,500,9940,10,1,16027989,2032,8.81,1.13,12,0.57,1439.00,11203.00,17564,20240614,-27.81,10318,20240909,22.89,13890,-8.71,20250402,10700,18.50,20250203,34300,-63.03,20240614,10700,18.50,20250203,1.19,Y,092730,500,80 억,,1875236,N,N,66,N,00,N
20250407,090647,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,12980,-460,5,-3.42,95566755,7318,5.38,13300,13300,12800,17470,9410,13440,13056.52,11.70,0,1729,14020,13730,13390,13100,12760,13560,12930,80,4030,500,9940,10,1,16027989,2080,9.02,1.16,12,0.05,1439.00,11203.00,17564,20240614,-26.10,10318,20240909,25.80,13890,-6.55,20250402,10700,21.31,20250203,34300,-62.16,20240614,10700,21.31,20250203,1.19,Y,092730,500,80 억,,1875236,N,N,66,N,00,N
20250404,160644,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,13440,-290,5,-2.11,1808804200,135914,155.09,13490,13680,13050,17840,9620,13730,13308.44,11.64,0,3589,14043,13886,13673,13516,13303,13965,13595,80,4110,500,10160,10,1,16027989,2154,9.34,1.20,12,0.85,1439.00,11203.00,17564,20240614,-23.48,10318,20240909,30.26,13890,-3.24,20250402,10700,25.61,20250203,34300,-60.82,20240614,10700,25.61,20250203,1.15,Y,092730,500,80 억,,1864901,N,N,66,N,00,N
20250404,150650,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,13290,-440,5,-3.20,1747666770,131349,149.88,13490,13680,13050,17840,9620,13730,13305.52,11.64,0,3748,14043,13886,13673,13516,13303,13965,13595,80,4110,500,10160,10,1,16027989,2130,9.24,1.19,12,0.82,1439.00,11203.00,17564,20240614,-24.33,10318,20240909,28.80,13890,-4.32,20250402,10700,24.21,20250203,34300,-61.25,20240614,10700,24.21,20250203,1.15,Y,092730,500,80 억,,1864901,N,N,240,N,00,N
20250404,140652,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,13300,-430,5,-3.13,1569915150,117977,134.62,13490,13680,13050,17840,9620,13730,13306.96,11.64,0,-243,14043,13886,13673,13516,13303,13965,13595,80,4110,500,10160,10,1,16027989,2132,9.24,1.19,12,0.74,1439.00,11203.00,17564,20240614,-24.28,10318,20240909,28.90,13890,-4.25,20250402,10700,24.30,20250203,34300,-61.22,20240614,10700,24.30,20250203,1.15,Y,092730,500,80 억,,1864901,N,N,240,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 160644 57 100.00 KOSDAQ 화학 N N N N N 12780 -660 5 -4.91 2144893945 167094 122.85 13300 13300 12520 17470 9410 13440 12836.38 11.70 0 41531 14020 13730 13390 13100 12760 13560 12930 80 4030 500 9940 10 1 16027989 2048 8.88 1.14 12 1.04 1439.00 11203.00 17564 20240614 -27.24 10318 20240909 23.86 13890 -7.99 20250402 10700 19.44 20250203 34300 -62.74 20240614 10700 19.44 20250203 1.19 Y 092730 500 80 억 1875236 N N 96 N 00 N
3 20250407 150649 57 100.00 KOSDAQ 화학 N N N N N 12780 -660 5 -4.91 2095995315 163265 120.03 13300 13300 12520 17470 9410 13440 12837.81 11.70 0 41252 14020 13730 13390 13100 12760 13560 12930 80 4030 500 9940 10 1 16027989 2048 8.88 1.14 12 1.02 1439.00 11203.00 17564 20240614 -27.24 10318 20240909 23.86 13890 -7.99 20250402 10700 19.44 20250203 34300 -62.74 20240614 10700 19.44 20250203 1.19 Y 092730 500 80 억 1875236 N N 66 N 00 N
4 20250407 140647 57 100.00 KOSDAQ 화학 N N N N N 12810 -630 5 -4.69 1959410875 152593 112.19 13300 13300 12520 17470 9410 13440 12840.57 11.70 0 37025 14020 13730 13390 13100 12760 13560 12930 80 4030 500 9940 10 1 16027989 2053 8.90 1.14 12 0.95 1439.00 11203.00 17564 20240614 -27.07 10318 20240909 24.15 13890 -7.78 20250402 10700 19.72 20250203 34300 -62.65 20240614 10700 19.72 20250203 1.19 Y 092730 500 80 억 1875236 N N 66 N 00 N
5 20250407 130646 57 100.00 KOSDAQ 화학 N N N N N 12790 -650 5 -4.84 1833350055 142732 104.94 13300 13300 12520 17470 9410 13440 12844.49 11.70 0 32659 14020 13730 13390 13100 12760 13560 12930 80 4030 500 9940 10 1 16027989 2050 8.89 1.14 12 0.89 1439.00 11203.00 17564 20240614 -27.18 10318 20240909 23.96 13890 -7.92 20250402 10700 19.53 20250203 34300 -62.71 20240614 10700 19.53 20250203 1.19 Y 092730 500 80 억 1875236 N N 66 N 00 N
6 20250407 120645 57 100.00 KOSDAQ 화학 N N N N N 12910 -530 5 -3.94 1590270375 123643 90.90 13300 13300 12520 17470 9410 13440 12861.56 11.70 0 28467 14020 13730 13390 13100 12760 13560 12930 80 4030 500 9940 10 1 16027989 2069 8.97 1.15 12 0.77 1439.00 11203.00 17564 20240614 -26.50 10318 20240909 25.12 13890 -7.06 20250402 10700 20.65 20250203 34300 -62.36 20240614 10700 20.65 20250203 1.19 Y 092730 500 80 억 1875236 N N 66 N 00 N
7 20250407 110646 57 100.00 KOSDAQ 화학 N N N N N 12880 -560 5 -4.17 1418675005 110271 81.07 13300 13300 12520 17470 9410 13440 12865.09 11.70 0 24286 14020 13730 13390 13100 12760 13560 12930 80 4030 500 9940 10 1 16027989 2064 8.95 1.15 12 0.69 1439.00 11203.00 17564 20240614 -26.67 10318 20240909 24.83 13890 -7.27 20250402 10700 20.37 20250203 34300 -62.45 20240614 10700 20.37 20250203 1.19 Y 092730 500 80 억 1875236 N N 66 N 00 N
8 20250407 100646 57 100.00 KOSDAQ 화학 N N N N N 12680 -760 5 -5.65 1178705985 91482 67.26 13300 13300 12520 17470 9410 13440 12884.26 11.70 0 21705 14020 13730 13390 13100 12760 13560 12930 80 4030 500 9940 10 1 16027989 2032 8.81 1.13 12 0.57 1439.00 11203.00 17564 20240614 -27.81 10318 20240909 22.89 13890 -8.71 20250402 10700 18.50 20250203 34300 -63.03 20240614 10700 18.50 20250203 1.19 Y 092730 500 80 억 1875236 N N 66 N 00 N
9 20250407 090647 57 100.00 KOSDAQ 화학 N N N N N 12980 -460 5 -3.42 95566755 7318 5.38 13300 13300 12800 17470 9410 13440 13056.52 11.70 0 1729 14020 13730 13390 13100 12760 13560 12930 80 4030 500 9940 10 1 16027989 2080 9.02 1.16 12 0.05 1439.00 11203.00 17564 20240614 -26.10 10318 20240909 25.80 13890 -6.55 20250402 10700 21.31 20250203 34300 -62.16 20240614 10700 21.31 20250203 1.19 Y 092730 500 80 억 1875236 N N 66 N 00 N
10 20250404 160644 57 100.00 KOSDAQ 화학 N N N N N 13440 -290 5 -2.11 1808804200 135914 155.09 13490 13680 13050 17840 9620 13730 13308.44 11.64 0 3589 14043 13886 13673 13516 13303 13965 13595 80 4110 500 10160 10 1 16027989 2154 9.34 1.20 12 0.85 1439.00 11203.00 17564 20240614 -23.48 10318 20240909 30.26 13890 -3.24 20250402 10700 25.61 20250203 34300 -60.82 20240614 10700 25.61 20250203 1.15 Y 092730 500 80 억 1864901 N N 66 N 00 N
11 20250404 150650 57 100.00 KOSDAQ 화학 N N N N N 13290 -440 5 -3.20 1747666770 131349 149.88 13490 13680 13050 17840 9620 13730 13305.52 11.64 0 3748 14043 13886 13673 13516 13303 13965 13595 80 4110 500 10160 10 1 16027989 2130 9.24 1.19 12 0.82 1439.00 11203.00 17564 20240614 -24.33 10318 20240909 28.80 13890 -4.32 20250402 10700 24.21 20250203 34300 -61.25 20240614 10700 24.21 20250203 1.15 Y 092730 500 80 억 1864901 N N 240 N 00 N
12 20250404 140652 57 100.00 KOSDAQ 화학 N N N N N 13300 -430 5 -3.13 1569915150 117977 134.62 13490 13680 13050 17840 9620 13730 13306.96 11.64 0 -243 14043 13886 13673 13516 13303 13965 13595 80 4110 500 10160 10 1 16027989 2132 9.24 1.19 12 0.74 1439.00 11203.00 17564 20240614 -24.28 10318 20240909 28.90 13890 -4.25 20250402 10700 24.30 20250203 34300 -61.22 20240614 10700 24.30 20250203 1.15 Y 092730 500 80 억 1864901 N N 240 N 00 N