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
097870/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
20250407,160657,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,5840,-410,5,-6.56,1858134250,319535,69.86,6050,6140,5670,8120,4380,6250,5815.11,2.60,0,-13281,6570,6410,6210,6050,5850,6490,6130,42,1870,500,3870,10,1,8490000,496,11.04,0.62,06,3.76,529.00,9431.00,10470,20241218,-44.22,5170,20241209,12.96,8420,-30.64,20250328,5670,3.00,20250407,10470,-44.22,20241218,5170,12.96,20241209,5.29,Y,097870,500,42 억,,221142,N,N,1829,N,00,N
20250407,150702,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,5830,-420,5,-6.72,1815307130,312225,68.26,6050,6140,5670,8120,4380,6250,5814.10,2.60,0,-11688,6570,6410,6210,6050,5850,6490,6130,42,1870,500,3870,10,1,8490000,495,11.02,0.62,06,3.68,529.00,9431.00,10470,20241218,-44.32,5170,20241209,12.77,8420,-30.76,20250328,5670,2.82,20250407,10470,-44.32,20241218,5170,12.77,20241209,5.29,Y,097870,500,42 억,,221142,N,N,1728,N,00,N
20250407,140700,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,5840,-410,5,-6.56,1704252090,293205,64.10,6050,6140,5670,8120,4380,6250,5812.49,2.60,0,-17865,6570,6410,6210,6050,5850,6490,6130,42,1870,500,3870,10,1,8490000,496,11.04,0.62,06,3.45,529.00,9431.00,10470,20241218,-44.22,5170,20241209,12.96,8420,-30.64,20250328,5670,3.00,20250407,10470,-44.22,20241218,5170,12.96,20241209,5.29,Y,097870,500,42 억,,221142,N,N,1728,N,00,N
20250407,130659,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,5840,-410,5,-6.56,1579558970,271829,59.43,6050,6140,5670,8120,4380,6250,5810.86,2.60,0,-21405,6570,6410,6210,6050,5850,6490,6130,42,1870,500,3870,10,1,8490000,496,11.04,0.62,06,3.20,529.00,9431.00,10470,20241218,-44.22,5170,20241209,12.96,8420,-30.64,20250328,5670,3.00,20250407,10470,-44.22,20241218,5170,12.96,20241209,5.29,Y,097870,500,42 억,,221142,N,N,1728,N,00,N
20250407,120659,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,5890,-360,5,-5.76,1492324340,256874,56.16,6050,6140,5670,8120,4380,6250,5809.56,2.60,0,-25548,6570,6410,6210,6050,5850,6490,6130,42,1870,500,3870,10,1,8490000,500,11.13,0.62,06,3.03,529.00,9431.00,10470,20241218,-43.74,5170,20241209,13.93,8420,-30.05,20250328,5670,3.88,20250407,10470,-43.74,20241218,5170,13.93,20241209,5.29,Y,097870,500,42 억,,221142,N,N,1728,N,00,N
20250407,110659,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,5880,-370,5,-5.92,1362545600,234735,51.32,6050,6140,5670,8120,4380,6250,5804.61,2.60,0,-28547,6570,6410,6210,6050,5850,6490,6130,42,1870,500,3870,10,1,8490000,499,11.12,0.62,06,2.76,529.00,9431.00,10470,20241218,-43.84,5170,20241209,13.73,8420,-30.17,20250328,5670,3.70,20250407,10470,-43.84,20241218,5170,13.73,20241209,5.29,Y,097870,500,42 억,,221142,N,N,1728,N,00,N
20250407,100659,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,5730,-520,5,-8.32,1103312760,190297,41.60,6050,6140,5670,8120,4380,6250,5797.85,2.60,0,-36980,6570,6410,6210,6050,5850,6490,6130,42,1870,500,3870,10,1,8490000,486,10.83,0.61,06,2.24,529.00,9431.00,10470,20241218,-45.27,5170,20241209,10.83,8420,-31.95,20250328,5670,1.06,20250407,10470,-45.27,20241218,5170,10.83,20241209,5.29,Y,097870,500,42 억,,221142,N,N,1728,N,00,N
20250407,090701,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,5810,-440,5,-7.04,360794770,61205,13.38,6050,6140,5740,8120,4380,6250,5894.86,2.60,0,-17557,6570,6410,6210,6050,5850,6490,6130,42,1870,500,3870,10,1,8490000,493,10.98,0.62,06,0.72,529.00,9431.00,10470,20241218,-44.51,5170,20241209,12.38,8420,-31.00,20250328,5740,1.22,20250407,10470,-44.51,20241218,5170,12.38,20241209,5.29,Y,097870,500,42 억,,221142,N,N,1728,N,00,N
20250404,160656,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,6250,110,2,1.79,2824016975,454608,135.03,6030,6370,6010,7980,4300,6140,6212.00,2.25,0,30065,6513,6326,6213,6026,5913,6270,5970,42,1840,500,3800,10,1,8490000,531,11.81,0.66,06,5.35,529.00,9431.00,10470,20241218,-40.31,5170,20241209,20.89,8420,-25.77,20250328,5880,6.29,20250326,10470,-40.31,20241218,5170,20.89,20241209,5.17,Y,097870,500,42 억,,191169,N,N,1728,N,00,N
20250404,150703,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,6250,110,2,1.79,2751522585,442999,131.58,6030,6370,6010,7980,4300,6140,6211.16,2.25,0,24982,6513,6326,6213,6026,5913,6270,5970,42,1840,500,3800,10,1,8490000,531,11.81,0.66,06,5.22,529.00,9431.00,10470,20241218,-40.31,5170,20241209,20.89,8420,-25.77,20250328,5880,6.29,20250326,10470,-40.31,20241218,5170,20.89,20241209,5.17,Y,097870,500,42 억,,191169,N,N,3552,N,00,N
20250404,140705,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,6200,60,2,0.98,2435428045,391735,116.35,6030,6370,6010,7980,4300,6140,6217.07,2.25,0,6150,6513,6326,6213,6026,5913,6270,5970,42,1840,500,3800,10,1,8490000,526,11.72,0.66,06,4.61,529.00,9431.00,10470,20241218,-40.78,5170,20241209,19.92,8420,-26.37,20250328,5880,5.44,20250326,10470,-40.78,20241218,5170,19.92,20241209,5.17,Y,097870,500,42 억,,191169,N,N,3552,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 160657 57 100.00 KOSDAQ 화학 N N N N N 5840 -410 5 -6.56 1858134250 319535 69.86 6050 6140 5670 8120 4380 6250 5815.11 2.60 0 -13281 6570 6410 6210 6050 5850 6490 6130 42 1870 500 3870 10 1 8490000 496 11.04 0.62 06 3.76 529.00 9431.00 10470 20241218 -44.22 5170 20241209 12.96 8420 -30.64 20250328 5670 3.00 20250407 10470 -44.22 20241218 5170 12.96 20241209 5.29 Y 097870 500 42 억 221142 N N 1829 N 00 N
3 20250407 150702 57 100.00 KOSDAQ 화학 N N N N N 5830 -420 5 -6.72 1815307130 312225 68.26 6050 6140 5670 8120 4380 6250 5814.10 2.60 0 -11688 6570 6410 6210 6050 5850 6490 6130 42 1870 500 3870 10 1 8490000 495 11.02 0.62 06 3.68 529.00 9431.00 10470 20241218 -44.32 5170 20241209 12.77 8420 -30.76 20250328 5670 2.82 20250407 10470 -44.32 20241218 5170 12.77 20241209 5.29 Y 097870 500 42 억 221142 N N 1728 N 00 N
4 20250407 140700 57 100.00 KOSDAQ 화학 N N N N N 5840 -410 5 -6.56 1704252090 293205 64.10 6050 6140 5670 8120 4380 6250 5812.49 2.60 0 -17865 6570 6410 6210 6050 5850 6490 6130 42 1870 500 3870 10 1 8490000 496 11.04 0.62 06 3.45 529.00 9431.00 10470 20241218 -44.22 5170 20241209 12.96 8420 -30.64 20250328 5670 3.00 20250407 10470 -44.22 20241218 5170 12.96 20241209 5.29 Y 097870 500 42 억 221142 N N 1728 N 00 N
5 20250407 130659 57 100.00 KOSDAQ 화학 N N N N N 5840 -410 5 -6.56 1579558970 271829 59.43 6050 6140 5670 8120 4380 6250 5810.86 2.60 0 -21405 6570 6410 6210 6050 5850 6490 6130 42 1870 500 3870 10 1 8490000 496 11.04 0.62 06 3.20 529.00 9431.00 10470 20241218 -44.22 5170 20241209 12.96 8420 -30.64 20250328 5670 3.00 20250407 10470 -44.22 20241218 5170 12.96 20241209 5.29 Y 097870 500 42 억 221142 N N 1728 N 00 N
6 20250407 120659 57 100.00 KOSDAQ 화학 N N N N N 5890 -360 5 -5.76 1492324340 256874 56.16 6050 6140 5670 8120 4380 6250 5809.56 2.60 0 -25548 6570 6410 6210 6050 5850 6490 6130 42 1870 500 3870 10 1 8490000 500 11.13 0.62 06 3.03 529.00 9431.00 10470 20241218 -43.74 5170 20241209 13.93 8420 -30.05 20250328 5670 3.88 20250407 10470 -43.74 20241218 5170 13.93 20241209 5.29 Y 097870 500 42 억 221142 N N 1728 N 00 N
7 20250407 110659 57 100.00 KOSDAQ 화학 N N N N N 5880 -370 5 -5.92 1362545600 234735 51.32 6050 6140 5670 8120 4380 6250 5804.61 2.60 0 -28547 6570 6410 6210 6050 5850 6490 6130 42 1870 500 3870 10 1 8490000 499 11.12 0.62 06 2.76 529.00 9431.00 10470 20241218 -43.84 5170 20241209 13.73 8420 -30.17 20250328 5670 3.70 20250407 10470 -43.84 20241218 5170 13.73 20241209 5.29 Y 097870 500 42 억 221142 N N 1728 N 00 N
8 20250407 100659 57 100.00 KOSDAQ 화학 N N N N N 5730 -520 5 -8.32 1103312760 190297 41.60 6050 6140 5670 8120 4380 6250 5797.85 2.60 0 -36980 6570 6410 6210 6050 5850 6490 6130 42 1870 500 3870 10 1 8490000 486 10.83 0.61 06 2.24 529.00 9431.00 10470 20241218 -45.27 5170 20241209 10.83 8420 -31.95 20250328 5670 1.06 20250407 10470 -45.27 20241218 5170 10.83 20241209 5.29 Y 097870 500 42 억 221142 N N 1728 N 00 N
9 20250407 090701 57 100.00 KOSDAQ 화학 N N N N N 5810 -440 5 -7.04 360794770 61205 13.38 6050 6140 5740 8120 4380 6250 5894.86 2.60 0 -17557 6570 6410 6210 6050 5850 6490 6130 42 1870 500 3870 10 1 8490000 493 10.98 0.62 06 0.72 529.00 9431.00 10470 20241218 -44.51 5170 20241209 12.38 8420 -31.00 20250328 5740 1.22 20250407 10470 -44.51 20241218 5170 12.38 20241209 5.29 Y 097870 500 42 억 221142 N N 1728 N 00 N
10 20250404 160656 57 100.00 KOSDAQ 화학 N N N N N 6250 110 2 1.79 2824016975 454608 135.03 6030 6370 6010 7980 4300 6140 6212.00 2.25 0 30065 6513 6326 6213 6026 5913 6270 5970 42 1840 500 3800 10 1 8490000 531 11.81 0.66 06 5.35 529.00 9431.00 10470 20241218 -40.31 5170 20241209 20.89 8420 -25.77 20250328 5880 6.29 20250326 10470 -40.31 20241218 5170 20.89 20241209 5.17 Y 097870 500 42 억 191169 N N 1728 N 00 N
11 20250404 150703 57 100.00 KOSDAQ 화학 N N N N N 6250 110 2 1.79 2751522585 442999 131.58 6030 6370 6010 7980 4300 6140 6211.16 2.25 0 24982 6513 6326 6213 6026 5913 6270 5970 42 1840 500 3800 10 1 8490000 531 11.81 0.66 06 5.22 529.00 9431.00 10470 20241218 -40.31 5170 20241209 20.89 8420 -25.77 20250328 5880 6.29 20250326 10470 -40.31 20241218 5170 20.89 20241209 5.17 Y 097870 500 42 억 191169 N N 3552 N 00 N
12 20250404 140705 57 100.00 KOSDAQ 화학 N N N N N 6200 60 2 0.98 2435428045 391735 116.35 6030 6370 6010 7980 4300 6140 6217.07 2.25 0 6150 6513 6326 6213 6026 5913 6270 5970 42 1840 500 3800 10 1 8490000 526 11.72 0.66 06 4.61 529.00 9431.00 10470 20241218 -40.78 5170 20241209 19.92 8420 -26.37 20250328 5880 5.44 20250326 10470 -40.78 20241218 5170 19.92 20241209 5.17 Y 097870 500 42 억 191169 N N 3552 N 00 N