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
170920/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
20250407,160813,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,8580,-370,5,-4.13,493447840,58024,79.12,8730,8730,8330,11630,6270,8950,8504.11,0.53,0,-14706,9370,9160,8910,8700,8450,9265,8805,50,2680,500,6080,10,1,9927212,852,8.34,0.74,12,0.58,1029.00,11669.00,20050,20240522,-57.21,7720,20241209,11.14,11300,-24.07,20250307,8330,3.00,20250407,20050,-57.21,20240522,7720,11.14,20241209,2.15,Y,170920,500,49 억,,52902,N,N,1831,N,00,N
20250407,150819,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,8570,-380,5,-4.25,481747005,56653,77.25,8730,8730,8330,11630,6270,8950,8503.47,0.53,0,-13762,9370,9160,8910,8700,8450,9265,8805,50,2680,500,6080,10,1,9927212,851,8.33,0.73,12,0.57,1029.00,11669.00,20050,20240522,-57.26,7720,20241209,11.01,11300,-24.16,20250307,8330,2.88,20250407,20050,-57.26,20240522,7720,11.01,20241209,2.15,Y,170920,500,49 억,,52902,N,N,2163,N,00,N
20250407,140816,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,8530,-420,5,-4.69,363577835,42826,58.40,8730,8730,8330,11630,6270,8950,8489.65,0.53,0,-13354,9370,9160,8910,8700,8450,9265,8805,50,2680,500,6080,10,1,9927212,847,8.29,0.73,12,0.43,1029.00,11669.00,20050,20240522,-57.46,7720,20241209,10.49,11300,-24.51,20250307,8330,2.40,20250407,20050,-57.46,20240522,7720,10.49,20241209,2.15,Y,170920,500,49 억,,52902,N,N,2163,N,00,N
20250407,130815,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,8590,-360,5,-4.02,298073845,35156,47.94,8730,8730,8330,11630,6270,8950,8478.61,0.53,0,-11800,9370,9160,8910,8700,8450,9265,8805,50,2680,500,6080,10,1,9927212,853,8.35,0.74,12,0.35,1029.00,11669.00,20050,20240522,-57.16,7720,20241209,11.27,11300,-23.98,20250307,8330,3.12,20250407,20050,-57.16,20240522,7720,11.27,20241209,2.15,Y,170920,500,49 억,,52902,N,N,2163,N,00,N
20250407,120814,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,8600,-350,5,-3.91,230889645,27273,37.19,8730,8730,8330,11630,6270,8950,8465.87,0.53,0,-8483,9370,9160,8910,8700,8450,9265,8805,50,2680,500,6080,10,1,9927212,854,8.36,0.74,12,0.27,1029.00,11669.00,20050,20240522,-57.11,7720,20241209,11.40,11300,-23.89,20250307,8330,3.24,20250407,20050,-57.11,20240522,7720,11.40,20241209,2.15,Y,170920,500,49 억,,52902,N,N,2163,N,00,N
20250407,110816,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,8520,-430,5,-4.80,206771385,24454,33.35,8730,8730,8330,11630,6270,8950,8455.52,0.53,0,-8450,9370,9160,8910,8700,8450,9265,8805,50,2680,500,6080,10,1,9927212,846,8.28,0.73,12,0.25,1029.00,11669.00,20050,20240522,-57.51,7720,20241209,10.36,11300,-24.60,20250307,8330,2.28,20250407,20050,-57.51,20240522,7720,10.36,20241209,2.15,Y,170920,500,49 억,,52902,N,N,2163,N,00,N
20250407,100815,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,8390,-560,5,-6.26,160642595,19007,25.92,8730,8730,8330,11630,6270,8950,8451.76,0.53,0,-8419,9370,9160,8910,8700,8450,9265,8805,50,2680,500,6080,10,1,9927212,833,8.15,0.72,12,0.19,1029.00,11669.00,20050,20240522,-58.15,7720,20241209,8.68,11300,-25.75,20250307,8330,0.72,20250407,20050,-58.15,20240522,7720,8.68,20241209,2.15,Y,170920,500,49 억,,52902,N,N,2163,N,00,N
20250407,090817,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,8450,-500,5,-5.59,32606000,3819,5.21,8730,8730,8450,11630,6270,8950,8537.84,0.53,0,-1796,9370,9160,8910,8700,8450,9265,8805,50,2680,500,6080,10,1,9927212,839,8.21,0.72,12,0.04,1029.00,11669.00,20050,20240522,-57.86,7720,20241209,9.46,11300,-25.22,20250307,8450,0.00,20250407,20050,-57.86,20240522,7720,9.46,20241209,2.15,Y,170920,500,49 억,,52902,N,N,2163,N,00,N
20250404,160813,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,8950,-50,5,-0.56,651509405,73333,203.48,8880,9120,8660,11700,6300,9000,8884.26,0.59,0,-5568,9313,9156,8933,8776,8553,9235,8855,50,2700,500,6120,10,1,9927212,888,8.70,0.77,12,0.74,1029.00,11669.00,20050,20240522,-55.36,7720,20241209,15.93,11300,-20.80,20250307,8600,4.07,20250102,20050,-55.36,20240522,7720,15.93,20241209,2.13,Y,170920,500,49 억,,58487,N,N,2163,N,00,N
20250404,150821,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,8920,-80,5,-0.89,629926820,70905,196.74,8880,9120,8660,11700,6300,9000,8884.10,0.59,0,-5411,9313,9156,8933,8776,8553,9235,8855,50,2700,500,6120,10,1,9927212,886,8.67,0.76,12,0.71,1029.00,11669.00,20050,20240522,-55.51,7720,20241209,15.54,11300,-21.06,20250307,8600,3.72,20250102,20050,-55.51,20240522,7720,15.54,20241209,2.13,Y,170920,500,49 억,,58487,N,N,46,N,00,N
20250404,140823,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,8710,-290,5,-3.22,569258520,63982,177.53,8880,9120,8690,11700,6300,9000,8897.17,0.59,0,-8819,9313,9156,8933,8776,8553,9235,8855,50,2700,500,6120,10,1,9927212,865,8.46,0.75,12,0.64,1029.00,11669.00,20050,20240522,-56.56,7720,20241209,12.82,11300,-22.92,20250307,8600,1.28,20250102,20050,-56.56,20240522,7720,12.82,20241209,2.13,Y,170920,500,49 억,,58487,N,N,46,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 160813 57 100.00 KOSDAQ 화학 N N N N N 8580 -370 5 -4.13 493447840 58024 79.12 8730 8730 8330 11630 6270 8950 8504.11 0.53 0 -14706 9370 9160 8910 8700 8450 9265 8805 50 2680 500 6080 10 1 9927212 852 8.34 0.74 12 0.58 1029.00 11669.00 20050 20240522 -57.21 7720 20241209 11.14 11300 -24.07 20250307 8330 3.00 20250407 20050 -57.21 20240522 7720 11.14 20241209 2.15 Y 170920 500 49 억 52902 N N 1831 N 00 N
3 20250407 150819 57 100.00 KOSDAQ 화학 N N N N N 8570 -380 5 -4.25 481747005 56653 77.25 8730 8730 8330 11630 6270 8950 8503.47 0.53 0 -13762 9370 9160 8910 8700 8450 9265 8805 50 2680 500 6080 10 1 9927212 851 8.33 0.73 12 0.57 1029.00 11669.00 20050 20240522 -57.26 7720 20241209 11.01 11300 -24.16 20250307 8330 2.88 20250407 20050 -57.26 20240522 7720 11.01 20241209 2.15 Y 170920 500 49 억 52902 N N 2163 N 00 N
4 20250407 140816 57 100.00 KOSDAQ 화학 N N N N N 8530 -420 5 -4.69 363577835 42826 58.40 8730 8730 8330 11630 6270 8950 8489.65 0.53 0 -13354 9370 9160 8910 8700 8450 9265 8805 50 2680 500 6080 10 1 9927212 847 8.29 0.73 12 0.43 1029.00 11669.00 20050 20240522 -57.46 7720 20241209 10.49 11300 -24.51 20250307 8330 2.40 20250407 20050 -57.46 20240522 7720 10.49 20241209 2.15 Y 170920 500 49 억 52902 N N 2163 N 00 N
5 20250407 130815 57 100.00 KOSDAQ 화학 N N N N N 8590 -360 5 -4.02 298073845 35156 47.94 8730 8730 8330 11630 6270 8950 8478.61 0.53 0 -11800 9370 9160 8910 8700 8450 9265 8805 50 2680 500 6080 10 1 9927212 853 8.35 0.74 12 0.35 1029.00 11669.00 20050 20240522 -57.16 7720 20241209 11.27 11300 -23.98 20250307 8330 3.12 20250407 20050 -57.16 20240522 7720 11.27 20241209 2.15 Y 170920 500 49 억 52902 N N 2163 N 00 N
6 20250407 120814 57 100.00 KOSDAQ 화학 N N N N N 8600 -350 5 -3.91 230889645 27273 37.19 8730 8730 8330 11630 6270 8950 8465.87 0.53 0 -8483 9370 9160 8910 8700 8450 9265 8805 50 2680 500 6080 10 1 9927212 854 8.36 0.74 12 0.27 1029.00 11669.00 20050 20240522 -57.11 7720 20241209 11.40 11300 -23.89 20250307 8330 3.24 20250407 20050 -57.11 20240522 7720 11.40 20241209 2.15 Y 170920 500 49 억 52902 N N 2163 N 00 N
7 20250407 110816 57 100.00 KOSDAQ 화학 N N N N N 8520 -430 5 -4.80 206771385 24454 33.35 8730 8730 8330 11630 6270 8950 8455.52 0.53 0 -8450 9370 9160 8910 8700 8450 9265 8805 50 2680 500 6080 10 1 9927212 846 8.28 0.73 12 0.25 1029.00 11669.00 20050 20240522 -57.51 7720 20241209 10.36 11300 -24.60 20250307 8330 2.28 20250407 20050 -57.51 20240522 7720 10.36 20241209 2.15 Y 170920 500 49 억 52902 N N 2163 N 00 N
8 20250407 100815 57 100.00 KOSDAQ 화학 N N N N N 8390 -560 5 -6.26 160642595 19007 25.92 8730 8730 8330 11630 6270 8950 8451.76 0.53 0 -8419 9370 9160 8910 8700 8450 9265 8805 50 2680 500 6080 10 1 9927212 833 8.15 0.72 12 0.19 1029.00 11669.00 20050 20240522 -58.15 7720 20241209 8.68 11300 -25.75 20250307 8330 0.72 20250407 20050 -58.15 20240522 7720 8.68 20241209 2.15 Y 170920 500 49 억 52902 N N 2163 N 00 N
9 20250407 090817 57 100.00 KOSDAQ 화학 N N N N N 8450 -500 5 -5.59 32606000 3819 5.21 8730 8730 8450 11630 6270 8950 8537.84 0.53 0 -1796 9370 9160 8910 8700 8450 9265 8805 50 2680 500 6080 10 1 9927212 839 8.21 0.72 12 0.04 1029.00 11669.00 20050 20240522 -57.86 7720 20241209 9.46 11300 -25.22 20250307 8450 0.00 20250407 20050 -57.86 20240522 7720 9.46 20241209 2.15 Y 170920 500 49 억 52902 N N 2163 N 00 N
10 20250404 160813 57 100.00 KOSDAQ 화학 N N N N N 8950 -50 5 -0.56 651509405 73333 203.48 8880 9120 8660 11700 6300 9000 8884.26 0.59 0 -5568 9313 9156 8933 8776 8553 9235 8855 50 2700 500 6120 10 1 9927212 888 8.70 0.77 12 0.74 1029.00 11669.00 20050 20240522 -55.36 7720 20241209 15.93 11300 -20.80 20250307 8600 4.07 20250102 20050 -55.36 20240522 7720 15.93 20241209 2.13 Y 170920 500 49 억 58487 N N 2163 N 00 N
11 20250404 150821 57 100.00 KOSDAQ 화학 N N N N N 8920 -80 5 -0.89 629926820 70905 196.74 8880 9120 8660 11700 6300 9000 8884.10 0.59 0 -5411 9313 9156 8933 8776 8553 9235 8855 50 2700 500 6120 10 1 9927212 886 8.67 0.76 12 0.71 1029.00 11669.00 20050 20240522 -55.51 7720 20241209 15.54 11300 -21.06 20250307 8600 3.72 20250102 20050 -55.51 20240522 7720 15.54 20241209 2.13 Y 170920 500 49 억 58487 N N 46 N 00 N
12 20250404 140823 57 100.00 KOSDAQ 화학 N N N N N 8710 -290 5 -3.22 569258520 63982 177.53 8880 9120 8690 11700 6300 9000 8897.17 0.59 0 -8819 9313 9156 8933 8776 8553 9235 8855 50 2700 500 6120 10 1 9927212 865 8.46 0.75 12 0.64 1029.00 11669.00 20050 20240522 -56.56 7720 20241209 12.82 11300 -22.92 20250307 8600 1.28 20250102 20050 -56.56 20240522 7720 12.82 20241209 2.13 Y 170920 500 49 억 58487 N N 46 N 00 N