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
171010/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
20250407,160814,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3515,-275,5,-7.26,350230985,98595,91.86,3595,3675,3515,4925,2655,3790,3552.22,2.81,0,4656,4036,3912,3796,3672,3556,3855,3615,71,1135,500,2420,5,1,14298752,503,-19.64,1.05,12,0.69,-179.00,3357.00,7430,20240412,-52.69,2525,20241209,39.21,6310,-44.29,20250207,2875,22.26,20250102,7430,-52.69,20240412,2525,39.21,20241209,3.99,Y,171010,500,71 억,,401501,N,N,77,N,00,N
20250407,150819,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3550,-240,5,-6.33,322718785,90785,84.59,3595,3675,3520,4925,2655,3790,3554.76,2.81,0,6795,4036,3912,3796,3672,3556,3855,3615,71,1135,500,2420,5,1,14298752,508,-19.83,1.06,12,0.63,-179.00,3357.00,7430,20240412,-52.22,2525,20241209,40.59,6310,-43.74,20250207,2875,23.48,20250102,7430,-52.22,20240412,2525,40.59,20241209,3.99,Y,171010,500,71 억,,401501,N,N,1775,N,00,N
20250407,140816,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3560,-230,5,-6.07,293154260,82457,76.83,3595,3675,3520,4925,2655,3790,3555.24,2.81,0,4172,4036,3912,3796,3672,3556,3855,3615,71,1135,500,2420,5,1,14298752,509,-19.89,1.06,12,0.58,-179.00,3357.00,7430,20240412,-52.09,2525,20241209,40.99,6310,-43.58,20250207,2875,23.83,20250102,7430,-52.09,20240412,2525,40.99,20241209,3.99,Y,171010,500,71 억,,401501,N,N,1775,N,00,N
20250407,130815,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3575,-215,5,-5.67,264462075,74373,69.30,3595,3675,3520,4925,2655,3790,3555.89,2.81,0,4909,4036,3912,3796,3672,3556,3855,3615,71,1135,500,2420,5,1,14298752,511,-19.97,1.06,12,0.52,-179.00,3357.00,7430,20240412,-51.88,2525,20241209,41.58,6310,-43.34,20250207,2875,24.35,20250102,7430,-51.88,20240412,2525,41.58,20241209,3.99,Y,171010,500,71 억,,401501,N,N,1775,N,00,N
20250407,120814,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3575,-215,5,-5.67,248648065,69928,65.15,3595,3675,3520,4925,2655,3790,3555.77,2.81,0,5671,4036,3912,3796,3672,3556,3855,3615,71,1135,500,2420,5,1,14298752,511,-19.97,1.06,12,0.49,-179.00,3357.00,7430,20240412,-51.88,2525,20241209,41.58,6310,-43.34,20250207,2875,24.35,20250102,7430,-51.88,20240412,2525,41.58,20241209,3.99,Y,171010,500,71 억,,401501,N,N,1775,N,00,N
20250407,110816,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3600,-190,5,-5.01,221195845,62237,57.99,3595,3675,3520,4925,2655,3790,3554.09,2.81,0,4272,4036,3912,3796,3672,3556,3855,3615,71,1135,500,2420,5,1,14298752,515,-20.11,1.07,12,0.44,-179.00,3357.00,7430,20240412,-51.55,2525,20241209,42.57,6310,-42.95,20250207,2875,25.22,20250102,7430,-51.55,20240412,2525,42.57,20241209,3.99,Y,171010,500,71 억,,401501,N,N,1775,N,00,N
20250407,100816,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3530,-260,5,-6.86,165632480,46643,43.46,3595,3675,3520,4925,2655,3790,3551.07,2.81,0,-1147,4036,3912,3796,3672,3556,3855,3615,71,1135,500,2420,5,1,14298752,505,-19.72,1.05,12,0.33,-179.00,3357.00,7430,20240412,-52.49,2525,20241209,39.80,6310,-44.06,20250207,2875,22.78,20250102,7430,-52.49,20240412,2525,39.80,20241209,3.99,Y,171010,500,71 억,,401501,N,N,1775,N,00,N
20250407,090817,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3575,-215,5,-5.67,28331015,7909,7.37,3595,3675,3540,4925,2655,3790,3582.12,2.81,0,2405,4036,3912,3796,3672,3556,3855,3615,71,1135,500,2420,5,1,14298752,511,-19.97,1.06,12,0.06,-179.00,3357.00,7430,20240412,-51.88,2525,20241209,41.58,6310,-43.34,20250207,2875,24.35,20250102,7430,-51.88,20240412,2525,41.58,20241209,3.99,Y,171010,500,71 억,,401501,N,N,1775,N,00,N
20250404,160813,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3790,-50,5,-1.30,403572883,107321,168.19,3800,3920,3680,4990,2690,3840,3760.42,2.68,0,17872,4020,3930,3855,3765,3690,3975,3810,71,1150,500,2450,5,1,14298752,542,-21.17,1.13,12,0.75,-179.00,3357.00,7430,20240412,-48.99,2525,20241209,50.10,6310,-39.94,20250207,2875,31.83,20250102,7430,-48.99,20240412,2525,50.10,20241209,4.01,Y,171010,500,71 억,,383227,N,N,1775,N,00,N
20250404,150821,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3790,-50,5,-1.30,389723393,103666,162.46,3800,3920,3680,4990,2690,3840,3759.41,2.68,0,16707,4020,3930,3855,3765,3690,3975,3810,71,1150,500,2450,5,1,14298752,542,-21.17,1.13,12,0.73,-179.00,3357.00,7430,20240412,-48.99,2525,20241209,50.10,6310,-39.94,20250207,2875,31.83,20250102,7430,-48.99,20240412,2525,50.10,20241209,4.01,Y,171010,500,71 억,,383227,N,N,344,N,00,N
20250404,140823,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3700,-140,5,-3.65,349015998,92701,145.27,3800,3920,3685,4990,2690,3840,3764.96,2.68,0,12116,4020,3930,3855,3765,3690,3975,3810,71,1150,500,2450,5,1,14298752,529,-20.67,1.10,12,0.65,-179.00,3357.00,7430,20240412,-50.20,2525,20241209,46.53,6310,-41.36,20250207,2875,28.70,20250102,7430,-50.20,20240412,2525,46.53,20241209,4.01,Y,171010,500,71 억,,383227,N,N,344,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 160814 57 100.00 KOSDAQ 화학 N N N N N 3515 -275 5 -7.26 350230985 98595 91.86 3595 3675 3515 4925 2655 3790 3552.22 2.81 0 4656 4036 3912 3796 3672 3556 3855 3615 71 1135 500 2420 5 1 14298752 503 -19.64 1.05 12 0.69 -179.00 3357.00 7430 20240412 -52.69 2525 20241209 39.21 6310 -44.29 20250207 2875 22.26 20250102 7430 -52.69 20240412 2525 39.21 20241209 3.99 Y 171010 500 71 억 401501 N N 77 N 00 N
3 20250407 150819 57 100.00 KOSDAQ 화학 N N N N N 3550 -240 5 -6.33 322718785 90785 84.59 3595 3675 3520 4925 2655 3790 3554.76 2.81 0 6795 4036 3912 3796 3672 3556 3855 3615 71 1135 500 2420 5 1 14298752 508 -19.83 1.06 12 0.63 -179.00 3357.00 7430 20240412 -52.22 2525 20241209 40.59 6310 -43.74 20250207 2875 23.48 20250102 7430 -52.22 20240412 2525 40.59 20241209 3.99 Y 171010 500 71 억 401501 N N 1775 N 00 N
4 20250407 140816 57 100.00 KOSDAQ 화학 N N N N N 3560 -230 5 -6.07 293154260 82457 76.83 3595 3675 3520 4925 2655 3790 3555.24 2.81 0 4172 4036 3912 3796 3672 3556 3855 3615 71 1135 500 2420 5 1 14298752 509 -19.89 1.06 12 0.58 -179.00 3357.00 7430 20240412 -52.09 2525 20241209 40.99 6310 -43.58 20250207 2875 23.83 20250102 7430 -52.09 20240412 2525 40.99 20241209 3.99 Y 171010 500 71 억 401501 N N 1775 N 00 N
5 20250407 130815 57 100.00 KOSDAQ 화학 N N N N N 3575 -215 5 -5.67 264462075 74373 69.30 3595 3675 3520 4925 2655 3790 3555.89 2.81 0 4909 4036 3912 3796 3672 3556 3855 3615 71 1135 500 2420 5 1 14298752 511 -19.97 1.06 12 0.52 -179.00 3357.00 7430 20240412 -51.88 2525 20241209 41.58 6310 -43.34 20250207 2875 24.35 20250102 7430 -51.88 20240412 2525 41.58 20241209 3.99 Y 171010 500 71 억 401501 N N 1775 N 00 N
6 20250407 120814 57 100.00 KOSDAQ 화학 N N N N N 3575 -215 5 -5.67 248648065 69928 65.15 3595 3675 3520 4925 2655 3790 3555.77 2.81 0 5671 4036 3912 3796 3672 3556 3855 3615 71 1135 500 2420 5 1 14298752 511 -19.97 1.06 12 0.49 -179.00 3357.00 7430 20240412 -51.88 2525 20241209 41.58 6310 -43.34 20250207 2875 24.35 20250102 7430 -51.88 20240412 2525 41.58 20241209 3.99 Y 171010 500 71 억 401501 N N 1775 N 00 N
7 20250407 110816 57 100.00 KOSDAQ 화학 N N N N N 3600 -190 5 -5.01 221195845 62237 57.99 3595 3675 3520 4925 2655 3790 3554.09 2.81 0 4272 4036 3912 3796 3672 3556 3855 3615 71 1135 500 2420 5 1 14298752 515 -20.11 1.07 12 0.44 -179.00 3357.00 7430 20240412 -51.55 2525 20241209 42.57 6310 -42.95 20250207 2875 25.22 20250102 7430 -51.55 20240412 2525 42.57 20241209 3.99 Y 171010 500 71 억 401501 N N 1775 N 00 N
8 20250407 100816 57 100.00 KOSDAQ 화학 N N N N N 3530 -260 5 -6.86 165632480 46643 43.46 3595 3675 3520 4925 2655 3790 3551.07 2.81 0 -1147 4036 3912 3796 3672 3556 3855 3615 71 1135 500 2420 5 1 14298752 505 -19.72 1.05 12 0.33 -179.00 3357.00 7430 20240412 -52.49 2525 20241209 39.80 6310 -44.06 20250207 2875 22.78 20250102 7430 -52.49 20240412 2525 39.80 20241209 3.99 Y 171010 500 71 억 401501 N N 1775 N 00 N
9 20250407 090817 57 100.00 KOSDAQ 화학 N N N N N 3575 -215 5 -5.67 28331015 7909 7.37 3595 3675 3540 4925 2655 3790 3582.12 2.81 0 2405 4036 3912 3796 3672 3556 3855 3615 71 1135 500 2420 5 1 14298752 511 -19.97 1.06 12 0.06 -179.00 3357.00 7430 20240412 -51.88 2525 20241209 41.58 6310 -43.34 20250207 2875 24.35 20250102 7430 -51.88 20240412 2525 41.58 20241209 3.99 Y 171010 500 71 억 401501 N N 1775 N 00 N
10 20250404 160813 57 100.00 KOSDAQ 화학 N N N N N 3790 -50 5 -1.30 403572883 107321 168.19 3800 3920 3680 4990 2690 3840 3760.42 2.68 0 17872 4020 3930 3855 3765 3690 3975 3810 71 1150 500 2450 5 1 14298752 542 -21.17 1.13 12 0.75 -179.00 3357.00 7430 20240412 -48.99 2525 20241209 50.10 6310 -39.94 20250207 2875 31.83 20250102 7430 -48.99 20240412 2525 50.10 20241209 4.01 Y 171010 500 71 억 383227 N N 1775 N 00 N
11 20250404 150821 57 100.00 KOSDAQ 화학 N N N N N 3790 -50 5 -1.30 389723393 103666 162.46 3800 3920 3680 4990 2690 3840 3759.41 2.68 0 16707 4020 3930 3855 3765 3690 3975 3810 71 1150 500 2450 5 1 14298752 542 -21.17 1.13 12 0.73 -179.00 3357.00 7430 20240412 -48.99 2525 20241209 50.10 6310 -39.94 20250207 2875 31.83 20250102 7430 -48.99 20240412 2525 50.10 20241209 4.01 Y 171010 500 71 억 383227 N N 344 N 00 N
12 20250404 140823 57 100.00 KOSDAQ 화학 N N N N N 3700 -140 5 -3.65 349015998 92701 145.27 3800 3920 3685 4990 2690 3840 3764.96 2.68 0 12116 4020 3930 3855 3765 3690 3975 3810 71 1150 500 2450 5 1 14298752 529 -20.67 1.10 12 0.65 -179.00 3357.00 7430 20240412 -50.20 2525 20241209 46.53 6310 -41.36 20250207 2875 28.70 20250102 7430 -50.20 20240412 2525 46.53 20241209 4.01 Y 171010 500 71 억 383227 N N 344 N 00 N