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
196700/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
20250407,160833,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1495,63,2,4.40,4853869709,3150575,71.55,1405,1700,1329,1861,1003,1432,1540.67,1.53,0,-45401,1867,1649,1510,1292,1153,1580,1223,72,429,500,940,1,1,14364144,215,18.01,0.58,12,21.93,83.00,2587.00,1875,20240404,-20.27,1005,20241209,48.76,1781,-16.06,20250403,1104,35.42,20250312,1808,-17.31,20240408,1005,48.76,20241209,0.00,Y,196700,500,71 억,,220083,N,N,0,N,00,N
20250407,150838,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1468,36,2,2.51,4757673466,3084994,70.06,1405,1700,1329,1861,1003,1432,1542.20,1.53,0,-63371,1867,1649,1510,1292,1153,1580,1223,72,429,500,940,1,1,14364144,211,17.69,0.57,12,21.48,83.00,2587.00,1875,20240404,-21.71,1005,20241209,46.07,1781,-17.57,20250403,1104,32.97,20250312,1808,-18.81,20240408,1005,46.07,20241209,0.00,Y,196700,500,71 억,,220083,N,N,0,N,00,N
20250407,140835,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1540,108,2,7.54,4570167183,2959995,67.22,1405,1700,1329,1861,1003,1432,1543.98,1.53,0,-80516,1867,1649,1510,1292,1153,1580,1223,72,429,500,940,1,1,14364144,221,18.55,0.60,12,20.61,83.00,2587.00,1875,20240404,-17.87,1005,20241209,53.23,1781,-13.53,20250403,1104,39.49,20250312,1808,-14.82,20240408,1005,53.23,20241209,0.00,Y,196700,500,71 억,,220083,N,N,0,N,00,N
20250407,130835,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1607,175,2,12.22,4035256795,2614076,59.36,1405,1700,1329,1861,1003,1432,1543.66,1.53,0,-102249,1867,1649,1510,1292,1153,1580,1223,72,429,500,940,1,1,14364144,231,19.36,0.62,12,18.20,83.00,2587.00,1875,20240404,-14.29,1005,20241209,59.90,1781,-9.77,20250403,1104,45.56,20250312,1808,-11.12,20240408,1005,59.90,20241209,0.00,Y,196700,500,71 억,,220083,N,N,0,N,00,N
20250407,120834,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1447,15,2,1.05,1166811649,837497,19.02,1405,1475,1329,1861,1003,1432,1393.21,1.53,0,17698,1867,1649,1510,1292,1153,1580,1223,72,429,500,940,1,1,14364144,208,17.43,0.56,12,5.83,83.00,2587.00,1875,20240404,-22.83,1005,20241209,43.98,1781,-18.75,20250403,1104,31.07,20250312,1808,-19.97,20240408,1005,43.98,20241209,0.00,Y,196700,500,71 억,,220083,N,N,0,N,00,N
20250407,110835,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1444,12,2,0.84,835166369,607493,13.80,1405,1445,1329,1861,1003,1432,1374.78,1.53,0,20204,1867,1649,1510,1292,1153,1580,1223,72,429,500,940,1,1,14364144,207,17.40,0.56,12,4.23,83.00,2587.00,1875,20240404,-22.99,1005,20241209,43.68,1781,-18.92,20250403,1104,30.80,20250312,1808,-20.13,20240408,1005,43.68,20241209,0.00,Y,196700,500,71 억,,220083,N,N,0,N,00,N
20250407,100835,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1356,-76,5,-5.31,674816387,491717,11.17,1405,1432,1329,1861,1003,1432,1372.37,1.53,0,14338,1867,1649,1510,1292,1153,1580,1223,72,429,500,940,1,1,14364144,195,16.34,0.52,12,3.42,83.00,2587.00,1875,20240404,-27.68,1005,20241209,34.93,1781,-23.86,20250403,1104,22.83,20250312,1808,-25.00,20240408,1005,34.93,20241209,0.00,Y,196700,500,71 억,,220083,N,N,0,N,00,N
20250407,090837,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1389,-43,5,-3.00,210735584,150120,3.41,1405,1432,1384,1861,1003,1432,1403.78,1.53,0,20555,1867,1649,1510,1292,1153,1580,1223,72,429,500,940,1,1,14364144,200,16.73,0.54,12,1.05,83.00,2587.00,1875,20240404,-25.92,1005,20241209,38.21,1781,-22.01,20250403,1104,25.82,20250312,1808,-23.17,20240408,1005,38.21,20241209,0.00,Y,196700,500,71 억,,220083,N,N,0,N,00,N
20250404,160832,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1432,-349,5,-19.60,6796931211,4378894,71.47,1700,1728,1371,2315,1247,1781,1552.31,1.99,0,-65477,1966,1873,1688,1595,1410,1920,1642,72,534,500,1170,1,1,14364144,206,17.25,0.55,12,30.48,83.00,2587.00,1875,20240404,-23.63,1005,20241209,42.49,1781,-19.60,20250403,1104,29.71,20250312,1875,-23.63,20240404,1005,42.49,20241209,0.00,Y,196700,500,71 억,,285561,N,N,0,N,00,N
20250404,150841,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1430,-351,5,-19.71,6605161152,4244301,69.27,1700,1728,1371,2315,1247,1781,1556.20,1.99,0,-70493,1966,1873,1688,1595,1410,1920,1642,72,534,500,1170,1,1,14364144,205,17.23,0.55,12,29.55,83.00,2587.00,1875,20240404,-23.73,1005,20241209,42.29,1781,-19.71,20250403,1104,29.53,20250312,1875,-23.73,20240404,1005,42.29,20241209,0.00,Y,196700,500,71 억,,285561,N,N,0,N,00,N
20250404,140843,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1463,-318,5,-17.86,6430334912,4124008,67.31,1700,1728,1371,2315,1247,1781,1559.20,1.99,0,-53773,1966,1873,1688,1595,1410,1920,1642,72,534,500,1170,1,1,14364144,210,17.63,0.57,12,28.71,83.00,2587.00,1875,20240404,-21.97,1005,20241209,45.57,1781,-17.86,20250403,1104,32.52,20250312,1875,-21.97,20240404,1005,45.57,20241209,0.00,Y,196700,500,71 억,,285561,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 160833 57 100.00 KOSDAQ 화학 N N N N N 1495 63 2 4.40 4853869709 3150575 71.55 1405 1700 1329 1861 1003 1432 1540.67 1.53 0 -45401 1867 1649 1510 1292 1153 1580 1223 72 429 500 940 1 1 14364144 215 18.01 0.58 12 21.93 83.00 2587.00 1875 20240404 -20.27 1005 20241209 48.76 1781 -16.06 20250403 1104 35.42 20250312 1808 -17.31 20240408 1005 48.76 20241209 0.00 Y 196700 500 71 억 220083 N N 0 N 00 N
3 20250407 150838 57 100.00 KOSDAQ 화학 N N N N N 1468 36 2 2.51 4757673466 3084994 70.06 1405 1700 1329 1861 1003 1432 1542.20 1.53 0 -63371 1867 1649 1510 1292 1153 1580 1223 72 429 500 940 1 1 14364144 211 17.69 0.57 12 21.48 83.00 2587.00 1875 20240404 -21.71 1005 20241209 46.07 1781 -17.57 20250403 1104 32.97 20250312 1808 -18.81 20240408 1005 46.07 20241209 0.00 Y 196700 500 71 억 220083 N N 0 N 00 N
4 20250407 140835 57 100.00 KOSDAQ 화학 N N N N N 1540 108 2 7.54 4570167183 2959995 67.22 1405 1700 1329 1861 1003 1432 1543.98 1.53 0 -80516 1867 1649 1510 1292 1153 1580 1223 72 429 500 940 1 1 14364144 221 18.55 0.60 12 20.61 83.00 2587.00 1875 20240404 -17.87 1005 20241209 53.23 1781 -13.53 20250403 1104 39.49 20250312 1808 -14.82 20240408 1005 53.23 20241209 0.00 Y 196700 500 71 억 220083 N N 0 N 00 N
5 20250407 130835 57 100.00 KOSDAQ 화학 N N N N N 1607 175 2 12.22 4035256795 2614076 59.36 1405 1700 1329 1861 1003 1432 1543.66 1.53 0 -102249 1867 1649 1510 1292 1153 1580 1223 72 429 500 940 1 1 14364144 231 19.36 0.62 12 18.20 83.00 2587.00 1875 20240404 -14.29 1005 20241209 59.90 1781 -9.77 20250403 1104 45.56 20250312 1808 -11.12 20240408 1005 59.90 20241209 0.00 Y 196700 500 71 억 220083 N N 0 N 00 N
6 20250407 120834 57 100.00 KOSDAQ 화학 N N N N N 1447 15 2 1.05 1166811649 837497 19.02 1405 1475 1329 1861 1003 1432 1393.21 1.53 0 17698 1867 1649 1510 1292 1153 1580 1223 72 429 500 940 1 1 14364144 208 17.43 0.56 12 5.83 83.00 2587.00 1875 20240404 -22.83 1005 20241209 43.98 1781 -18.75 20250403 1104 31.07 20250312 1808 -19.97 20240408 1005 43.98 20241209 0.00 Y 196700 500 71 억 220083 N N 0 N 00 N
7 20250407 110835 57 100.00 KOSDAQ 화학 N N N N N 1444 12 2 0.84 835166369 607493 13.80 1405 1445 1329 1861 1003 1432 1374.78 1.53 0 20204 1867 1649 1510 1292 1153 1580 1223 72 429 500 940 1 1 14364144 207 17.40 0.56 12 4.23 83.00 2587.00 1875 20240404 -22.99 1005 20241209 43.68 1781 -18.92 20250403 1104 30.80 20250312 1808 -20.13 20240408 1005 43.68 20241209 0.00 Y 196700 500 71 억 220083 N N 0 N 00 N
8 20250407 100835 57 100.00 KOSDAQ 화학 N N N N N 1356 -76 5 -5.31 674816387 491717 11.17 1405 1432 1329 1861 1003 1432 1372.37 1.53 0 14338 1867 1649 1510 1292 1153 1580 1223 72 429 500 940 1 1 14364144 195 16.34 0.52 12 3.42 83.00 2587.00 1875 20240404 -27.68 1005 20241209 34.93 1781 -23.86 20250403 1104 22.83 20250312 1808 -25.00 20240408 1005 34.93 20241209 0.00 Y 196700 500 71 억 220083 N N 0 N 00 N
9 20250407 090837 57 100.00 KOSDAQ 화학 N N N N N 1389 -43 5 -3.00 210735584 150120 3.41 1405 1432 1384 1861 1003 1432 1403.78 1.53 0 20555 1867 1649 1510 1292 1153 1580 1223 72 429 500 940 1 1 14364144 200 16.73 0.54 12 1.05 83.00 2587.00 1875 20240404 -25.92 1005 20241209 38.21 1781 -22.01 20250403 1104 25.82 20250312 1808 -23.17 20240408 1005 38.21 20241209 0.00 Y 196700 500 71 억 220083 N N 0 N 00 N
10 20250404 160832 57 100.00 KOSDAQ 화학 N N N N N 1432 -349 5 -19.60 6796931211 4378894 71.47 1700 1728 1371 2315 1247 1781 1552.31 1.99 0 -65477 1966 1873 1688 1595 1410 1920 1642 72 534 500 1170 1 1 14364144 206 17.25 0.55 12 30.48 83.00 2587.00 1875 20240404 -23.63 1005 20241209 42.49 1781 -19.60 20250403 1104 29.71 20250312 1875 -23.63 20240404 1005 42.49 20241209 0.00 Y 196700 500 71 억 285561 N N 0 N 00 N
11 20250404 150841 57 100.00 KOSDAQ 화학 N N N N N 1430 -351 5 -19.71 6605161152 4244301 69.27 1700 1728 1371 2315 1247 1781 1556.20 1.99 0 -70493 1966 1873 1688 1595 1410 1920 1642 72 534 500 1170 1 1 14364144 205 17.23 0.55 12 29.55 83.00 2587.00 1875 20240404 -23.73 1005 20241209 42.29 1781 -19.71 20250403 1104 29.53 20250312 1875 -23.73 20240404 1005 42.29 20241209 0.00 Y 196700 500 71 억 285561 N N 0 N 00 N
12 20250404 140843 57 100.00 KOSDAQ 화학 N N N N N 1463 -318 5 -17.86 6430334912 4124008 67.31 1700 1728 1371 2315 1247 1781 1559.20 1.99 0 -53773 1966 1873 1688 1595 1410 1920 1642 72 534 500 1170 1 1 14364144 210 17.63 0.57 12 28.71 83.00 2587.00 1875 20240404 -21.97 1005 20241209 45.57 1781 -17.86 20250403 1104 32.52 20250312 1875 -21.97 20240404 1005 45.57 20241209 0.00 Y 196700 500 71 억 285561 N N 0 N 00 N