ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity

Update 2025-04-11 2981 top30,price

Browse Source
This commit is contained in:
ened
2025-04-11 18:02:04 +09:00
parent 18c060305d
commit 3f8907ed0e
2981 changed files with 32100 additions and 2740 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
091970/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
20250411,160655,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,576,0,3,0.00,55227075,95260,155.43,579,620,571,748,404,576,579.75,0.65,0,9888,594,584,577,567,560,581,564,187,172,500,380,1,1,37417493,216,-5.82,0.61,12,0.25,-99.00,951.00,780,20240920,-26.15,420,20240805,37.14,715,-19.44,20250106,502,14.74,20250317,780,-26.15,20240920,420,37.14,20240805,0.00,Y,091970,500,187 억,,243809,N,N,0,N,00,N
20250411,150700,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,575,-1,5,-0.17,48900083,84275,137.51,579,620,571,748,404,576,580.24,0.65,0,10058,594,584,577,567,560,581,564,187,172,500,380,1,1,37417493,215,-5.81,0.60,12,0.23,-99.00,951.00,780,20240920,-26.28,420,20240805,36.90,715,-19.58,20250106,502,14.54,20250317,780,-26.28,20240920,420,36.90,20240805,0.00,Y,091970,500,187 억,,243809,N,N,0,N,00,N
20250411,140659,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,575,-1,5,-0.17,48295186,83223,135.79,579,620,571,748,404,576,580.31,0.65,0,10058,594,584,577,567,560,581,564,187,172,500,380,1,1,37417493,215,-5.81,0.60,12,0.22,-99.00,951.00,780,20240920,-26.28,420,20240805,36.90,715,-19.58,20250106,502,14.54,20250317,780,-26.28,20240920,420,36.90,20240805,0.00,Y,091970,500,187 억,,243809,N,N,0,N,00,N
20250411,130701,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,575,-1,5,-0.17,47439911,81730,133.35,579,620,571,748,404,576,580.45,0.65,0,10355,594,584,577,567,560,581,564,187,172,500,380,1,1,37417493,215,-5.81,0.60,12,0.22,-99.00,951.00,780,20240920,-26.28,420,20240805,36.90,715,-19.58,20250106,502,14.54,20250317,780,-26.28,20240920,420,36.90,20240805,0.00,Y,091970,500,187 억,,243809,N,N,0,N,00,N
20250411,120702,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,576,0,3,0.00,46722518,80478,131.31,579,620,575,748,404,576,580.56,0.65,0,10778,594,584,577,567,560,581,564,187,172,500,380,1,1,37417493,216,-5.82,0.61,12,0.22,-99.00,951.00,780,20240920,-26.15,420,20240805,37.14,715,-19.44,20250106,502,14.74,20250317,780,-26.15,20240920,420,37.14,20240805,0.00,Y,091970,500,187 억,,243809,N,N,0,N,00,N
20250411,110701,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,581,5,2,0.87,39119669,67297,109.80,579,620,576,748,404,576,581.30,0.65,0,20281,594,584,577,567,560,581,564,187,172,500,380,1,1,37417493,217,-5.87,0.61,12,0.18,-99.00,951.00,780,20240920,-25.51,420,20240805,38.33,715,-18.74,20250106,502,15.74,20250317,780,-25.51,20240920,420,38.33,20240805,0.00,Y,091970,500,187 억,,243809,N,N,0,N,00,N
20250411,100702,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,581,5,2,0.87,30501876,52446,85.57,579,620,576,748,404,576,581.59,0.65,0,20970,594,584,577,567,560,581,564,187,172,500,380,1,1,37417493,217,-5.87,0.61,12,0.14,-99.00,951.00,780,20240920,-25.51,420,20240805,38.33,715,-18.74,20250106,502,15.74,20250317,780,-25.51,20240920,420,38.33,20240805,0.00,Y,091970,500,187 억,,243809,N,N,0,N,00,N
20250411,090705,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,580,4,2,0.69,18506844,31917,52.08,579,580,579,748,404,576,579.84,0.65,0,25783,594,584,577,567,560,581,564,187,172,500,380,1,1,37417493,217,-5.86,0.61,12,0.09,-99.00,951.00,780,20240920,-25.64,420,20240805,38.10,715,-18.88,20250106,502,15.54,20250317,780,-25.64,20240920,420,38.10,20240805,0.00,Y,091970,500,187 억,,243809,N,N,0,N,00,N
20250410,160657,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,576,-4,5,-0.69,35276694,61288,111.54,587,587,570,754,406,580,575.59,0.65,0,85,622,601,588,567,554,594,560,187,174,500,380,1,1,37417493,216,-5.82,0.61,12,0.16,-99.00,951.00,784,20240329,-26.53,420,20240805,37.14,715,-19.44,20250106,502,14.74,20250317,780,-26.15,20240920,420,37.14,20240805,0.00,Y,091970,500,187 억,,243724,N,N,0,N,00,N
20250410,150700,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,575,-5,5,-0.86,27084643,47022,85.58,587,587,573,754,406,580,576.00,0.65,0,1164,622,601,588,567,554,594,560,187,174,500,380,1,1,37417493,215,-5.81,0.60,12,0.13,-99.00,951.00,784,20240329,-26.66,420,20240805,36.90,715,-19.58,20250106,502,14.54,20250317,780,-26.28,20240920,420,36.90,20240805,0.00,Y,091970,500,187 억,,243724,N,N,0,N,00,N
20250410,140658,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,576,-4,5,-0.69,25180047,43709,79.55,587,587,573,754,406,580,576.08,0.65,0,1168,622,601,588,567,554,594,560,187,174,500,380,1,1,37417493,216,-5.82,0.61,12,0.12,-99.00,951.00,784,20240329,-26.53,420,20240805,37.14,715,-19.44,20250106,502,14.74,20250317,780,-26.15,20240920,420,37.14,20240805,0.00,Y,091970,500,187 억,,243724,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 20250411 160655 57 100.00 KOSDAQ 화학 N N N N N 576 0 3 0.00 55227075 95260 155.43 579 620 571 748 404 576 579.75 0.65 0 9888 594 584 577 567 560 581 564 187 172 500 380 1 1 37417493 216 -5.82 0.61 12 0.25 -99.00 951.00 780 20240920 -26.15 420 20240805 37.14 715 -19.44 20250106 502 14.74 20250317 780 -26.15 20240920 420 37.14 20240805 0.00 Y 091970 500 187 억 243809 N N 0 N 00 N
3 20250411 150700 57 100.00 KOSDAQ 화학 N N N N N 575 -1 5 -0.17 48900083 84275 137.51 579 620 571 748 404 576 580.24 0.65 0 10058 594 584 577 567 560 581 564 187 172 500 380 1 1 37417493 215 -5.81 0.60 12 0.23 -99.00 951.00 780 20240920 -26.28 420 20240805 36.90 715 -19.58 20250106 502 14.54 20250317 780 -26.28 20240920 420 36.90 20240805 0.00 Y 091970 500 187 억 243809 N N 0 N 00 N
4 20250411 140659 57 100.00 KOSDAQ 화학 N N N N N 575 -1 5 -0.17 48295186 83223 135.79 579 620 571 748 404 576 580.31 0.65 0 10058 594 584 577 567 560 581 564 187 172 500 380 1 1 37417493 215 -5.81 0.60 12 0.22 -99.00 951.00 780 20240920 -26.28 420 20240805 36.90 715 -19.58 20250106 502 14.54 20250317 780 -26.28 20240920 420 36.90 20240805 0.00 Y 091970 500 187 억 243809 N N 0 N 00 N
5 20250411 130701 57 100.00 KOSDAQ 화학 N N N N N 575 -1 5 -0.17 47439911 81730 133.35 579 620 571 748 404 576 580.45 0.65 0 10355 594 584 577 567 560 581 564 187 172 500 380 1 1 37417493 215 -5.81 0.60 12 0.22 -99.00 951.00 780 20240920 -26.28 420 20240805 36.90 715 -19.58 20250106 502 14.54 20250317 780 -26.28 20240920 420 36.90 20240805 0.00 Y 091970 500 187 억 243809 N N 0 N 00 N
6 20250411 120702 57 100.00 KOSDAQ 화학 N N N N N 576 0 3 0.00 46722518 80478 131.31 579 620 575 748 404 576 580.56 0.65 0 10778 594 584 577 567 560 581 564 187 172 500 380 1 1 37417493 216 -5.82 0.61 12 0.22 -99.00 951.00 780 20240920 -26.15 420 20240805 37.14 715 -19.44 20250106 502 14.74 20250317 780 -26.15 20240920 420 37.14 20240805 0.00 Y 091970 500 187 억 243809 N N 0 N 00 N
7 20250411 110701 57 100.00 KOSDAQ 화학 N N N N N 581 5 2 0.87 39119669 67297 109.80 579 620 576 748 404 576 581.30 0.65 0 20281 594 584 577 567 560 581 564 187 172 500 380 1 1 37417493 217 -5.87 0.61 12 0.18 -99.00 951.00 780 20240920 -25.51 420 20240805 38.33 715 -18.74 20250106 502 15.74 20250317 780 -25.51 20240920 420 38.33 20240805 0.00 Y 091970 500 187 억 243809 N N 0 N 00 N
8 20250411 100702 57 100.00 KOSDAQ 화학 N N N N N 581 5 2 0.87 30501876 52446 85.57 579 620 576 748 404 576 581.59 0.65 0 20970 594 584 577 567 560 581 564 187 172 500 380 1 1 37417493 217 -5.87 0.61 12 0.14 -99.00 951.00 780 20240920 -25.51 420 20240805 38.33 715 -18.74 20250106 502 15.74 20250317 780 -25.51 20240920 420 38.33 20240805 0.00 Y 091970 500 187 억 243809 N N 0 N 00 N
9 20250411 090705 57 100.00 KOSDAQ 화학 N N N N N 580 4 2 0.69 18506844 31917 52.08 579 580 579 748 404 576 579.84 0.65 0 25783 594 584 577 567 560 581 564 187 172 500 380 1 1 37417493 217 -5.86 0.61 12 0.09 -99.00 951.00 780 20240920 -25.64 420 20240805 38.10 715 -18.88 20250106 502 15.54 20250317 780 -25.64 20240920 420 38.10 20240805 0.00 Y 091970 500 187 억 243809 N N 0 N 00 N
10 20250410 160657 57 100.00 KOSDAQ 화학 N N N N N 576 -4 5 -0.69 35276694 61288 111.54 587 587 570 754 406 580 575.59 0.65 0 85 622 601 588 567 554 594 560 187 174 500 380 1 1 37417493 216 -5.82 0.61 12 0.16 -99.00 951.00 784 20240329 -26.53 420 20240805 37.14 715 -19.44 20250106 502 14.74 20250317 780 -26.15 20240920 420 37.14 20240805 0.00 Y 091970 500 187 억 243724 N N 0 N 00 N
11 20250410 150700 57 100.00 KOSDAQ 화학 N N N N N 575 -5 5 -0.86 27084643 47022 85.58 587 587 573 754 406 580 576.00 0.65 0 1164 622 601 588 567 554 594 560 187 174 500 380 1 1 37417493 215 -5.81 0.60 12 0.13 -99.00 951.00 784 20240329 -26.66 420 20240805 36.90 715 -19.58 20250106 502 14.54 20250317 780 -26.28 20240920 420 36.90 20240805 0.00 Y 091970 500 187 억 243724 N N 0 N 00 N
12 20250410 140658 57 100.00 KOSDAQ 화학 N N N N N 576 -4 5 -0.69 25180047 43709 79.55 587 587 573 754 406 580 576.08 0.65 0 1168 622 601 588 567 554 594 560 187 174 500 380 1 1 37417493 216 -5.82 0.61 12 0.12 -99.00 951.00 784 20240329 -26.53 420 20240805 37.14 715 -19.44 20250106 502 14.74 20250317 780 -26.15 20240920 420 37.14 20240805 0.00 Y 091970 500 187 억 243724 N N 0 N 00 N