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

Update 2025-04-17 2981 top30,price

Browse Source
This commit is contained in:
ened
2025-04-17 18:02:07 +09:00
parent 3c5b983f5d
commit 40b490fde3
2981 changed files with 32100 additions and 2740 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
110020/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
20250417,160745,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2475,0,3,0.00,21883775,8820,52.74,2495,2505,2470,3215,1735,2475,2481.15,2.34,0,-1173,2598,2536,2498,2436,2398,2517,2417,45,740,500,1630,5,1,9058762,224,5.12,1.27,12,0.10,483.00,1950.00,7670,20240425,-67.73,1966,20241112,25.89,3100,-20.16,20250205,2185,13.27,20250102,7670,-67.73,20240425,1966,25.89,20241112,0.00,Y,110020,500,45 억,,211569,N,N,149,N,00,N
20250417,150752,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2490,15,2,0.61,18059060,7275,43.50,2495,2505,2475,3215,1735,2475,2482.35,2.34,0,-832,2598,2536,2498,2436,2398,2517,2417,45,740,500,1630,5,1,9058762,226,5.16,1.28,12,0.08,483.00,1950.00,7670,20240425,-67.54,1966,20241112,26.65,3100,-19.68,20250205,2185,13.96,20250102,7670,-67.54,20240425,1966,26.65,20241112,0.00,Y,110020,500,45 억,,211569,N,N,283,N,00,N
20250417,140755,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2480,5,2,0.20,13908220,5602,33.50,2495,2505,2475,3215,1735,2475,2482.72,2.34,0,-671,2598,2536,2498,2436,2398,2517,2417,45,740,500,1630,5,1,9058762,225,5.13,1.27,12,0.06,483.00,1950.00,7670,20240425,-67.67,1966,20241112,26.14,3100,-20.00,20250205,2185,13.50,20250102,7670,-67.67,20240425,1966,26.14,20241112,0.00,Y,110020,500,45 억,,211569,N,N,283,N,00,N
20250417,130753,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2490,15,2,0.61,11454850,4616,27.60,2495,2505,2475,3215,1735,2475,2481.55,2.34,0,-724,2598,2536,2498,2436,2398,2517,2417,45,740,500,1630,5,1,9058762,226,5.16,1.28,12,0.05,483.00,1950.00,7670,20240425,-67.54,1966,20241112,26.65,3100,-19.68,20250205,2185,13.96,20250102,7670,-67.54,20240425,1966,26.65,20241112,0.00,Y,110020,500,45 억,,211569,N,N,283,N,00,N
20250417,120752,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2500,25,2,1.01,10835035,4367,26.11,2495,2500,2475,3215,1735,2475,2481.12,2.34,0,-640,2598,2536,2498,2436,2398,2517,2417,45,740,500,1630,5,1,9058762,226,5.18,1.28,12,0.05,483.00,1950.00,7670,20240425,-67.41,1966,20241112,27.16,3100,-19.35,20250205,2185,14.42,20250102,7670,-67.41,20240425,1966,27.16,20241112,0.00,Y,110020,500,45 억,,211569,N,N,283,N,00,N
20250417,110751,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2480,5,2,0.20,8840435,3567,21.33,2495,2495,2475,3215,1735,2475,2478.40,2.34,0,-868,2598,2536,2498,2436,2398,2517,2417,45,740,500,1630,5,1,9058762,225,5.13,1.27,12,0.04,483.00,1950.00,7670,20240425,-67.67,1966,20241112,26.14,3100,-20.00,20250205,2185,13.50,20250102,7670,-67.67,20240425,1966,26.14,20241112,0.00,Y,110020,500,45 억,,211569,N,N,283,N,00,N
20250417,100751,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2480,5,2,0.20,4254125,1717,10.27,2495,2495,2475,3215,1735,2475,2477.65,2.34,0,-817,2598,2536,2498,2436,2398,2517,2417,45,740,500,1630,5,1,9058762,225,5.13,1.27,12,0.02,483.00,1950.00,7670,20240425,-67.67,1966,20241112,26.14,3100,-20.00,20250205,2185,13.50,20250102,7670,-67.67,20240425,1966,26.14,20241112,0.00,Y,110020,500,45 억,,211569,N,N,283,N,00,N
20250417,090755,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2475,0,3,0.00,1696675,685,4.10,2495,2495,2475,3215,1735,2475,2476.90,2.34,0,-631,2598,2536,2498,2436,2398,2517,2417,45,740,500,1630,5,1,9058762,224,5.12,1.27,12,0.01,483.00,1950.00,7670,20240425,-67.73,1966,20241112,25.89,3100,-20.16,20250205,2185,13.27,20250102,7670,-67.73,20240425,1966,25.89,20241112,0.00,Y,110020,500,45 억,,211569,N,N,283,N,00,N
20250416,160743,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2475,-50,5,-1.98,41779895,16724,57.89,2540,2560,2460,3280,1770,2525,2498.20,2.38,0,-3867,2561,2542,2511,2492,2461,2552,2502,45,755,500,1660,5,1,9058762,224,5.12,1.27,12,0.18,483.00,1950.00,7670,20240425,-67.73,1966,20241112,25.89,3100,-20.16,20250205,2185,13.27,20250102,7670,-67.73,20240425,1966,25.89,20241112,0.00,Y,110020,500,45 억,,215372,N,N,283,N,00,N
20250416,150751,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2475,-50,5,-1.98,40571985,16236,56.20,2540,2560,2460,3280,1770,2525,2498.89,2.38,0,-3666,2561,2542,2511,2492,2461,2552,2502,45,755,500,1660,5,1,9058762,224,5.12,1.27,12,0.18,483.00,1950.00,7670,20240425,-67.73,1966,20241112,25.89,3100,-20.16,20250205,2185,13.27,20250102,7670,-67.73,20240425,1966,25.89,20241112,0.00,Y,110020,500,45 억,,215372,N,N,510,N,00,N
20250416,140751,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2480,-45,5,-1.78,38408525,15365,53.18,2540,2560,2460,3280,1770,2525,2499.74,2.38,0,-3058,2561,2542,2511,2492,2461,2552,2502,45,755,500,1660,5,1,9058762,225,5.13,1.27,12,0.17,483.00,1950.00,7670,20240425,-67.67,1966,20241112,26.14,3100,-20.00,20250205,2185,13.50,20250102,7670,-67.67,20240425,1966,26.14,20241112,0.00,Y,110020,500,45 억,,215372,N,N,510,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 20250417 160745 57 100.00 KOSDAQ 화학 N N N N N 2475 0 3 0.00 21883775 8820 52.74 2495 2505 2470 3215 1735 2475 2481.15 2.34 0 -1173 2598 2536 2498 2436 2398 2517 2417 45 740 500 1630 5 1 9058762 224 5.12 1.27 12 0.10 483.00 1950.00 7670 20240425 -67.73 1966 20241112 25.89 3100 -20.16 20250205 2185 13.27 20250102 7670 -67.73 20240425 1966 25.89 20241112 0.00 Y 110020 500 45 억 211569 N N 149 N 00 N
3 20250417 150752 57 100.00 KOSDAQ 화학 N N N N N 2490 15 2 0.61 18059060 7275 43.50 2495 2505 2475 3215 1735 2475 2482.35 2.34 0 -832 2598 2536 2498 2436 2398 2517 2417 45 740 500 1630 5 1 9058762 226 5.16 1.28 12 0.08 483.00 1950.00 7670 20240425 -67.54 1966 20241112 26.65 3100 -19.68 20250205 2185 13.96 20250102 7670 -67.54 20240425 1966 26.65 20241112 0.00 Y 110020 500 45 억 211569 N N 283 N 00 N
4 20250417 140755 57 100.00 KOSDAQ 화학 N N N N N 2480 5 2 0.20 13908220 5602 33.50 2495 2505 2475 3215 1735 2475 2482.72 2.34 0 -671 2598 2536 2498 2436 2398 2517 2417 45 740 500 1630 5 1 9058762 225 5.13 1.27 12 0.06 483.00 1950.00 7670 20240425 -67.67 1966 20241112 26.14 3100 -20.00 20250205 2185 13.50 20250102 7670 -67.67 20240425 1966 26.14 20241112 0.00 Y 110020 500 45 억 211569 N N 283 N 00 N
5 20250417 130753 57 100.00 KOSDAQ 화학 N N N N N 2490 15 2 0.61 11454850 4616 27.60 2495 2505 2475 3215 1735 2475 2481.55 2.34 0 -724 2598 2536 2498 2436 2398 2517 2417 45 740 500 1630 5 1 9058762 226 5.16 1.28 12 0.05 483.00 1950.00 7670 20240425 -67.54 1966 20241112 26.65 3100 -19.68 20250205 2185 13.96 20250102 7670 -67.54 20240425 1966 26.65 20241112 0.00 Y 110020 500 45 억 211569 N N 283 N 00 N
6 20250417 120752 57 100.00 KOSDAQ 화학 N N N N N 2500 25 2 1.01 10835035 4367 26.11 2495 2500 2475 3215 1735 2475 2481.12 2.34 0 -640 2598 2536 2498 2436 2398 2517 2417 45 740 500 1630 5 1 9058762 226 5.18 1.28 12 0.05 483.00 1950.00 7670 20240425 -67.41 1966 20241112 27.16 3100 -19.35 20250205 2185 14.42 20250102 7670 -67.41 20240425 1966 27.16 20241112 0.00 Y 110020 500 45 억 211569 N N 283 N 00 N
7 20250417 110751 57 100.00 KOSDAQ 화학 N N N N N 2480 5 2 0.20 8840435 3567 21.33 2495 2495 2475 3215 1735 2475 2478.40 2.34 0 -868 2598 2536 2498 2436 2398 2517 2417 45 740 500 1630 5 1 9058762 225 5.13 1.27 12 0.04 483.00 1950.00 7670 20240425 -67.67 1966 20241112 26.14 3100 -20.00 20250205 2185 13.50 20250102 7670 -67.67 20240425 1966 26.14 20241112 0.00 Y 110020 500 45 억 211569 N N 283 N 00 N
8 20250417 100751 57 100.00 KOSDAQ 화학 N N N N N 2480 5 2 0.20 4254125 1717 10.27 2495 2495 2475 3215 1735 2475 2477.65 2.34 0 -817 2598 2536 2498 2436 2398 2517 2417 45 740 500 1630 5 1 9058762 225 5.13 1.27 12 0.02 483.00 1950.00 7670 20240425 -67.67 1966 20241112 26.14 3100 -20.00 20250205 2185 13.50 20250102 7670 -67.67 20240425 1966 26.14 20241112 0.00 Y 110020 500 45 억 211569 N N 283 N 00 N
9 20250417 090755 57 100.00 KOSDAQ 화학 N N N N N 2475 0 3 0.00 1696675 685 4.10 2495 2495 2475 3215 1735 2475 2476.90 2.34 0 -631 2598 2536 2498 2436 2398 2517 2417 45 740 500 1630 5 1 9058762 224 5.12 1.27 12 0.01 483.00 1950.00 7670 20240425 -67.73 1966 20241112 25.89 3100 -20.16 20250205 2185 13.27 20250102 7670 -67.73 20240425 1966 25.89 20241112 0.00 Y 110020 500 45 억 211569 N N 283 N 00 N
10 20250416 160743 57 100.00 KOSDAQ 화학 N N N N N 2475 -50 5 -1.98 41779895 16724 57.89 2540 2560 2460 3280 1770 2525 2498.20 2.38 0 -3867 2561 2542 2511 2492 2461 2552 2502 45 755 500 1660 5 1 9058762 224 5.12 1.27 12 0.18 483.00 1950.00 7670 20240425 -67.73 1966 20241112 25.89 3100 -20.16 20250205 2185 13.27 20250102 7670 -67.73 20240425 1966 25.89 20241112 0.00 Y 110020 500 45 억 215372 N N 283 N 00 N
11 20250416 150751 57 100.00 KOSDAQ 화학 N N N N N 2475 -50 5 -1.98 40571985 16236 56.20 2540 2560 2460 3280 1770 2525 2498.89 2.38 0 -3666 2561 2542 2511 2492 2461 2552 2502 45 755 500 1660 5 1 9058762 224 5.12 1.27 12 0.18 483.00 1950.00 7670 20240425 -67.73 1966 20241112 25.89 3100 -20.16 20250205 2185 13.27 20250102 7670 -67.73 20240425 1966 25.89 20241112 0.00 Y 110020 500 45 억 215372 N N 510 N 00 N
12 20250416 140751 57 100.00 KOSDAQ 화학 N N N N N 2480 -45 5 -1.78 38408525 15365 53.18 2540 2560 2460 3280 1770 2525 2499.74 2.38 0 -3058 2561 2542 2511 2492 2461 2552 2502 45 755 500 1660 5 1 9058762 225 5.13 1.27 12 0.17 483.00 1950.00 7670 20240425 -67.67 1966 20241112 26.14 3100 -20.00 20250205 2185 13.50 20250102 7670 -67.67 20240425 1966 26.14 20241112 0.00 Y 110020 500 45 억 215372 N N 510 N 00 N