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
151860/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
20250417,160832,55,40.00,KOSDAQ,,화학,N,N,N,Y,40,N,5130,60,2,1.18,205565545,40396,68.92,5010,5130,5010,6590,3550,5070,5088.74,3.37,0,16663,5176,5122,5076,5022,4976,5100,5000,269,1520,500,3540,10,1,49103002,2519,3.14,0.18,12,0.08,1636.00,27986.00,9290,20240430,-44.78,4310,20241209,19.03,5880,-12.76,20250226,4460,15.02,20250409,9290,-44.78,20240430,4310,19.03,20241209,2.49,Y,151860,500,268 억,,1656993,N,N,202,N,00,N
20250417,150840,55,40.00,KOSDAQ,,화학,N,N,N,Y,40,N,5120,50,2,0.99,182530455,35895,61.24,5010,5120,5010,6590,3550,5070,5085.12,3.37,0,15043,5176,5122,5076,5022,4976,5100,5000,269,1520,500,3540,10,1,49103002,2514,3.13,0.18,12,0.07,1636.00,27986.00,9290,20240430,-44.89,4310,20241209,18.79,5880,-12.93,20250226,4460,14.80,20250409,9290,-44.89,20240430,4310,18.79,20241209,2.49,Y,151860,500,268 억,,1656993,N,N,309,N,00,N
20250417,140842,55,40.00,KOSDAQ,,화학,N,N,N,Y,40,N,5100,30,2,0.59,156049425,30705,52.39,5010,5120,5010,6590,3550,5070,5082.22,3.37,0,13139,5176,5122,5076,5022,4976,5100,5000,269,1520,500,3540,10,1,49103002,2504,3.12,0.18,12,0.06,1636.00,27986.00,9290,20240430,-45.10,4310,20241209,18.33,5880,-13.27,20250226,4460,14.35,20250409,9290,-45.10,20240430,4310,18.33,20241209,2.49,Y,151860,500,268 억,,1656993,N,N,309,N,00,N
20250417,130841,55,40.00,KOSDAQ,,화학,N,N,N,Y,40,N,5080,10,2,0.20,118562705,23359,39.85,5010,5110,5010,6590,3550,5070,5075.68,3.37,0,13389,5176,5122,5076,5022,4976,5100,5000,269,1520,500,3540,10,1,49103002,2494,3.11,0.18,12,0.05,1636.00,27986.00,9290,20240430,-45.32,4310,20241209,17.87,5880,-13.61,20250226,4460,13.90,20250409,9290,-45.32,20240430,4310,17.87,20241209,2.49,Y,151860,500,268 억,,1656993,N,N,309,N,00,N
20250417,120840,55,40.00,KOSDAQ,,화학,N,N,N,Y,40,N,5100,30,2,0.59,98122935,19344,33.00,5010,5110,5010,6590,3550,5070,5072.53,3.37,0,10835,5176,5122,5076,5022,4976,5100,5000,269,1520,500,3540,10,1,49103002,2504,3.12,0.18,12,0.04,1636.00,27986.00,9290,20240430,-45.10,4310,20241209,18.33,5880,-13.27,20250226,4460,14.35,20250409,9290,-45.10,20240430,4310,18.33,20241209,2.49,Y,151860,500,268 억,,1656993,N,N,309,N,00,N
20250417,110838,55,40.00,KOSDAQ,,화학,N,N,N,Y,40,N,5100,30,2,0.59,62016870,12248,20.90,5010,5110,5010,6590,3550,5070,5063.43,3.37,0,5796,5176,5122,5076,5022,4976,5100,5000,269,1520,500,3540,10,1,49103002,2504,3.12,0.18,12,0.02,1636.00,27986.00,9290,20240430,-45.10,4310,20241209,18.33,5880,-13.27,20250226,4460,14.35,20250409,9290,-45.10,20240430,4310,18.33,20241209,2.49,Y,151860,500,268 억,,1656993,N,N,309,N,00,N
20250417,100838,55,40.00,KOSDAQ,,화학,N,N,N,Y,40,N,5100,30,2,0.59,49609060,9810,16.74,5010,5100,5010,6590,3550,5070,5056.99,3.37,0,5398,5176,5122,5076,5022,4976,5100,5000,269,1520,500,3540,10,1,49103002,2504,3.12,0.18,12,0.02,1636.00,27986.00,9290,20240430,-45.10,4310,20241209,18.33,5880,-13.27,20250226,4460,14.35,20250409,9290,-45.10,20240430,4310,18.33,20241209,2.49,Y,151860,500,268 억,,1656993,N,N,309,N,00,N
20250417,090842,55,40.00,KOSDAQ,,화학,N,N,N,Y,40,N,5070,0,3,0.00,4563600,906,1.55,5010,5090,5010,6590,3550,5070,5037.09,3.37,0,651,5176,5122,5076,5022,4976,5100,5000,269,1520,500,3540,10,1,49103002,2490,3.10,0.18,12,0.00,1636.00,27986.00,9290,20240430,-45.43,4310,20241209,17.63,5880,-13.78,20250226,4460,13.68,20250409,9290,-45.43,20240430,4310,17.63,20241209,2.49,Y,151860,500,268 억,,1656993,N,N,309,N,00,N
20250416,160829,55,40.00,KOSDAQ,,화학,N,N,N,Y,40,N,5070,-40,5,-0.78,292671690,57649,86.06,5100,5130,5030,6640,3580,5110,5076.79,3.34,0,18513,5196,5152,5076,5032,4956,5175,5055,269,1530,500,3570,10,1,49103002,2490,3.10,0.18,12,0.12,1636.00,27986.00,9290,20240430,-45.43,4310,20241209,17.63,5880,-13.78,20250226,4460,13.68,20250409,9290,-45.43,20240430,4310,17.63,20241209,2.53,Y,151860,500,268 억,,1638871,N,N,309,N,00,N
20250416,150839,55,40.00,KOSDAQ,,화학,N,N,N,Y,40,N,5040,-70,5,-1.37,283669260,55872,83.41,5100,5130,5030,6640,3580,5110,5077.13,3.34,0,19233,5196,5152,5076,5032,4956,5175,5055,269,1530,500,3570,10,1,49103002,2475,3.08,0.18,12,0.11,1636.00,27986.00,9290,20240430,-45.75,4310,20241209,16.94,5880,-14.29,20250226,4460,13.00,20250409,9290,-45.75,20240430,4310,16.94,20241209,2.53,Y,151860,500,268 억,,1638871,N,N,750,N,00,N
20250416,140838,55,40.00,KOSDAQ,,화학,N,N,N,Y,40,N,5080,-30,5,-0.59,261172270,51431,76.78,5100,5130,5030,6640,3580,5110,5078.11,3.34,0,18982,5196,5152,5076,5032,4956,5175,5055,269,1530,500,3570,10,1,49103002,2494,3.11,0.18,12,0.10,1636.00,27986.00,9290,20240430,-45.32,4310,20241209,17.87,5880,-13.61,20250226,4460,13.90,20250409,9290,-45.32,20240430,4310,17.87,20241209,2.53,Y,151860,500,268 억,,1638871,N,N,750,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 160832 55 40.00 KOSDAQ 화학 N N N Y 40 N 5130 60 2 1.18 205565545 40396 68.92 5010 5130 5010 6590 3550 5070 5088.74 3.37 0 16663 5176 5122 5076 5022 4976 5100 5000 269 1520 500 3540 10 1 49103002 2519 3.14 0.18 12 0.08 1636.00 27986.00 9290 20240430 -44.78 4310 20241209 19.03 5880 -12.76 20250226 4460 15.02 20250409 9290 -44.78 20240430 4310 19.03 20241209 2.49 Y 151860 500 268 억 1656993 N N 202 N 00 N
3 20250417 150840 55 40.00 KOSDAQ 화학 N N N Y 40 N 5120 50 2 0.99 182530455 35895 61.24 5010 5120 5010 6590 3550 5070 5085.12 3.37 0 15043 5176 5122 5076 5022 4976 5100 5000 269 1520 500 3540 10 1 49103002 2514 3.13 0.18 12 0.07 1636.00 27986.00 9290 20240430 -44.89 4310 20241209 18.79 5880 -12.93 20250226 4460 14.80 20250409 9290 -44.89 20240430 4310 18.79 20241209 2.49 Y 151860 500 268 억 1656993 N N 309 N 00 N
4 20250417 140842 55 40.00 KOSDAQ 화학 N N N Y 40 N 5100 30 2 0.59 156049425 30705 52.39 5010 5120 5010 6590 3550 5070 5082.22 3.37 0 13139 5176 5122 5076 5022 4976 5100 5000 269 1520 500 3540 10 1 49103002 2504 3.12 0.18 12 0.06 1636.00 27986.00 9290 20240430 -45.10 4310 20241209 18.33 5880 -13.27 20250226 4460 14.35 20250409 9290 -45.10 20240430 4310 18.33 20241209 2.49 Y 151860 500 268 억 1656993 N N 309 N 00 N
5 20250417 130841 55 40.00 KOSDAQ 화학 N N N Y 40 N 5080 10 2 0.20 118562705 23359 39.85 5010 5110 5010 6590 3550 5070 5075.68 3.37 0 13389 5176 5122 5076 5022 4976 5100 5000 269 1520 500 3540 10 1 49103002 2494 3.11 0.18 12 0.05 1636.00 27986.00 9290 20240430 -45.32 4310 20241209 17.87 5880 -13.61 20250226 4460 13.90 20250409 9290 -45.32 20240430 4310 17.87 20241209 2.49 Y 151860 500 268 억 1656993 N N 309 N 00 N
6 20250417 120840 55 40.00 KOSDAQ 화학 N N N Y 40 N 5100 30 2 0.59 98122935 19344 33.00 5010 5110 5010 6590 3550 5070 5072.53 3.37 0 10835 5176 5122 5076 5022 4976 5100 5000 269 1520 500 3540 10 1 49103002 2504 3.12 0.18 12 0.04 1636.00 27986.00 9290 20240430 -45.10 4310 20241209 18.33 5880 -13.27 20250226 4460 14.35 20250409 9290 -45.10 20240430 4310 18.33 20241209 2.49 Y 151860 500 268 억 1656993 N N 309 N 00 N
7 20250417 110838 55 40.00 KOSDAQ 화학 N N N Y 40 N 5100 30 2 0.59 62016870 12248 20.90 5010 5110 5010 6590 3550 5070 5063.43 3.37 0 5796 5176 5122 5076 5022 4976 5100 5000 269 1520 500 3540 10 1 49103002 2504 3.12 0.18 12 0.02 1636.00 27986.00 9290 20240430 -45.10 4310 20241209 18.33 5880 -13.27 20250226 4460 14.35 20250409 9290 -45.10 20240430 4310 18.33 20241209 2.49 Y 151860 500 268 억 1656993 N N 309 N 00 N
8 20250417 100838 55 40.00 KOSDAQ 화학 N N N Y 40 N 5100 30 2 0.59 49609060 9810 16.74 5010 5100 5010 6590 3550 5070 5056.99 3.37 0 5398 5176 5122 5076 5022 4976 5100 5000 269 1520 500 3540 10 1 49103002 2504 3.12 0.18 12 0.02 1636.00 27986.00 9290 20240430 -45.10 4310 20241209 18.33 5880 -13.27 20250226 4460 14.35 20250409 9290 -45.10 20240430 4310 18.33 20241209 2.49 Y 151860 500 268 억 1656993 N N 309 N 00 N
9 20250417 090842 55 40.00 KOSDAQ 화학 N N N Y 40 N 5070 0 3 0.00 4563600 906 1.55 5010 5090 5010 6590 3550 5070 5037.09 3.37 0 651 5176 5122 5076 5022 4976 5100 5000 269 1520 500 3540 10 1 49103002 2490 3.10 0.18 12 0.00 1636.00 27986.00 9290 20240430 -45.43 4310 20241209 17.63 5880 -13.78 20250226 4460 13.68 20250409 9290 -45.43 20240430 4310 17.63 20241209 2.49 Y 151860 500 268 억 1656993 N N 309 N 00 N
10 20250416 160829 55 40.00 KOSDAQ 화학 N N N Y 40 N 5070 -40 5 -0.78 292671690 57649 86.06 5100 5130 5030 6640 3580 5110 5076.79 3.34 0 18513 5196 5152 5076 5032 4956 5175 5055 269 1530 500 3570 10 1 49103002 2490 3.10 0.18 12 0.12 1636.00 27986.00 9290 20240430 -45.43 4310 20241209 17.63 5880 -13.78 20250226 4460 13.68 20250409 9290 -45.43 20240430 4310 17.63 20241209 2.53 Y 151860 500 268 억 1638871 N N 309 N 00 N
11 20250416 150839 55 40.00 KOSDAQ 화학 N N N Y 40 N 5040 -70 5 -1.37 283669260 55872 83.41 5100 5130 5030 6640 3580 5110 5077.13 3.34 0 19233 5196 5152 5076 5032 4956 5175 5055 269 1530 500 3570 10 1 49103002 2475 3.08 0.18 12 0.11 1636.00 27986.00 9290 20240430 -45.75 4310 20241209 16.94 5880 -14.29 20250226 4460 13.00 20250409 9290 -45.75 20240430 4310 16.94 20241209 2.53 Y 151860 500 268 억 1638871 N N 750 N 00 N
12 20250416 140838 55 40.00 KOSDAQ 화학 N N N Y 40 N 5080 -30 5 -0.59 261172270 51431 76.78 5100 5130 5030 6640 3580 5110 5078.11 3.34 0 18982 5196 5152 5076 5032 4956 5175 5055 269 1530 500 3570 10 1 49103002 2494 3.11 0.18 12 0.10 1636.00 27986.00 9290 20240430 -45.32 4310 20241209 17.87 5880 -13.61 20250226 4460 13.90 20250409 9290 -45.32 20240430 4310 17.87 20241209 2.53 Y 151860 500 268 억 1638871 N N 750 N 00 N