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

Update 2025-04-14 2981 top30,price

Browse Source
This commit is contained in:
ened
2025-04-14 18:02:04 +09:00
parent ef8f872070
commit b614a2da3b
2981 changed files with 32100 additions and 2740 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
056700/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
20250414,160529,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1632,3,2,0.18,27714108,17061,199.40,1629,1638,1616,2115,1141,1629,1624.41,1.56,0,486,1651,1639,1625,1613,1599,1633,1607,146,486,500,1170,1,1,29135091,475,56.28,0.49,12,0.06,29.00,3305.00,2315,20240627,-29.50,1361,20241209,19.91,1760,-7.27,20250115,1515,7.72,20250407,2315,-29.50,20240627,1361,19.91,20241209,2.09,Y,056700,500,145 억,,453388,N,N,0,N,00,N
20250414,150533,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1626,-3,5,-0.18,20072791,12353,144.38,1629,1638,1616,2115,1141,1629,1624.93,1.56,0,645,1651,1639,1625,1613,1599,1633,1607,146,486,500,1170,1,1,29135091,474,56.07,0.49,12,0.04,29.00,3305.00,2315,20240627,-29.76,1361,20241209,19.47,1760,-7.61,20250115,1515,7.33,20250407,2315,-29.76,20240627,1361,19.47,20241209,2.09,Y,056700,500,145 억,,453388,N,N,0,N,00,N
20250414,140532,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1626,-3,5,-0.18,15894878,9782,114.33,1629,1638,1616,2115,1141,1629,1624.91,1.56,0,582,1651,1639,1625,1613,1599,1633,1607,146,486,500,1170,1,1,29135091,474,56.07,0.49,12,0.03,29.00,3305.00,2315,20240627,-29.76,1361,20241209,19.47,1760,-7.61,20250115,1515,7.33,20250407,2315,-29.76,20240627,1361,19.47,20241209,2.09,Y,056700,500,145 억,,453388,N,N,0,N,00,N
20250414,130532,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1628,-1,5,-0.06,10963510,6744,78.82,1629,1638,1616,2115,1141,1629,1625.67,1.56,0,409,1651,1639,1625,1613,1599,1633,1607,146,486,500,1170,1,1,29135091,474,56.14,0.49,12,0.02,29.00,3305.00,2315,20240627,-29.68,1361,20241209,19.62,1760,-7.50,20250115,1515,7.46,20250407,2315,-29.68,20240627,1361,19.62,20241209,2.09,Y,056700,500,145 억,,453388,N,N,0,N,00,N
20250414,120534,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1626,-3,5,-0.18,10815533,6653,77.76,1629,1638,1616,2115,1141,1629,1625.66,1.56,0,405,1651,1639,1625,1613,1599,1633,1607,146,486,500,1170,1,1,29135091,474,56.07,0.49,12,0.02,29.00,3305.00,2315,20240627,-29.76,1361,20241209,19.47,1760,-7.61,20250115,1515,7.33,20250407,2315,-29.76,20240627,1361,19.47,20241209,2.09,Y,056700,500,145 억,,453388,N,N,0,N,00,N
20250414,110530,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1624,-5,5,-0.31,6166719,3794,44.34,1629,1638,1616,2115,1141,1629,1625.39,1.56,0,257,1651,1639,1625,1613,1599,1633,1607,146,486,500,1170,1,1,29135091,473,56.00,0.49,12,0.01,29.00,3305.00,2315,20240627,-29.85,1361,20241209,19.32,1760,-7.73,20250115,1515,7.19,20250407,2315,-29.85,20240627,1361,19.32,20241209,2.09,Y,056700,500,145 억,,453388,N,N,0,N,00,N
20250414,100532,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1633,4,2,0.25,5051582,3106,36.30,1629,1638,1616,2115,1141,1629,1626.39,1.56,0,199,1651,1639,1625,1613,1599,1633,1607,146,486,500,1170,1,1,29135091,476,56.31,0.49,12,0.01,29.00,3305.00,2315,20240627,-29.46,1361,20241209,19.99,1760,-7.22,20250115,1515,7.79,20250407,2315,-29.46,20240627,1361,19.99,20241209,2.09,Y,056700,500,145 억,,453388,N,N,0,N,00,N
20250414,090533,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1622,-7,5,-0.43,243429,150,1.75,1629,1629,1616,2115,1141,1629,1622.86,1.56,0,1,1651,1639,1625,1613,1599,1633,1607,146,486,500,1170,1,1,29135091,473,55.93,0.49,12,0.00,29.00,3305.00,2315,20240627,-29.94,1361,20241209,19.18,1760,-7.84,20250115,1515,7.06,20250407,2315,-29.94,20240627,1361,19.18,20241209,2.09,Y,056700,500,145 억,,453388,N,N,0,N,00,N
20250411,160526,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1629,-8,5,-0.49,13952857,8556,51.37,1637,1637,1611,2125,1146,1637,1630.81,1.55,0,489,1671,1653,1632,1614,1593,1643,1604,146,488,500,1170,1,1,29135091,475,56.17,0.49,12,0.03,29.00,3305.00,2315,20240627,-29.63,1361,20241209,19.69,1760,-7.44,20250115,1515,7.52,20250407,2315,-29.63,20240627,1361,19.69,20241209,2.10,Y,056700,500,145 억,,452880,N,N,0,N,00,N
20250411,150530,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1633,-4,5,-0.24,10744870,6590,39.57,1637,1637,1611,2125,1146,1637,1630.48,1.55,0,618,1671,1653,1632,1614,1593,1643,1604,146,488,500,1170,1,1,29135091,476,56.31,0.49,12,0.02,29.00,3305.00,2315,20240627,-29.46,1361,20241209,19.99,1760,-7.22,20250115,1515,7.79,20250407,2315,-29.46,20240627,1361,19.99,20241209,2.10,Y,056700,500,145 억,,452880,N,N,0,N,00,N
20250411,140530,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1633,-4,5,-0.24,10213454,6264,37.61,1637,1637,1611,2125,1146,1637,1630.50,1.55,0,618,1671,1653,1632,1614,1593,1643,1604,146,488,500,1170,1,1,29135091,476,56.31,0.49,12,0.02,29.00,3305.00,2315,20240627,-29.46,1361,20241209,19.99,1760,-7.22,20250115,1515,7.79,20250407,2315,-29.46,20240627,1361,19.99,20241209,2.10,Y,056700,500,145 억,,452880,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 20250414 160529 57 100.00 KOSDAQ 화학 N N N N N 1632 3 2 0.18 27714108 17061 199.40 1629 1638 1616 2115 1141 1629 1624.41 1.56 0 486 1651 1639 1625 1613 1599 1633 1607 146 486 500 1170 1 1 29135091 475 56.28 0.49 12 0.06 29.00 3305.00 2315 20240627 -29.50 1361 20241209 19.91 1760 -7.27 20250115 1515 7.72 20250407 2315 -29.50 20240627 1361 19.91 20241209 2.09 Y 056700 500 145 억 453388 N N 0 N 00 N
3 20250414 150533 57 100.00 KOSDAQ 화학 N N N N N 1626 -3 5 -0.18 20072791 12353 144.38 1629 1638 1616 2115 1141 1629 1624.93 1.56 0 645 1651 1639 1625 1613 1599 1633 1607 146 486 500 1170 1 1 29135091 474 56.07 0.49 12 0.04 29.00 3305.00 2315 20240627 -29.76 1361 20241209 19.47 1760 -7.61 20250115 1515 7.33 20250407 2315 -29.76 20240627 1361 19.47 20241209 2.09 Y 056700 500 145 억 453388 N N 0 N 00 N
4 20250414 140532 57 100.00 KOSDAQ 화학 N N N N N 1626 -3 5 -0.18 15894878 9782 114.33 1629 1638 1616 2115 1141 1629 1624.91 1.56 0 582 1651 1639 1625 1613 1599 1633 1607 146 486 500 1170 1 1 29135091 474 56.07 0.49 12 0.03 29.00 3305.00 2315 20240627 -29.76 1361 20241209 19.47 1760 -7.61 20250115 1515 7.33 20250407 2315 -29.76 20240627 1361 19.47 20241209 2.09 Y 056700 500 145 억 453388 N N 0 N 00 N
5 20250414 130532 57 100.00 KOSDAQ 화학 N N N N N 1628 -1 5 -0.06 10963510 6744 78.82 1629 1638 1616 2115 1141 1629 1625.67 1.56 0 409 1651 1639 1625 1613 1599 1633 1607 146 486 500 1170 1 1 29135091 474 56.14 0.49 12 0.02 29.00 3305.00 2315 20240627 -29.68 1361 20241209 19.62 1760 -7.50 20250115 1515 7.46 20250407 2315 -29.68 20240627 1361 19.62 20241209 2.09 Y 056700 500 145 억 453388 N N 0 N 00 N
6 20250414 120534 57 100.00 KOSDAQ 화학 N N N N N 1626 -3 5 -0.18 10815533 6653 77.76 1629 1638 1616 2115 1141 1629 1625.66 1.56 0 405 1651 1639 1625 1613 1599 1633 1607 146 486 500 1170 1 1 29135091 474 56.07 0.49 12 0.02 29.00 3305.00 2315 20240627 -29.76 1361 20241209 19.47 1760 -7.61 20250115 1515 7.33 20250407 2315 -29.76 20240627 1361 19.47 20241209 2.09 Y 056700 500 145 억 453388 N N 0 N 00 N
7 20250414 110530 57 100.00 KOSDAQ 화학 N N N N N 1624 -5 5 -0.31 6166719 3794 44.34 1629 1638 1616 2115 1141 1629 1625.39 1.56 0 257 1651 1639 1625 1613 1599 1633 1607 146 486 500 1170 1 1 29135091 473 56.00 0.49 12 0.01 29.00 3305.00 2315 20240627 -29.85 1361 20241209 19.32 1760 -7.73 20250115 1515 7.19 20250407 2315 -29.85 20240627 1361 19.32 20241209 2.09 Y 056700 500 145 억 453388 N N 0 N 00 N
8 20250414 100532 57 100.00 KOSDAQ 화학 N N N N N 1633 4 2 0.25 5051582 3106 36.30 1629 1638 1616 2115 1141 1629 1626.39 1.56 0 199 1651 1639 1625 1613 1599 1633 1607 146 486 500 1170 1 1 29135091 476 56.31 0.49 12 0.01 29.00 3305.00 2315 20240627 -29.46 1361 20241209 19.99 1760 -7.22 20250115 1515 7.79 20250407 2315 -29.46 20240627 1361 19.99 20241209 2.09 Y 056700 500 145 억 453388 N N 0 N 00 N
9 20250414 090533 57 100.00 KOSDAQ 화학 N N N N N 1622 -7 5 -0.43 243429 150 1.75 1629 1629 1616 2115 1141 1629 1622.86 1.56 0 1 1651 1639 1625 1613 1599 1633 1607 146 486 500 1170 1 1 29135091 473 55.93 0.49 12 0.00 29.00 3305.00 2315 20240627 -29.94 1361 20241209 19.18 1760 -7.84 20250115 1515 7.06 20250407 2315 -29.94 20240627 1361 19.18 20241209 2.09 Y 056700 500 145 억 453388 N N 0 N 00 N
10 20250411 160526 57 100.00 KOSDAQ 화학 N N N N N 1629 -8 5 -0.49 13952857 8556 51.37 1637 1637 1611 2125 1146 1637 1630.81 1.55 0 489 1671 1653 1632 1614 1593 1643 1604 146 488 500 1170 1 1 29135091 475 56.17 0.49 12 0.03 29.00 3305.00 2315 20240627 -29.63 1361 20241209 19.69 1760 -7.44 20250115 1515 7.52 20250407 2315 -29.63 20240627 1361 19.69 20241209 2.10 Y 056700 500 145 억 452880 N N 0 N 00 N
11 20250411 150530 57 100.00 KOSDAQ 화학 N N N N N 1633 -4 5 -0.24 10744870 6590 39.57 1637 1637 1611 2125 1146 1637 1630.48 1.55 0 618 1671 1653 1632 1614 1593 1643 1604 146 488 500 1170 1 1 29135091 476 56.31 0.49 12 0.02 29.00 3305.00 2315 20240627 -29.46 1361 20241209 19.99 1760 -7.22 20250115 1515 7.79 20250407 2315 -29.46 20240627 1361 19.99 20241209 2.10 Y 056700 500 145 억 452880 N N 0 N 00 N
12 20250411 140530 57 100.00 KOSDAQ 화학 N N N N N 1633 -4 5 -0.24 10213454 6264 37.61 1637 1637 1611 2125 1146 1637 1630.50 1.55 0 618 1671 1653 1632 1614 1593 1643 1604 146 488 500 1170 1 1 29135091 476 56.31 0.49 12 0.02 29.00 3305.00 2315 20240627 -29.46 1361 20241209 19.99 1760 -7.22 20250115 1515 7.79 20250407 2315 -29.46 20240627 1361 19.99 20241209 2.10 Y 056700 500 145 억 452880 N N 0 N 00 N