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
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
20250414,160658,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,590,14,2,2.43,33278792,57228,60.08,581,599,570,748,404,576,581.51,0.68,0,3127,638,607,589,558,540,598,549,187,172,500,380,1,1,37417493,221,-5.96,0.62,12,0.15,-99.00,951.00,780,20240920,-24.36,420,20240805,40.48,715,-17.48,20250106,502,17.53,20250317,780,-24.36,20240920,420,40.48,20240805,0.00,Y,091970,500,187 억,,253803,N,N,0,N,00,N
20250414,150704,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,573,-3,5,-0.52,27943256,48011,50.40,581,599,570,748,404,576,582.02,0.68,0,2735,638,607,589,558,540,598,549,187,172,500,380,1,1,37417493,214,-5.79,0.60,12,0.13,-99.00,951.00,780,20240920,-26.54,420,20240805,36.43,715,-19.86,20250106,502,14.14,20250317,780,-26.54,20240920,420,36.43,20240805,0.00,Y,091970,500,187 억,,253803,N,N,0,N,00,N
20250414,140702,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,577,1,2,0.17,25884112,44406,46.62,581,599,572,748,404,576,582.90,0.68,0,3289,638,607,589,558,540,598,549,187,172,500,380,1,1,37417493,216,-5.83,0.61,12,0.12,-99.00,951.00,780,20240920,-26.03,420,20240805,37.38,715,-19.30,20250106,502,14.94,20250317,780,-26.03,20240920,420,37.38,20240805,0.00,Y,091970,500,187 억,,253803,N,N,0,N,00,N
20250414,130702,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,577,1,2,0.17,24686556,42313,44.42,581,599,572,748,404,576,583.43,0.68,0,2006,638,607,589,558,540,598,549,187,172,500,380,1,1,37417493,216,-5.83,0.61,12,0.11,-99.00,951.00,780,20240920,-26.03,420,20240805,37.38,715,-19.30,20250106,502,14.94,20250317,780,-26.03,20240920,420,37.38,20240805,0.00,Y,091970,500,187 억,,253803,N,N,0,N,00,N
20250414,120704,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,576,0,3,0.00,24093034,41282,43.34,581,599,576,748,404,576,583.62,0.68,0,2485,638,607,589,558,540,598,549,187,172,500,380,1,1,37417493,216,-5.82,0.61,12,0.11,-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,,253803,N,N,0,N,00,N
20250414,110700,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,580,4,2,0.69,21865281,37425,39.29,581,599,576,748,404,576,584.24,0.68,0,3209,638,607,589,558,540,598,549,187,172,500,380,1,1,37417493,217,-5.86,0.61,12,0.10,-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,,253803,N,N,0,N,00,N
20250414,100702,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,587,11,2,1.91,21807292,37325,39.18,581,599,581,748,404,576,584.25,0.68,0,3241,638,607,589,558,540,598,549,187,172,500,380,1,1,37417493,220,-5.93,0.62,12,0.10,-99.00,951.00,780,20240920,-24.74,420,20240805,39.76,715,-17.90,20250106,502,16.93,20250317,780,-24.74,20240920,420,39.76,20240805,0.00,Y,091970,500,187 억,,253803,N,N,0,N,00,N
20250414,090703,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,599,23,2,3.99,15101472,25861,27.15,581,599,581,748,404,576,583.95,0.68,0,3740,638,607,589,558,540,598,549,187,172,500,380,1,1,37417493,224,-6.05,0.63,12,0.07,-99.00,951.00,780,20240920,-23.21,420,20240805,42.62,715,-16.22,20250106,502,19.32,20250317,780,-23.21,20240920,420,42.62,20240805,0.00,Y,091970,500,187 억,,253803,N,N,0,N,00,N
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
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 160658 57 100.00 KOSDAQ 화학 N N N N N 590 14 2 2.43 33278792 57228 60.08 581 599 570 748 404 576 581.51 0.68 0 3127 638 607 589 558 540 598 549 187 172 500 380 1 1 37417493 221 -5.96 0.62 12 0.15 -99.00 951.00 780 20240920 -24.36 420 20240805 40.48 715 -17.48 20250106 502 17.53 20250317 780 -24.36 20240920 420 40.48 20240805 0.00 Y 091970 500 187 억 253803 N N 0 N 00 N
3 20250414 150704 57 100.00 KOSDAQ 화학 N N N N N 573 -3 5 -0.52 27943256 48011 50.40 581 599 570 748 404 576 582.02 0.68 0 2735 638 607 589 558 540 598 549 187 172 500 380 1 1 37417493 214 -5.79 0.60 12 0.13 -99.00 951.00 780 20240920 -26.54 420 20240805 36.43 715 -19.86 20250106 502 14.14 20250317 780 -26.54 20240920 420 36.43 20240805 0.00 Y 091970 500 187 억 253803 N N 0 N 00 N
4 20250414 140702 57 100.00 KOSDAQ 화학 N N N N N 577 1 2 0.17 25884112 44406 46.62 581 599 572 748 404 576 582.90 0.68 0 3289 638 607 589 558 540 598 549 187 172 500 380 1 1 37417493 216 -5.83 0.61 12 0.12 -99.00 951.00 780 20240920 -26.03 420 20240805 37.38 715 -19.30 20250106 502 14.94 20250317 780 -26.03 20240920 420 37.38 20240805 0.00 Y 091970 500 187 억 253803 N N 0 N 00 N
5 20250414 130702 57 100.00 KOSDAQ 화학 N N N N N 577 1 2 0.17 24686556 42313 44.42 581 599 572 748 404 576 583.43 0.68 0 2006 638 607 589 558 540 598 549 187 172 500 380 1 1 37417493 216 -5.83 0.61 12 0.11 -99.00 951.00 780 20240920 -26.03 420 20240805 37.38 715 -19.30 20250106 502 14.94 20250317 780 -26.03 20240920 420 37.38 20240805 0.00 Y 091970 500 187 억 253803 N N 0 N 00 N
6 20250414 120704 57 100.00 KOSDAQ 화학 N N N N N 576 0 3 0.00 24093034 41282 43.34 581 599 576 748 404 576 583.62 0.68 0 2485 638 607 589 558 540 598 549 187 172 500 380 1 1 37417493 216 -5.82 0.61 12 0.11 -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 253803 N N 0 N 00 N
7 20250414 110700 57 100.00 KOSDAQ 화학 N N N N N 580 4 2 0.69 21865281 37425 39.29 581 599 576 748 404 576 584.24 0.68 0 3209 638 607 589 558 540 598 549 187 172 500 380 1 1 37417493 217 -5.86 0.61 12 0.10 -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 253803 N N 0 N 00 N
8 20250414 100702 57 100.00 KOSDAQ 화학 N N N N N 587 11 2 1.91 21807292 37325 39.18 581 599 581 748 404 576 584.25 0.68 0 3241 638 607 589 558 540 598 549 187 172 500 380 1 1 37417493 220 -5.93 0.62 12 0.10 -99.00 951.00 780 20240920 -24.74 420 20240805 39.76 715 -17.90 20250106 502 16.93 20250317 780 -24.74 20240920 420 39.76 20240805 0.00 Y 091970 500 187 억 253803 N N 0 N 00 N
9 20250414 090703 57 100.00 KOSDAQ 화학 N N N N N 599 23 2 3.99 15101472 25861 27.15 581 599 581 748 404 576 583.95 0.68 0 3740 638 607 589 558 540 598 549 187 172 500 380 1 1 37417493 224 -6.05 0.63 12 0.07 -99.00 951.00 780 20240920 -23.21 420 20240805 42.62 715 -16.22 20250106 502 19.32 20250317 780 -23.21 20240920 420 42.62 20240805 0.00 Y 091970 500 187 억 253803 N N 0 N 00 N
10 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
11 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
12 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