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
097870/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
20250414,160715,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,6150,30,2,0.49,699980180,112943,100.39,6130,6250,6110,7950,4290,6120,6198.06,3.74,0,35333,6266,6192,6106,6032,5946,6230,6070,42,1830,500,3790,10,1,8490000,522,11.63,0.65,06,1.33,529.00,9431.00,10470,20241218,-41.26,5170,20241209,18.96,8420,-26.96,20250328,5670,8.47,20250407,10470,-41.26,20241218,5170,18.96,20241209,5.09,Y,097870,500,42 억,,317463,N,N,7133,N,00,N
20250414,150721,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,6230,110,2,1.80,647797710,104484,92.87,6130,6250,6110,7950,4290,6120,6199.97,3.74,0,33141,6266,6192,6106,6032,5946,6230,6070,42,1830,500,3790,10,1,8490000,529,11.78,0.66,06,1.23,529.00,9431.00,10470,20241218,-40.50,5170,20241209,20.50,8420,-26.01,20250328,5670,9.88,20250407,10470,-40.50,20241218,5170,20.50,20241209,5.09,Y,097870,500,42 억,,317463,N,N,6207,N,00,N
20250414,140719,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,6200,80,2,1.31,505642560,81587,72.52,6130,6250,6110,7950,4290,6120,6197.59,3.74,0,21241,6266,6192,6106,6032,5946,6230,6070,42,1830,500,3790,10,1,8490000,526,11.72,0.66,06,0.96,529.00,9431.00,10470,20241218,-40.78,5170,20241209,19.92,8420,-26.37,20250328,5670,9.35,20250407,10470,-40.78,20241218,5170,19.92,20241209,5.09,Y,097870,500,42 억,,317463,N,N,6207,N,00,N
20250414,130719,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,6210,90,2,1.47,411867060,66499,59.11,6130,6250,6110,7950,4290,6120,6193.58,3.74,0,18113,6266,6192,6106,6032,5946,6230,6070,42,1830,500,3790,10,1,8490000,527,11.74,0.66,06,0.78,529.00,9431.00,10470,20241218,-40.69,5170,20241209,20.12,8420,-26.25,20250328,5670,9.52,20250407,10470,-40.69,20241218,5170,20.12,20241209,5.09,Y,097870,500,42 억,,317463,N,N,6207,N,00,N
20250414,120721,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,6230,110,2,1.80,350573700,56632,50.34,6130,6250,6110,7950,4290,6120,6190.38,3.74,0,15739,6266,6192,6106,6032,5946,6230,6070,42,1830,500,3790,10,1,8490000,529,11.78,0.66,06,0.67,529.00,9431.00,10470,20241218,-40.50,5170,20241209,20.50,8420,-26.01,20250328,5670,9.88,20250407,10470,-40.50,20241218,5170,20.50,20241209,5.09,Y,097870,500,42 억,,317463,N,N,6207,N,00,N
20250414,110717,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,6190,70,2,1.14,280120800,45313,40.28,6130,6250,6110,7950,4290,6120,6181.91,3.74,0,14656,6266,6192,6106,6032,5946,6230,6070,42,1830,500,3790,10,1,8490000,526,11.70,0.66,06,0.53,529.00,9431.00,10470,20241218,-40.88,5170,20241209,19.73,8420,-26.48,20250328,5670,9.17,20250407,10470,-40.88,20241218,5170,19.73,20241209,5.09,Y,097870,500,42 억,,317463,N,N,6207,N,00,N
20250414,100719,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,6210,90,2,1.47,212859280,34508,30.67,6130,6250,6110,7950,4290,6120,6168.40,3.74,0,8446,6266,6192,6106,6032,5946,6230,6070,42,1830,500,3790,10,1,8490000,527,11.74,0.66,06,0.41,529.00,9431.00,10470,20241218,-40.69,5170,20241209,20.12,8420,-26.25,20250328,5670,9.52,20250407,10470,-40.69,20241218,5170,20.12,20241209,5.09,Y,097870,500,42 억,,317463,N,N,6207,N,00,N
20250414,090720,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,6120,0,3,0.00,63999930,10444,9.28,6130,6200,6110,7950,4290,6120,6127.91,3.74,0,4082,6266,6192,6106,6032,5946,6230,6070,42,1830,500,3790,10,1,8490000,520,11.57,0.65,06,0.12,529.00,9431.00,10470,20241218,-41.55,5170,20241209,18.38,8420,-27.32,20250328,5670,7.94,20250407,10470,-41.55,20241218,5170,18.38,20241209,5.09,Y,097870,500,42 억,,317463,N,N,6207,N,00,N
20250411,160711,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,6120,-20,5,-0.33,667675125,109081,52.74,6030,6180,6020,7980,4300,6140,6120.91,3.30,0,37206,6360,6250,6090,5980,5820,6305,6035,42,1840,500,3800,10,1,8490000,520,11.57,0.65,06,1.28,529.00,9431.00,10470,20241218,-41.55,5170,20241209,18.38,8420,-27.32,20250328,5670,7.94,20250407,10470,-41.55,20241218,5170,18.38,20241209,5.02,Y,097870,500,42 억,,280575,N,N,6207,N,00,N
20250411,150718,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,6160,20,2,0.33,604897500,98845,47.79,6030,6180,6020,7980,4300,6140,6119.66,3.30,0,33874,6360,6250,6090,5980,5820,6305,6035,42,1840,500,3800,10,1,8490000,523,11.64,0.65,06,1.16,529.00,9431.00,10470,20241218,-41.17,5170,20241209,19.15,8420,-26.84,20250328,5670,8.64,20250407,10470,-41.17,20241218,5170,19.15,20241209,5.02,Y,097870,500,42 억,,280575,N,N,20,N,00,N
20250411,140716,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,6170,30,2,0.49,540661530,88404,42.75,6030,6180,6020,7980,4300,6140,6115.80,3.30,0,30223,6360,6250,6090,5980,5820,6305,6035,42,1840,500,3800,10,1,8490000,524,11.66,0.65,06,1.04,529.00,9431.00,10470,20241218,-41.07,5170,20241209,19.34,8420,-26.72,20250328,5670,8.82,20250407,10470,-41.07,20241218,5170,19.34,20241209,5.02,Y,097870,500,42 억,,280575,N,N,20,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 160715 57 100.00 KOSDAQ 화학 N N N N N 6150 30 2 0.49 699980180 112943 100.39 6130 6250 6110 7950 4290 6120 6198.06 3.74 0 35333 6266 6192 6106 6032 5946 6230 6070 42 1830 500 3790 10 1 8490000 522 11.63 0.65 06 1.33 529.00 9431.00 10470 20241218 -41.26 5170 20241209 18.96 8420 -26.96 20250328 5670 8.47 20250407 10470 -41.26 20241218 5170 18.96 20241209 5.09 Y 097870 500 42 억 317463 N N 7133 N 00 N
3 20250414 150721 57 100.00 KOSDAQ 화학 N N N N N 6230 110 2 1.80 647797710 104484 92.87 6130 6250 6110 7950 4290 6120 6199.97 3.74 0 33141 6266 6192 6106 6032 5946 6230 6070 42 1830 500 3790 10 1 8490000 529 11.78 0.66 06 1.23 529.00 9431.00 10470 20241218 -40.50 5170 20241209 20.50 8420 -26.01 20250328 5670 9.88 20250407 10470 -40.50 20241218 5170 20.50 20241209 5.09 Y 097870 500 42 억 317463 N N 6207 N 00 N
4 20250414 140719 57 100.00 KOSDAQ 화학 N N N N N 6200 80 2 1.31 505642560 81587 72.52 6130 6250 6110 7950 4290 6120 6197.59 3.74 0 21241 6266 6192 6106 6032 5946 6230 6070 42 1830 500 3790 10 1 8490000 526 11.72 0.66 06 0.96 529.00 9431.00 10470 20241218 -40.78 5170 20241209 19.92 8420 -26.37 20250328 5670 9.35 20250407 10470 -40.78 20241218 5170 19.92 20241209 5.09 Y 097870 500 42 억 317463 N N 6207 N 00 N
5 20250414 130719 57 100.00 KOSDAQ 화학 N N N N N 6210 90 2 1.47 411867060 66499 59.11 6130 6250 6110 7950 4290 6120 6193.58 3.74 0 18113 6266 6192 6106 6032 5946 6230 6070 42 1830 500 3790 10 1 8490000 527 11.74 0.66 06 0.78 529.00 9431.00 10470 20241218 -40.69 5170 20241209 20.12 8420 -26.25 20250328 5670 9.52 20250407 10470 -40.69 20241218 5170 20.12 20241209 5.09 Y 097870 500 42 억 317463 N N 6207 N 00 N
6 20250414 120721 57 100.00 KOSDAQ 화학 N N N N N 6230 110 2 1.80 350573700 56632 50.34 6130 6250 6110 7950 4290 6120 6190.38 3.74 0 15739 6266 6192 6106 6032 5946 6230 6070 42 1830 500 3790 10 1 8490000 529 11.78 0.66 06 0.67 529.00 9431.00 10470 20241218 -40.50 5170 20241209 20.50 8420 -26.01 20250328 5670 9.88 20250407 10470 -40.50 20241218 5170 20.50 20241209 5.09 Y 097870 500 42 억 317463 N N 6207 N 00 N
7 20250414 110717 57 100.00 KOSDAQ 화학 N N N N N 6190 70 2 1.14 280120800 45313 40.28 6130 6250 6110 7950 4290 6120 6181.91 3.74 0 14656 6266 6192 6106 6032 5946 6230 6070 42 1830 500 3790 10 1 8490000 526 11.70 0.66 06 0.53 529.00 9431.00 10470 20241218 -40.88 5170 20241209 19.73 8420 -26.48 20250328 5670 9.17 20250407 10470 -40.88 20241218 5170 19.73 20241209 5.09 Y 097870 500 42 억 317463 N N 6207 N 00 N
8 20250414 100719 57 100.00 KOSDAQ 화학 N N N N N 6210 90 2 1.47 212859280 34508 30.67 6130 6250 6110 7950 4290 6120 6168.40 3.74 0 8446 6266 6192 6106 6032 5946 6230 6070 42 1830 500 3790 10 1 8490000 527 11.74 0.66 06 0.41 529.00 9431.00 10470 20241218 -40.69 5170 20241209 20.12 8420 -26.25 20250328 5670 9.52 20250407 10470 -40.69 20241218 5170 20.12 20241209 5.09 Y 097870 500 42 억 317463 N N 6207 N 00 N
9 20250414 090720 57 100.00 KOSDAQ 화학 N N N N N 6120 0 3 0.00 63999930 10444 9.28 6130 6200 6110 7950 4290 6120 6127.91 3.74 0 4082 6266 6192 6106 6032 5946 6230 6070 42 1830 500 3790 10 1 8490000 520 11.57 0.65 06 0.12 529.00 9431.00 10470 20241218 -41.55 5170 20241209 18.38 8420 -27.32 20250328 5670 7.94 20250407 10470 -41.55 20241218 5170 18.38 20241209 5.09 Y 097870 500 42 억 317463 N N 6207 N 00 N
10 20250411 160711 57 100.00 KOSDAQ 화학 N N N N N 6120 -20 5 -0.33 667675125 109081 52.74 6030 6180 6020 7980 4300 6140 6120.91 3.30 0 37206 6360 6250 6090 5980 5820 6305 6035 42 1840 500 3800 10 1 8490000 520 11.57 0.65 06 1.28 529.00 9431.00 10470 20241218 -41.55 5170 20241209 18.38 8420 -27.32 20250328 5670 7.94 20250407 10470 -41.55 20241218 5170 18.38 20241209 5.02 Y 097870 500 42 억 280575 N N 6207 N 00 N
11 20250411 150718 57 100.00 KOSDAQ 화학 N N N N N 6160 20 2 0.33 604897500 98845 47.79 6030 6180 6020 7980 4300 6140 6119.66 3.30 0 33874 6360 6250 6090 5980 5820 6305 6035 42 1840 500 3800 10 1 8490000 523 11.64 0.65 06 1.16 529.00 9431.00 10470 20241218 -41.17 5170 20241209 19.15 8420 -26.84 20250328 5670 8.64 20250407 10470 -41.17 20241218 5170 19.15 20241209 5.02 Y 097870 500 42 억 280575 N N 20 N 00 N
12 20250411 140716 57 100.00 KOSDAQ 화학 N N N N N 6170 30 2 0.49 540661530 88404 42.75 6030 6180 6020 7980 4300 6140 6115.80 3.30 0 30223 6360 6250 6090 5980 5820 6305 6035 42 1840 500 3800 10 1 8490000 524 11.66 0.65 06 1.04 529.00 9431.00 10470 20241218 -41.07 5170 20241209 19.34 8420 -26.72 20250328 5670 8.82 20250407 10470 -41.07 20241218 5170 19.34 20241209 5.02 Y 097870 500 42 억 280575 N N 20 N 00 N