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
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
20250414,160740,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2460,80,2,3.36,77306354,31531,89.95,2380,2490,2380,3090,1670,2380,2451.76,2.29,0,5012,2543,2461,2398,2316,2253,2502,2357,45,710,500,1570,5,1,9058762,223,5.09,1.26,12,0.35,483.00,1950.00,7670,20240425,-67.93,1966,20241112,25.13,3100,-20.65,20250205,2185,12.59,20250102,7670,-67.93,20240425,1966,25.13,20241112,0.00,Y,110020,500,45 억,,207541,N,N,525,N,00,N
20250414,150746,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2465,85,2,3.57,75407164,30760,87.75,2380,2490,2380,3090,1670,2380,2451.47,2.29,0,4777,2543,2461,2398,2316,2253,2502,2357,45,710,500,1570,5,1,9058762,223,5.10,1.26,12,0.34,483.00,1950.00,7670,20240425,-67.86,1966,20241112,25.38,3100,-20.48,20250205,2185,12.81,20250102,7670,-67.86,20240425,1966,25.38,20241112,0.00,Y,110020,500,45 억,,207541,N,N,298,N,00,N
20250414,140744,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2485,105,2,4.41,63442809,25931,73.98,2380,2490,2380,3090,1670,2380,2446.60,2.29,0,4221,2543,2461,2398,2316,2253,2502,2357,45,710,500,1570,5,1,9058762,225,5.14,1.27,12,0.29,483.00,1950.00,7670,20240425,-67.60,1966,20241112,26.40,3100,-19.84,20250205,2185,13.73,20250102,7670,-67.60,20240425,1966,26.40,20241112,0.00,Y,110020,500,45 억,,207541,N,N,298,N,00,N
20250414,130743,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2440,60,2,2.52,56428124,23068,65.81,2380,2490,2380,3090,1670,2380,2446.16,2.29,0,4011,2543,2461,2398,2316,2253,2502,2357,45,710,500,1570,5,1,9058762,221,5.05,1.25,12,0.25,483.00,1950.00,7670,20240425,-68.19,1966,20241112,24.11,3100,-21.29,20250205,2185,11.67,20250102,7670,-68.19,20240425,1966,24.11,20241112,0.00,Y,110020,500,45 억,,207541,N,N,298,N,00,N
20250414,120746,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2455,75,2,3.15,31204209,12717,36.28,2380,2490,2380,3090,1670,2380,2453.74,2.29,0,2257,2543,2461,2398,2316,2253,2502,2357,45,710,500,1570,5,1,9058762,222,5.08,1.26,12,0.14,483.00,1950.00,7670,20240425,-67.99,1966,20241112,24.87,3100,-20.81,20250205,2185,12.36,20250102,7670,-67.99,20240425,1966,24.87,20241112,0.00,Y,110020,500,45 억,,207541,N,N,298,N,00,N
20250414,110741,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2447,67,2,2.82,27415824,11166,31.85,2380,2490,2380,3090,1670,2380,2455.30,2.29,0,1867,2543,2461,2398,2316,2253,2502,2357,45,710,500,1570,5,1,9058762,222,5.07,1.25,12,0.12,483.00,1950.00,7670,20240425,-68.10,1966,20241112,24.47,3100,-21.06,20250205,2185,11.99,20250102,7670,-68.10,20240425,1966,24.47,20241112,0.00,Y,110020,500,45 억,,207541,N,N,298,N,00,N
20250414,100743,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2485,105,2,4.41,11674525,4760,13.58,2380,2490,2380,3090,1670,2380,2452.63,2.29,0,-181,2543,2461,2398,2316,2253,2502,2357,45,710,500,1570,5,1,9058762,225,5.14,1.27,12,0.05,483.00,1950.00,7670,20240425,-67.60,1966,20241112,26.40,3100,-19.84,20250205,2185,13.73,20250102,7670,-67.60,20240425,1966,26.40,20241112,0.00,Y,110020,500,45 억,,207541,N,N,298,N,00,N
20250414,090744,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2445,65,2,2.73,3863045,1604,4.58,2380,2465,2380,3090,1670,2380,2408.38,2.29,0,-52,2543,2461,2398,2316,2253,2502,2357,45,710,500,1570,5,1,9058762,221,5.06,1.25,12,0.02,483.00,1950.00,7670,20240425,-68.12,1966,20241112,24.36,3100,-21.13,20250205,2185,11.90,20250102,7670,-68.12,20240425,1966,24.36,20241112,0.00,Y,110020,500,45 억,,207541,N,N,298,N,00,N
20250411,160735,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2380,55,2,2.37,84484065,35053,145.93,2335,2480,2335,3020,1630,2325,2410.18,2.14,0,13352,2501,2412,2356,2267,2211,2457,2312,45,695,500,1530,5,1,9058762,216,4.93,1.22,12,0.39,483.00,1950.00,7670,20240425,-68.97,1966,20241112,21.06,3100,-23.23,20250205,2185,8.92,20250102,7670,-68.97,20240425,1966,21.06,20241112,0.00,Y,110020,500,45 억,,194291,N,N,298,N,00,N
20250411,150742,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2480,155,2,6.67,82012625,34019,141.62,2335,2480,2335,3020,1630,2325,2410.79,2.14,0,13005,2501,2412,2356,2267,2211,2457,2312,45,695,500,1530,5,1,9058762,225,5.13,1.27,12,0.38,483.00,1950.00,7670,20240425,-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,,194291,N,N,327,N,00,N
20250411,140741,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2440,115,2,4.95,66544095,27712,115.37,2335,2460,2335,3020,1630,2325,2401.27,2.14,0,8910,2501,2412,2356,2267,2211,2457,2312,45,695,500,1530,5,1,9058762,221,5.05,1.25,12,0.31,483.00,1950.00,7670,20240425,-68.19,1966,20241112,24.11,3100,-21.29,20250205,2185,11.67,20250102,7670,-68.19,20240425,1966,24.11,20241112,0.00,Y,110020,500,45 억,,194291,N,N,327,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 160740 57 100.00 KOSDAQ 화학 N N N N N 2460 80 2 3.36 77306354 31531 89.95 2380 2490 2380 3090 1670 2380 2451.76 2.29 0 5012 2543 2461 2398 2316 2253 2502 2357 45 710 500 1570 5 1 9058762 223 5.09 1.26 12 0.35 483.00 1950.00 7670 20240425 -67.93 1966 20241112 25.13 3100 -20.65 20250205 2185 12.59 20250102 7670 -67.93 20240425 1966 25.13 20241112 0.00 Y 110020 500 45 억 207541 N N 525 N 00 N
3 20250414 150746 57 100.00 KOSDAQ 화학 N N N N N 2465 85 2 3.57 75407164 30760 87.75 2380 2490 2380 3090 1670 2380 2451.47 2.29 0 4777 2543 2461 2398 2316 2253 2502 2357 45 710 500 1570 5 1 9058762 223 5.10 1.26 12 0.34 483.00 1950.00 7670 20240425 -67.86 1966 20241112 25.38 3100 -20.48 20250205 2185 12.81 20250102 7670 -67.86 20240425 1966 25.38 20241112 0.00 Y 110020 500 45 억 207541 N N 298 N 00 N
4 20250414 140744 57 100.00 KOSDAQ 화학 N N N N N 2485 105 2 4.41 63442809 25931 73.98 2380 2490 2380 3090 1670 2380 2446.60 2.29 0 4221 2543 2461 2398 2316 2253 2502 2357 45 710 500 1570 5 1 9058762 225 5.14 1.27 12 0.29 483.00 1950.00 7670 20240425 -67.60 1966 20241112 26.40 3100 -19.84 20250205 2185 13.73 20250102 7670 -67.60 20240425 1966 26.40 20241112 0.00 Y 110020 500 45 억 207541 N N 298 N 00 N
5 20250414 130743 57 100.00 KOSDAQ 화학 N N N N N 2440 60 2 2.52 56428124 23068 65.81 2380 2490 2380 3090 1670 2380 2446.16 2.29 0 4011 2543 2461 2398 2316 2253 2502 2357 45 710 500 1570 5 1 9058762 221 5.05 1.25 12 0.25 483.00 1950.00 7670 20240425 -68.19 1966 20241112 24.11 3100 -21.29 20250205 2185 11.67 20250102 7670 -68.19 20240425 1966 24.11 20241112 0.00 Y 110020 500 45 억 207541 N N 298 N 00 N
6 20250414 120746 57 100.00 KOSDAQ 화학 N N N N N 2455 75 2 3.15 31204209 12717 36.28 2380 2490 2380 3090 1670 2380 2453.74 2.29 0 2257 2543 2461 2398 2316 2253 2502 2357 45 710 500 1570 5 1 9058762 222 5.08 1.26 12 0.14 483.00 1950.00 7670 20240425 -67.99 1966 20241112 24.87 3100 -20.81 20250205 2185 12.36 20250102 7670 -67.99 20240425 1966 24.87 20241112 0.00 Y 110020 500 45 억 207541 N N 298 N 00 N
7 20250414 110741 57 100.00 KOSDAQ 화학 N N N N N 2447 67 2 2.82 27415824 11166 31.85 2380 2490 2380 3090 1670 2380 2455.30 2.29 0 1867 2543 2461 2398 2316 2253 2502 2357 45 710 500 1570 5 1 9058762 222 5.07 1.25 12 0.12 483.00 1950.00 7670 20240425 -68.10 1966 20241112 24.47 3100 -21.06 20250205 2185 11.99 20250102 7670 -68.10 20240425 1966 24.47 20241112 0.00 Y 110020 500 45 억 207541 N N 298 N 00 N
8 20250414 100743 57 100.00 KOSDAQ 화학 N N N N N 2485 105 2 4.41 11674525 4760 13.58 2380 2490 2380 3090 1670 2380 2452.63 2.29 0 -181 2543 2461 2398 2316 2253 2502 2357 45 710 500 1570 5 1 9058762 225 5.14 1.27 12 0.05 483.00 1950.00 7670 20240425 -67.60 1966 20241112 26.40 3100 -19.84 20250205 2185 13.73 20250102 7670 -67.60 20240425 1966 26.40 20241112 0.00 Y 110020 500 45 억 207541 N N 298 N 00 N
9 20250414 090744 57 100.00 KOSDAQ 화학 N N N N N 2445 65 2 2.73 3863045 1604 4.58 2380 2465 2380 3090 1670 2380 2408.38 2.29 0 -52 2543 2461 2398 2316 2253 2502 2357 45 710 500 1570 5 1 9058762 221 5.06 1.25 12 0.02 483.00 1950.00 7670 20240425 -68.12 1966 20241112 24.36 3100 -21.13 20250205 2185 11.90 20250102 7670 -68.12 20240425 1966 24.36 20241112 0.00 Y 110020 500 45 억 207541 N N 298 N 00 N
10 20250411 160735 57 100.00 KOSDAQ 화학 N N N N N 2380 55 2 2.37 84484065 35053 145.93 2335 2480 2335 3020 1630 2325 2410.18 2.14 0 13352 2501 2412 2356 2267 2211 2457 2312 45 695 500 1530 5 1 9058762 216 4.93 1.22 12 0.39 483.00 1950.00 7670 20240425 -68.97 1966 20241112 21.06 3100 -23.23 20250205 2185 8.92 20250102 7670 -68.97 20240425 1966 21.06 20241112 0.00 Y 110020 500 45 억 194291 N N 298 N 00 N
11 20250411 150742 57 100.00 KOSDAQ 화학 N N N N N 2480 155 2 6.67 82012625 34019 141.62 2335 2480 2335 3020 1630 2325 2410.79 2.14 0 13005 2501 2412 2356 2267 2211 2457 2312 45 695 500 1530 5 1 9058762 225 5.13 1.27 12 0.38 483.00 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 194291 N N 327 N 00 N
12 20250411 140741 57 100.00 KOSDAQ 화학 N N N N N 2440 115 2 4.95 66544095 27712 115.37 2335 2460 2335 3020 1630 2325 2401.27 2.14 0 8910 2501 2412 2356 2267 2211 2457 2312 45 695 500 1530 5 1 9058762 221 5.05 1.25 12 0.31 483.00 1950.00 7670 20240425 -68.19 1966 20241112 24.11 3100 -21.29 20250205 2185 11.67 20250102 7670 -68.19 20240425 1966 24.11 20241112 0.00 Y 110020 500 45 억 194291 N N 327 N 00 N