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
159910/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
20250414,160829,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,960,17,2,1.80,304970682,313317,1166.53,938,990,938,1225,661,943,973.36,2.41,0,39305,985,964,933,912,881,974,922,36,282,100,600,1,1,36410098,350,-5.61,2.67,12,0.86,-171.00,359.00,1431,20240627,-32.91,556,20241209,72.66,1127,-14.82,20250331,580,65.52,20250114,1431,-32.91,20240627,556,72.66,20241209,0.00,Y,159910,100,36 억,,876865,N,N,286,N,00,N
20250414,150836,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,975,32,2,3.39,243189999,249304,928.20,938,990,938,1225,661,943,975.48,2.41,0,34040,985,964,933,912,881,974,922,36,282,100,600,1,1,36410098,355,-5.70,2.72,12,0.68,-171.00,359.00,1431,20240627,-31.87,556,20241209,75.36,1127,-13.49,20250331,580,68.10,20250114,1431,-31.87,20240627,556,75.36,20241209,0.00,Y,159910,100,36 억,,876865,N,N,289,N,00,N
20250414,140835,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,981,38,2,4.03,212393593,217660,810.38,938,990,938,1225,661,943,975.80,2.41,0,31832,985,964,933,912,881,974,922,36,282,100,600,1,1,36410098,357,-5.74,2.73,12,0.60,-171.00,359.00,1431,20240627,-31.45,556,20241209,76.44,1127,-12.95,20250331,580,69.14,20250114,1431,-31.45,20240627,556,76.44,20241209,0.00,Y,159910,100,36 억,,876865,N,N,289,N,00,N
20250414,130833,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,972,29,2,3.08,122352023,126025,469.21,938,981,938,1225,661,943,970.86,2.41,0,-18547,985,964,933,912,881,974,922,36,282,100,600,1,1,36410098,354,-5.68,2.71,12,0.35,-171.00,359.00,1431,20240627,-32.08,556,20241209,74.82,1127,-13.75,20250331,580,67.59,20250114,1431,-32.08,20240627,556,74.82,20241209,0.00,Y,159910,100,36 억,,876865,N,N,289,N,00,N
20250414,120835,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,969,26,2,2.76,92835810,95720,356.38,938,980,938,1225,661,943,969.87,2.41,0,-18759,985,964,933,912,881,974,922,36,282,100,600,1,1,36410098,353,-5.67,2.70,12,0.26,-171.00,359.00,1431,20240627,-32.29,556,20241209,74.28,1127,-14.02,20250331,580,67.07,20250114,1431,-32.29,20240627,556,74.28,20241209,0.00,Y,159910,100,36 억,,876865,N,N,289,N,00,N
20250414,110832,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,958,15,2,1.59,32373451,33596,125.08,938,971,938,1225,661,943,963.61,2.41,0,-16877,985,964,933,912,881,974,922,36,282,100,600,1,1,36410098,349,-5.60,2.67,12,0.09,-171.00,359.00,1431,20240627,-33.05,556,20241209,72.30,1127,-15.00,20250331,580,65.17,20250114,1431,-33.05,20240627,556,72.30,20241209,0.00,Y,159910,100,36 억,,876865,N,N,289,N,00,N
20250414,100834,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,960,17,2,1.80,30271167,31406,116.93,938,971,938,1225,661,943,963.87,2.41,0,-14891,985,964,933,912,881,974,922,36,282,100,600,1,1,36410098,350,-5.61,2.67,12,0.09,-171.00,359.00,1431,20240627,-32.91,556,20241209,72.66,1127,-14.82,20250331,580,65.52,20250114,1431,-32.91,20240627,556,72.66,20241209,0.00,Y,159910,100,36 억,,876865,N,N,289,N,00,N
20250414,090834,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,960,17,2,1.80,1018835,1082,4.03,938,967,938,1225,661,943,941.62,2.41,0,-2,985,964,933,912,881,974,922,36,282,100,600,1,1,36410098,350,-5.61,2.67,12,0.00,-171.00,359.00,1431,20240627,-32.91,556,20241209,72.66,1127,-14.82,20250331,580,65.52,20250114,1431,-32.91,20240627,556,72.66,20241209,0.00,Y,159910,100,36 억,,876865,N,N,289,N,00,N
20250411,160825,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,943,-3,5,-0.32,24781630,26824,32.10,902,954,902,1229,663,946,923.82,2.40,0,2754,994,970,945,921,896,982,933,36,283,100,600,1,1,36410098,343,-5.51,2.63,12,0.07,-171.00,359.00,1431,20240627,-34.10,556,20241209,69.60,1127,-16.33,20250331,580,62.59,20250114,1431,-34.10,20240627,556,69.60,20241209,0.00,Y,159910,100,36 억,,874111,N,N,289,N,00,N
20250411,150833,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,940,-6,5,-0.63,23820769,25805,30.88,902,954,902,1229,663,946,923.11,2.40,0,2878,994,970,945,921,896,982,933,36,283,100,600,1,1,36410098,342,-5.50,2.62,12,0.07,-171.00,359.00,1431,20240627,-34.31,556,20241209,69.06,1127,-16.59,20250331,580,62.07,20250114,1431,-34.31,20240627,556,69.06,20241209,0.00,Y,159910,100,36 억,,874111,N,N,381,N,00,N
20250411,140831,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,931,-15,5,-1.59,21853482,23712,28.37,902,954,902,1229,663,946,921.62,2.40,0,4316,994,970,945,921,896,982,933,36,283,100,600,1,1,36410098,339,-5.44,2.59,12,0.07,-171.00,359.00,1431,20240627,-34.94,556,20241209,67.45,1127,-17.39,20250331,580,60.52,20250114,1431,-34.94,20240627,556,67.45,20241209,0.00,Y,159910,100,36 억,,874111,N,N,381,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 160829 57 100.00 KOSDAQ 화학 N N N N N 960 17 2 1.80 304970682 313317 1166.53 938 990 938 1225 661 943 973.36 2.41 0 39305 985 964 933 912 881 974 922 36 282 100 600 1 1 36410098 350 -5.61 2.67 12 0.86 -171.00 359.00 1431 20240627 -32.91 556 20241209 72.66 1127 -14.82 20250331 580 65.52 20250114 1431 -32.91 20240627 556 72.66 20241209 0.00 Y 159910 100 36 억 876865 N N 286 N 00 N
3 20250414 150836 57 100.00 KOSDAQ 화학 N N N N N 975 32 2 3.39 243189999 249304 928.20 938 990 938 1225 661 943 975.48 2.41 0 34040 985 964 933 912 881 974 922 36 282 100 600 1 1 36410098 355 -5.70 2.72 12 0.68 -171.00 359.00 1431 20240627 -31.87 556 20241209 75.36 1127 -13.49 20250331 580 68.10 20250114 1431 -31.87 20240627 556 75.36 20241209 0.00 Y 159910 100 36 억 876865 N N 289 N 00 N
4 20250414 140835 57 100.00 KOSDAQ 화학 N N N N N 981 38 2 4.03 212393593 217660 810.38 938 990 938 1225 661 943 975.80 2.41 0 31832 985 964 933 912 881 974 922 36 282 100 600 1 1 36410098 357 -5.74 2.73 12 0.60 -171.00 359.00 1431 20240627 -31.45 556 20241209 76.44 1127 -12.95 20250331 580 69.14 20250114 1431 -31.45 20240627 556 76.44 20241209 0.00 Y 159910 100 36 억 876865 N N 289 N 00 N
5 20250414 130833 57 100.00 KOSDAQ 화학 N N N N N 972 29 2 3.08 122352023 126025 469.21 938 981 938 1225 661 943 970.86 2.41 0 -18547 985 964 933 912 881 974 922 36 282 100 600 1 1 36410098 354 -5.68 2.71 12 0.35 -171.00 359.00 1431 20240627 -32.08 556 20241209 74.82 1127 -13.75 20250331 580 67.59 20250114 1431 -32.08 20240627 556 74.82 20241209 0.00 Y 159910 100 36 억 876865 N N 289 N 00 N
6 20250414 120835 57 100.00 KOSDAQ 화학 N N N N N 969 26 2 2.76 92835810 95720 356.38 938 980 938 1225 661 943 969.87 2.41 0 -18759 985 964 933 912 881 974 922 36 282 100 600 1 1 36410098 353 -5.67 2.70 12 0.26 -171.00 359.00 1431 20240627 -32.29 556 20241209 74.28 1127 -14.02 20250331 580 67.07 20250114 1431 -32.29 20240627 556 74.28 20241209 0.00 Y 159910 100 36 억 876865 N N 289 N 00 N
7 20250414 110832 57 100.00 KOSDAQ 화학 N N N N N 958 15 2 1.59 32373451 33596 125.08 938 971 938 1225 661 943 963.61 2.41 0 -16877 985 964 933 912 881 974 922 36 282 100 600 1 1 36410098 349 -5.60 2.67 12 0.09 -171.00 359.00 1431 20240627 -33.05 556 20241209 72.30 1127 -15.00 20250331 580 65.17 20250114 1431 -33.05 20240627 556 72.30 20241209 0.00 Y 159910 100 36 억 876865 N N 289 N 00 N
8 20250414 100834 57 100.00 KOSDAQ 화학 N N N N N 960 17 2 1.80 30271167 31406 116.93 938 971 938 1225 661 943 963.87 2.41 0 -14891 985 964 933 912 881 974 922 36 282 100 600 1 1 36410098 350 -5.61 2.67 12 0.09 -171.00 359.00 1431 20240627 -32.91 556 20241209 72.66 1127 -14.82 20250331 580 65.52 20250114 1431 -32.91 20240627 556 72.66 20241209 0.00 Y 159910 100 36 억 876865 N N 289 N 00 N
9 20250414 090834 57 100.00 KOSDAQ 화학 N N N N N 960 17 2 1.80 1018835 1082 4.03 938 967 938 1225 661 943 941.62 2.41 0 -2 985 964 933 912 881 974 922 36 282 100 600 1 1 36410098 350 -5.61 2.67 12 0.00 -171.00 359.00 1431 20240627 -32.91 556 20241209 72.66 1127 -14.82 20250331 580 65.52 20250114 1431 -32.91 20240627 556 72.66 20241209 0.00 Y 159910 100 36 억 876865 N N 289 N 00 N
10 20250411 160825 57 100.00 KOSDAQ 화학 N N N N N 943 -3 5 -0.32 24781630 26824 32.10 902 954 902 1229 663 946 923.82 2.40 0 2754 994 970 945 921 896 982 933 36 283 100 600 1 1 36410098 343 -5.51 2.63 12 0.07 -171.00 359.00 1431 20240627 -34.10 556 20241209 69.60 1127 -16.33 20250331 580 62.59 20250114 1431 -34.10 20240627 556 69.60 20241209 0.00 Y 159910 100 36 억 874111 N N 289 N 00 N
11 20250411 150833 57 100.00 KOSDAQ 화학 N N N N N 940 -6 5 -0.63 23820769 25805 30.88 902 954 902 1229 663 946 923.11 2.40 0 2878 994 970 945 921 896 982 933 36 283 100 600 1 1 36410098 342 -5.50 2.62 12 0.07 -171.00 359.00 1431 20240627 -34.31 556 20241209 69.06 1127 -16.59 20250331 580 62.07 20250114 1431 -34.31 20240627 556 69.06 20241209 0.00 Y 159910 100 36 억 874111 N N 381 N 00 N
12 20250411 140831 57 100.00 KOSDAQ 화학 N N N N N 931 -15 5 -1.59 21853482 23712 28.37 902 954 902 1229 663 946 921.62 2.40 0 4316 994 970 945 921 896 982 933 36 283 100 600 1 1 36410098 339 -5.44 2.59 12 0.07 -171.00 359.00 1431 20240627 -34.94 556 20241209 67.45 1127 -17.39 20250331 580 60.52 20250114 1431 -34.94 20240627 556 67.45 20241209 0.00 Y 159910 100 36 억 874111 N N 381 N 00 N