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
170920/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
20250414,160835,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,9290,310,2,3.45,325941290,35731,370.46,8980,9300,8960,11670,6290,8980,9122.09,0.62,0,-383,9120,9050,8910,8840,8700,9085,8875,50,2690,500,6100,10,1,9927212,922,9.03,0.80,12,0.36,1029.00,11669.00,20050,20240522,-53.67,7720,20241209,20.34,11300,-17.79,20250307,8170,13.71,20250409,20050,-53.67,20240522,7720,20.34,20241209,2.04,Y,170920,500,49 억,,61190,N,N,1464,N,00,N
20250414,150842,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,9280,300,2,3.34,315115540,34566,358.38,8980,9300,8960,11670,6290,8980,9116.34,0.62,0,-338,9120,9050,8910,8840,8700,9085,8875,50,2690,500,6100,10,1,9927212,921,9.02,0.80,12,0.35,1029.00,11669.00,20050,20240522,-53.72,7720,20241209,20.21,11300,-17.88,20250307,8170,13.59,20250409,20050,-53.72,20240522,7720,20.21,20241209,2.04,Y,170920,500,49 억,,61190,N,N,728,N,00,N
20250414,140841,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,9220,240,2,2.67,234977660,25908,268.62,8980,9220,8960,11670,6290,8980,9069.70,0.62,0,2022,9120,9050,8910,8840,8700,9085,8875,50,2690,500,6100,10,1,9927212,915,8.96,0.79,12,0.26,1029.00,11669.00,20050,20240522,-54.01,7720,20241209,19.43,11300,-18.41,20250307,8170,12.85,20250409,20050,-54.01,20240522,7720,19.43,20241209,2.04,Y,170920,500,49 억,,61190,N,N,728,N,00,N
20250414,130839,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,9080,100,2,1.11,170882820,18920,196.16,8980,9160,8960,11670,6290,8980,9031.86,0.62,0,764,9120,9050,8910,8840,8700,9085,8875,50,2690,500,6100,10,1,9927212,901,8.82,0.78,12,0.19,1029.00,11669.00,20050,20240522,-54.71,7720,20241209,17.62,11300,-19.65,20250307,8170,11.14,20250409,20050,-54.71,20240522,7720,17.62,20241209,2.04,Y,170920,500,49 억,,61190,N,N,728,N,00,N
20250414,120842,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,9070,90,2,1.00,117881870,13087,135.69,8980,9160,8960,11670,6290,8980,9007.55,0.62,0,-606,9120,9050,8910,8840,8700,9085,8875,50,2690,500,6100,10,1,9927212,900,8.81,0.78,12,0.13,1029.00,11669.00,20050,20240522,-54.76,7720,20241209,17.49,11300,-19.73,20250307,8170,11.02,20250409,20050,-54.76,20240522,7720,17.49,20241209,2.04,Y,170920,500,49 억,,61190,N,N,728,N,00,N
20250414,110838,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,8970,-10,5,-0.11,102882890,11420,118.40,8980,9160,8960,11670,6290,8980,9009.01,0.62,0,-930,9120,9050,8910,8840,8700,9085,8875,50,2690,500,6100,10,1,9927212,890,8.72,0.77,12,0.12,1029.00,11669.00,20050,20240522,-55.26,7720,20241209,16.19,11300,-20.62,20250307,8170,9.79,20250409,20050,-55.26,20240522,7720,16.19,20241209,2.04,Y,170920,500,49 억,,61190,N,N,728,N,00,N
20250414,100839,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,9030,50,2,0.56,67694750,7513,77.90,8980,9160,8960,11670,6290,8980,9010.35,0.62,0,2001,9120,9050,8910,8840,8700,9085,8875,50,2690,500,6100,10,1,9927212,896,8.78,0.77,12,0.08,1029.00,11669.00,20050,20240522,-54.96,7720,20241209,16.97,11300,-20.09,20250307,8170,10.53,20250409,20050,-54.96,20240522,7720,16.97,20241209,2.04,Y,170920,500,49 억,,61190,N,N,728,N,00,N
20250414,090840,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,9080,100,2,1.11,39165270,4355,45.15,8980,9080,8960,11670,6290,8980,8993.17,0.62,0,1586,9120,9050,8910,8840,8700,9085,8875,50,2690,500,6100,10,1,9927212,901,8.82,0.78,12,0.04,1029.00,11669.00,20050,20240522,-54.71,7720,20241209,17.62,11300,-19.65,20250307,8170,11.14,20250409,20050,-54.71,20240522,7720,17.62,20241209,2.04,Y,170920,500,49 억,,61190,N,N,728,N,00,N
20250411,160831,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,8980,0,3,0.00,85580135,9645,31.34,8880,8980,8770,11670,6290,8980,8871.33,0.60,0,1564,9226,9102,8866,8742,8506,8985,8625,50,2690,500,6100,10,1,9927212,891,8.73,0.77,12,0.10,1029.00,11669.00,20050,20240522,-55.21,7720,20241209,16.32,11300,-20.53,20250307,8170,9.91,20250409,20050,-55.21,20240522,7720,16.32,20241209,2.07,Y,170920,500,49 억,,59653,N,N,728,N,00,N
20250411,150838,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,8980,0,3,0.00,80240085,9050,29.41,8880,8980,8770,11670,6290,8980,8866.31,0.60,0,1715,9226,9102,8866,8742,8506,8985,8625,50,2690,500,6100,10,1,9927212,891,8.73,0.77,12,0.09,1029.00,11669.00,20050,20240522,-55.21,7720,20241209,16.32,11300,-20.53,20250307,8170,9.91,20250409,20050,-55.21,20240522,7720,16.32,20241209,2.07,Y,170920,500,49 억,,59653,N,N,1442,N,00,N
20250411,140837,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,8980,0,3,0.00,75842890,8560,27.82,8880,8980,8770,11670,6290,8980,8860.15,0.60,0,1806,9226,9102,8866,8742,8506,8985,8625,50,2690,500,6100,10,1,9927212,891,8.73,0.77,12,0.09,1029.00,11669.00,20050,20240522,-55.21,7720,20241209,16.32,11300,-20.53,20250307,8170,9.91,20250409,20050,-55.21,20240522,7720,16.32,20241209,2.07,Y,170920,500,49 억,,59653,N,N,1442,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 160835 57 100.00 KOSDAQ 화학 N N N N N 9290 310 2 3.45 325941290 35731 370.46 8980 9300 8960 11670 6290 8980 9122.09 0.62 0 -383 9120 9050 8910 8840 8700 9085 8875 50 2690 500 6100 10 1 9927212 922 9.03 0.80 12 0.36 1029.00 11669.00 20050 20240522 -53.67 7720 20241209 20.34 11300 -17.79 20250307 8170 13.71 20250409 20050 -53.67 20240522 7720 20.34 20241209 2.04 Y 170920 500 49 억 61190 N N 1464 N 00 N
3 20250414 150842 57 100.00 KOSDAQ 화학 N N N N N 9280 300 2 3.34 315115540 34566 358.38 8980 9300 8960 11670 6290 8980 9116.34 0.62 0 -338 9120 9050 8910 8840 8700 9085 8875 50 2690 500 6100 10 1 9927212 921 9.02 0.80 12 0.35 1029.00 11669.00 20050 20240522 -53.72 7720 20241209 20.21 11300 -17.88 20250307 8170 13.59 20250409 20050 -53.72 20240522 7720 20.21 20241209 2.04 Y 170920 500 49 억 61190 N N 728 N 00 N
4 20250414 140841 57 100.00 KOSDAQ 화학 N N N N N 9220 240 2 2.67 234977660 25908 268.62 8980 9220 8960 11670 6290 8980 9069.70 0.62 0 2022 9120 9050 8910 8840 8700 9085 8875 50 2690 500 6100 10 1 9927212 915 8.96 0.79 12 0.26 1029.00 11669.00 20050 20240522 -54.01 7720 20241209 19.43 11300 -18.41 20250307 8170 12.85 20250409 20050 -54.01 20240522 7720 19.43 20241209 2.04 Y 170920 500 49 억 61190 N N 728 N 00 N
5 20250414 130839 57 100.00 KOSDAQ 화학 N N N N N 9080 100 2 1.11 170882820 18920 196.16 8980 9160 8960 11670 6290 8980 9031.86 0.62 0 764 9120 9050 8910 8840 8700 9085 8875 50 2690 500 6100 10 1 9927212 901 8.82 0.78 12 0.19 1029.00 11669.00 20050 20240522 -54.71 7720 20241209 17.62 11300 -19.65 20250307 8170 11.14 20250409 20050 -54.71 20240522 7720 17.62 20241209 2.04 Y 170920 500 49 억 61190 N N 728 N 00 N
6 20250414 120842 57 100.00 KOSDAQ 화학 N N N N N 9070 90 2 1.00 117881870 13087 135.69 8980 9160 8960 11670 6290 8980 9007.55 0.62 0 -606 9120 9050 8910 8840 8700 9085 8875 50 2690 500 6100 10 1 9927212 900 8.81 0.78 12 0.13 1029.00 11669.00 20050 20240522 -54.76 7720 20241209 17.49 11300 -19.73 20250307 8170 11.02 20250409 20050 -54.76 20240522 7720 17.49 20241209 2.04 Y 170920 500 49 억 61190 N N 728 N 00 N
7 20250414 110838 57 100.00 KOSDAQ 화학 N N N N N 8970 -10 5 -0.11 102882890 11420 118.40 8980 9160 8960 11670 6290 8980 9009.01 0.62 0 -930 9120 9050 8910 8840 8700 9085 8875 50 2690 500 6100 10 1 9927212 890 8.72 0.77 12 0.12 1029.00 11669.00 20050 20240522 -55.26 7720 20241209 16.19 11300 -20.62 20250307 8170 9.79 20250409 20050 -55.26 20240522 7720 16.19 20241209 2.04 Y 170920 500 49 억 61190 N N 728 N 00 N
8 20250414 100839 57 100.00 KOSDAQ 화학 N N N N N 9030 50 2 0.56 67694750 7513 77.90 8980 9160 8960 11670 6290 8980 9010.35 0.62 0 2001 9120 9050 8910 8840 8700 9085 8875 50 2690 500 6100 10 1 9927212 896 8.78 0.77 12 0.08 1029.00 11669.00 20050 20240522 -54.96 7720 20241209 16.97 11300 -20.09 20250307 8170 10.53 20250409 20050 -54.96 20240522 7720 16.97 20241209 2.04 Y 170920 500 49 억 61190 N N 728 N 00 N
9 20250414 090840 57 100.00 KOSDAQ 화학 N N N N N 9080 100 2 1.11 39165270 4355 45.15 8980 9080 8960 11670 6290 8980 8993.17 0.62 0 1586 9120 9050 8910 8840 8700 9085 8875 50 2690 500 6100 10 1 9927212 901 8.82 0.78 12 0.04 1029.00 11669.00 20050 20240522 -54.71 7720 20241209 17.62 11300 -19.65 20250307 8170 11.14 20250409 20050 -54.71 20240522 7720 17.62 20241209 2.04 Y 170920 500 49 억 61190 N N 728 N 00 N
10 20250411 160831 57 100.00 KOSDAQ 화학 N N N N N 8980 0 3 0.00 85580135 9645 31.34 8880 8980 8770 11670 6290 8980 8871.33 0.60 0 1564 9226 9102 8866 8742 8506 8985 8625 50 2690 500 6100 10 1 9927212 891 8.73 0.77 12 0.10 1029.00 11669.00 20050 20240522 -55.21 7720 20241209 16.32 11300 -20.53 20250307 8170 9.91 20250409 20050 -55.21 20240522 7720 16.32 20241209 2.07 Y 170920 500 49 억 59653 N N 728 N 00 N
11 20250411 150838 57 100.00 KOSDAQ 화학 N N N N N 8980 0 3 0.00 80240085 9050 29.41 8880 8980 8770 11670 6290 8980 8866.31 0.60 0 1715 9226 9102 8866 8742 8506 8985 8625 50 2690 500 6100 10 1 9927212 891 8.73 0.77 12 0.09 1029.00 11669.00 20050 20240522 -55.21 7720 20241209 16.32 11300 -20.53 20250307 8170 9.91 20250409 20050 -55.21 20240522 7720 16.32 20241209 2.07 Y 170920 500 49 억 59653 N N 1442 N 00 N
12 20250411 140837 57 100.00 KOSDAQ 화학 N N N N N 8980 0 3 0.00 75842890 8560 27.82 8880 8980 8770 11670 6290 8980 8860.15 0.60 0 1806 9226 9102 8866 8742 8506 8985 8625 50 2690 500 6100 10 1 9927212 891 8.73 0.77 12 0.09 1029.00 11669.00 20050 20240522 -55.21 7720 20241209 16.32 11300 -20.53 20250307 8170 9.91 20250409 20050 -55.21 20240522 7720 16.32 20241209 2.07 Y 170920 500 49 억 59653 N N 1442 N 00 N