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
171010/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,3920,125,2,3.29,507315160,130701,141.32,3920,4040,3780,4930,2660,3795,3881.46,3.41,0,-4424,3931,3862,3726,3657,3521,3897,3692,71,1135,500,2420,5,1,14298752,561,-21.90,1.17,12,0.91,-179.00,3357.00,7430,20240412,-47.24,2525,20241209,55.25,6310,-37.88,20250207,2875,36.35,20250102,6940,-43.52,20240711,2525,55.25,20241209,3.94,Y,171010,500,71 억,,487758,N,N,12170,N,00,N
20250414,150843,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3910,115,2,3.03,499039865,128586,139.03,3920,4040,3780,4930,2660,3795,3880.98,3.41,0,-4397,3931,3862,3726,3657,3521,3897,3692,71,1135,500,2420,5,1,14298752,559,-21.84,1.16,12,0.90,-179.00,3357.00,7430,20240412,-47.38,2525,20241209,54.85,6310,-38.03,20250207,2875,36.00,20250102,6940,-43.66,20240711,2525,54.85,20241209,3.94,Y,171010,500,71 억,,487758,N,N,13240,N,00,N
20250414,140841,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3905,110,2,2.90,405950235,104749,113.26,3920,4040,3780,4930,2660,3795,3875.46,3.41,0,-8876,3931,3862,3726,3657,3521,3897,3692,71,1135,500,2420,5,1,14298752,558,-21.82,1.16,12,0.73,-179.00,3357.00,7430,20240412,-47.44,2525,20241209,54.65,6310,-38.11,20250207,2875,35.83,20250102,6940,-43.73,20240711,2525,54.65,20241209,3.94,Y,171010,500,71 억,,487758,N,N,13240,N,00,N
20250414,130839,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3880,85,2,2.24,319457265,82537,89.24,3920,4040,3780,4930,2660,3795,3870.47,3.41,0,-10855,3931,3862,3726,3657,3521,3897,3692,71,1135,500,2420,5,1,14298752,555,-21.68,1.16,12,0.58,-179.00,3357.00,7430,20240412,-47.78,2525,20241209,53.66,6310,-38.51,20250207,2875,34.96,20250102,6940,-44.09,20240711,2525,53.66,20241209,3.94,Y,171010,500,71 억,,487758,N,N,13240,N,00,N
20250414,120842,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3885,90,2,2.37,304680980,78729,85.12,3920,4040,3780,4930,2660,3795,3870.00,3.41,0,-13106,3931,3862,3726,3657,3521,3897,3692,71,1135,500,2420,5,1,14298752,556,-21.70,1.16,12,0.55,-179.00,3357.00,7430,20240412,-47.71,2525,20241209,53.86,6310,-38.43,20250207,2875,35.13,20250102,6940,-44.02,20240711,2525,53.86,20241209,3.94,Y,171010,500,71 억,,487758,N,N,13240,N,00,N
20250414,110838,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3855,60,2,1.58,270389905,69893,75.57,3920,4040,3780,4930,2660,3795,3868.63,3.41,0,-13539,3931,3862,3726,3657,3521,3897,3692,71,1135,500,2420,5,1,14298752,551,-21.54,1.15,12,0.49,-179.00,3357.00,7430,20240412,-48.12,2525,20241209,52.67,6310,-38.91,20250207,2875,34.09,20250102,6940,-44.45,20240711,2525,52.67,20241209,3.94,Y,171010,500,71 억,,487758,N,N,13240,N,00,N
20250414,100840,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3835,40,2,1.05,163223195,42268,45.70,3920,4040,3780,4930,2660,3795,3861.63,3.41,0,-3640,3931,3862,3726,3657,3521,3897,3692,71,1135,500,2420,5,1,14298752,548,-21.42,1.14,12,0.30,-179.00,3357.00,7430,20240412,-48.38,2525,20241209,51.88,6310,-39.22,20250207,2875,33.39,20250102,6940,-44.74,20240711,2525,51.88,20241209,3.94,Y,171010,500,71 억,,487758,N,N,13240,N,00,N
20250414,090841,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3830,35,2,0.92,79224965,20551,22.22,3920,4040,3780,4930,2660,3795,3855.04,3.41,0,-2427,3931,3862,3726,3657,3521,3897,3692,71,1135,500,2420,5,1,14298752,548,-21.40,1.14,12,0.14,-179.00,3357.00,7430,20240412,-48.45,2525,20241209,51.68,6310,-39.30,20250207,2875,33.22,20250102,6940,-44.81,20240711,2525,51.68,20241209,3.94,Y,171010,500,71 억,,487758,N,N,13240,N,00,N
20250411,160831,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3795,75,2,2.02,339916087,91726,70.10,3660,3795,3590,4835,2605,3720,3705.78,3.30,0,13875,4223,3971,3778,3526,3333,4097,3652,71,1115,500,2380,5,1,14298752,543,-21.20,1.13,12,0.64,-179.00,3357.00,7430,20240412,-48.92,2525,20241209,50.30,6310,-39.86,20250207,2875,32.00,20250102,7430,-48.92,20240412,2525,50.30,20241209,3.88,Y,171010,500,71 억,,472208,N,N,13240,N,00,N
20250411,150839,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3780,60,2,1.61,322405143,87099,66.56,3660,3785,3590,4835,2605,3720,3701.59,3.30,0,14434,4223,3971,3778,3526,3333,4097,3652,71,1115,500,2380,5,1,14298752,540,-21.12,1.13,12,0.61,-179.00,3357.00,7430,20240412,-49.13,2525,20241209,49.70,6310,-40.10,20250207,2875,31.48,20250102,7430,-49.13,20240412,2525,49.70,20241209,3.88,Y,171010,500,71 억,,472208,N,N,1764,N,00,N
20250411,140837,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3780,60,2,1.61,287412977,77825,59.48,3660,3785,3590,4835,2605,3720,3693.07,3.30,0,14450,4223,3971,3778,3526,3333,4097,3652,71,1115,500,2380,5,1,14298752,540,-21.12,1.13,12,0.54,-179.00,3357.00,7430,20240412,-49.13,2525,20241209,49.70,6310,-40.10,20250207,2875,31.48,20250102,7430,-49.13,20240412,2525,49.70,20241209,3.88,Y,171010,500,71 억,,472208,N,N,1764,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 3920 125 2 3.29 507315160 130701 141.32 3920 4040 3780 4930 2660 3795 3881.46 3.41 0 -4424 3931 3862 3726 3657 3521 3897 3692 71 1135 500 2420 5 1 14298752 561 -21.90 1.17 12 0.91 -179.00 3357.00 7430 20240412 -47.24 2525 20241209 55.25 6310 -37.88 20250207 2875 36.35 20250102 6940 -43.52 20240711 2525 55.25 20241209 3.94 Y 171010 500 71 억 487758 N N 12170 N 00 N
3 20250414 150843 57 100.00 KOSDAQ 화학 N N N N N 3910 115 2 3.03 499039865 128586 139.03 3920 4040 3780 4930 2660 3795 3880.98 3.41 0 -4397 3931 3862 3726 3657 3521 3897 3692 71 1135 500 2420 5 1 14298752 559 -21.84 1.16 12 0.90 -179.00 3357.00 7430 20240412 -47.38 2525 20241209 54.85 6310 -38.03 20250207 2875 36.00 20250102 6940 -43.66 20240711 2525 54.85 20241209 3.94 Y 171010 500 71 억 487758 N N 13240 N 00 N
4 20250414 140841 57 100.00 KOSDAQ 화학 N N N N N 3905 110 2 2.90 405950235 104749 113.26 3920 4040 3780 4930 2660 3795 3875.46 3.41 0 -8876 3931 3862 3726 3657 3521 3897 3692 71 1135 500 2420 5 1 14298752 558 -21.82 1.16 12 0.73 -179.00 3357.00 7430 20240412 -47.44 2525 20241209 54.65 6310 -38.11 20250207 2875 35.83 20250102 6940 -43.73 20240711 2525 54.65 20241209 3.94 Y 171010 500 71 억 487758 N N 13240 N 00 N
5 20250414 130839 57 100.00 KOSDAQ 화학 N N N N N 3880 85 2 2.24 319457265 82537 89.24 3920 4040 3780 4930 2660 3795 3870.47 3.41 0 -10855 3931 3862 3726 3657 3521 3897 3692 71 1135 500 2420 5 1 14298752 555 -21.68 1.16 12 0.58 -179.00 3357.00 7430 20240412 -47.78 2525 20241209 53.66 6310 -38.51 20250207 2875 34.96 20250102 6940 -44.09 20240711 2525 53.66 20241209 3.94 Y 171010 500 71 억 487758 N N 13240 N 00 N
6 20250414 120842 57 100.00 KOSDAQ 화학 N N N N N 3885 90 2 2.37 304680980 78729 85.12 3920 4040 3780 4930 2660 3795 3870.00 3.41 0 -13106 3931 3862 3726 3657 3521 3897 3692 71 1135 500 2420 5 1 14298752 556 -21.70 1.16 12 0.55 -179.00 3357.00 7430 20240412 -47.71 2525 20241209 53.86 6310 -38.43 20250207 2875 35.13 20250102 6940 -44.02 20240711 2525 53.86 20241209 3.94 Y 171010 500 71 억 487758 N N 13240 N 00 N
7 20250414 110838 57 100.00 KOSDAQ 화학 N N N N N 3855 60 2 1.58 270389905 69893 75.57 3920 4040 3780 4930 2660 3795 3868.63 3.41 0 -13539 3931 3862 3726 3657 3521 3897 3692 71 1135 500 2420 5 1 14298752 551 -21.54 1.15 12 0.49 -179.00 3357.00 7430 20240412 -48.12 2525 20241209 52.67 6310 -38.91 20250207 2875 34.09 20250102 6940 -44.45 20240711 2525 52.67 20241209 3.94 Y 171010 500 71 억 487758 N N 13240 N 00 N
8 20250414 100840 57 100.00 KOSDAQ 화학 N N N N N 3835 40 2 1.05 163223195 42268 45.70 3920 4040 3780 4930 2660 3795 3861.63 3.41 0 -3640 3931 3862 3726 3657 3521 3897 3692 71 1135 500 2420 5 1 14298752 548 -21.42 1.14 12 0.30 -179.00 3357.00 7430 20240412 -48.38 2525 20241209 51.88 6310 -39.22 20250207 2875 33.39 20250102 6940 -44.74 20240711 2525 51.88 20241209 3.94 Y 171010 500 71 억 487758 N N 13240 N 00 N
9 20250414 090841 57 100.00 KOSDAQ 화학 N N N N N 3830 35 2 0.92 79224965 20551 22.22 3920 4040 3780 4930 2660 3795 3855.04 3.41 0 -2427 3931 3862 3726 3657 3521 3897 3692 71 1135 500 2420 5 1 14298752 548 -21.40 1.14 12 0.14 -179.00 3357.00 7430 20240412 -48.45 2525 20241209 51.68 6310 -39.30 20250207 2875 33.22 20250102 6940 -44.81 20240711 2525 51.68 20241209 3.94 Y 171010 500 71 억 487758 N N 13240 N 00 N
10 20250411 160831 57 100.00 KOSDAQ 화학 N N N N N 3795 75 2 2.02 339916087 91726 70.10 3660 3795 3590 4835 2605 3720 3705.78 3.30 0 13875 4223 3971 3778 3526 3333 4097 3652 71 1115 500 2380 5 1 14298752 543 -21.20 1.13 12 0.64 -179.00 3357.00 7430 20240412 -48.92 2525 20241209 50.30 6310 -39.86 20250207 2875 32.00 20250102 7430 -48.92 20240412 2525 50.30 20241209 3.88 Y 171010 500 71 억 472208 N N 13240 N 00 N
11 20250411 150839 57 100.00 KOSDAQ 화학 N N N N N 3780 60 2 1.61 322405143 87099 66.56 3660 3785 3590 4835 2605 3720 3701.59 3.30 0 14434 4223 3971 3778 3526 3333 4097 3652 71 1115 500 2380 5 1 14298752 540 -21.12 1.13 12 0.61 -179.00 3357.00 7430 20240412 -49.13 2525 20241209 49.70 6310 -40.10 20250207 2875 31.48 20250102 7430 -49.13 20240412 2525 49.70 20241209 3.88 Y 171010 500 71 억 472208 N N 1764 N 00 N
12 20250411 140837 57 100.00 KOSDAQ 화학 N N N N N 3780 60 2 1.61 287412977 77825 59.48 3660 3785 3590 4835 2605 3720 3693.07 3.30 0 14450 4223 3971 3778 3526 3333 4097 3652 71 1115 500 2380 5 1 14298752 540 -21.12 1.13 12 0.54 -179.00 3357.00 7430 20240412 -49.13 2525 20241209 49.70 6310 -40.10 20250207 2875 31.48 20250102 7430 -49.13 20240412 2525 49.70 20241209 3.88 Y 171010 500 71 억 472208 N N 1764 N 00 N