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
171120/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,2340,25,2,1.08,62669026,26921,171.61,2315,2350,2290,3005,1625,2315,2327.89,1.68,0,71,2361,2337,2311,2287,2261,2350,2300,184,690,500,1520,5,1,35901760,840,9.51,0.63,12,0.07,246.00,3724.00,3250,20241226,-28.00,1965,20240813,19.08,2560,-8.59,20250102,2175,7.59,20250409,3250,-28.00,20241226,1965,19.08,20240813,1.12,Y,171120,500,184 억,,602102,N,N,0,N,00,N
20250414,150843,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2335,20,2,0.86,55244331,23743,151.35,2315,2350,2290,3005,1625,2315,2326.76,1.68,0,-247,2361,2337,2311,2287,2261,2350,2300,184,690,500,1520,5,1,35901760,838,9.49,0.63,12,0.07,246.00,3724.00,3250,20241226,-28.15,1965,20240813,18.83,2560,-8.79,20250102,2175,7.36,20250409,3250,-28.15,20241226,1965,18.83,20240813,1.12,Y,171120,500,184 억,,602102,N,N,0,N,00,N
20250414,140842,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2335,20,2,0.86,47765326,20540,130.94,2315,2350,2290,3005,1625,2315,2325.48,1.68,0,-321,2361,2337,2311,2287,2261,2350,2300,184,690,500,1520,5,1,35901760,838,9.49,0.63,12,0.06,246.00,3724.00,3250,20241226,-28.15,1965,20240813,18.83,2560,-8.79,20250102,2175,7.36,20250409,3250,-28.15,20241226,1965,18.83,20240813,1.12,Y,171120,500,184 억,,602102,N,N,0,N,00,N
20250414,130840,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2335,20,2,0.86,46441231,19972,127.32,2315,2350,2290,3005,1625,2315,2325.32,1.68,0,-457,2361,2337,2311,2287,2261,2350,2300,184,690,500,1520,5,1,35901760,838,9.49,0.63,12,0.06,246.00,3724.00,3250,20241226,-28.15,1965,20240813,18.83,2560,-8.79,20250102,2175,7.36,20250409,3250,-28.15,20241226,1965,18.83,20240813,1.12,Y,171120,500,184 억,,602102,N,N,0,N,00,N
20250414,120842,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2340,25,2,1.08,44597801,19181,122.27,2315,2350,2290,3005,1625,2315,2325.10,1.68,0,-548,2361,2337,2311,2287,2261,2350,2300,184,690,500,1520,5,1,35901760,840,9.51,0.63,12,0.05,246.00,3724.00,3250,20241226,-28.00,1965,20240813,19.08,2560,-8.59,20250102,2175,7.59,20250409,3250,-28.00,20241226,1965,19.08,20240813,1.12,Y,171120,500,184 억,,602102,N,N,0,N,00,N
20250414,110838,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2335,20,2,0.86,37680316,16213,103.35,2315,2350,2290,3005,1625,2315,2324.08,1.68,0,-2100,2361,2337,2311,2287,2261,2350,2300,184,690,500,1520,5,1,35901760,838,9.49,0.63,12,0.05,246.00,3724.00,3250,20241226,-28.15,1965,20240813,18.83,2560,-8.79,20250102,2175,7.36,20250409,3250,-28.15,20241226,1965,18.83,20240813,1.12,Y,171120,500,184 억,,602102,N,N,0,N,00,N
20250414,100840,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2345,30,2,1.30,32187205,13859,88.35,2315,2350,2290,3005,1625,2315,2322.48,1.68,0,-2156,2361,2337,2311,2287,2261,2350,2300,184,690,500,1520,5,1,35901760,842,9.53,0.63,12,0.04,246.00,3724.00,3250,20241226,-27.85,1965,20240813,19.34,2560,-8.40,20250102,2175,7.82,20250409,3250,-27.85,20241226,1965,19.34,20240813,1.12,Y,171120,500,184 억,,602102,N,N,0,N,00,N
20250414,090841,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2345,30,2,1.30,12643475,5493,35.02,2315,2350,2290,3005,1625,2315,2301.74,1.68,0,708,2361,2337,2311,2287,2261,2350,2300,184,690,500,1520,5,1,35901760,842,9.53,0.63,12,0.02,246.00,3724.00,3250,20241226,-27.85,1965,20240813,19.34,2560,-8.40,20250102,2175,7.82,20250409,3250,-27.85,20241226,1965,19.34,20240813,1.12,Y,171120,500,184 억,,602102,N,N,0,N,00,N
20250411,160831,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2315,-20,5,-0.86,36111460,15584,25.29,2285,2335,2285,3035,1635,2335,2317.21,1.66,0,4235,2401,2367,2306,2272,2211,2385,2290,184,700,500,1540,5,1,35901760,831,9.41,0.62,12,0.04,246.00,3724.00,3250,20241226,-28.77,1965,20240813,17.81,2560,-9.57,20250102,2175,6.44,20250409,3250,-28.77,20241226,1965,17.81,20240813,1.11,Y,171120,500,184 억,,597731,N,N,0,N,00,N
20250411,150839,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2330,-5,5,-0.21,28796150,12430,20.17,2285,2335,2285,3035,1635,2335,2316.67,1.66,0,2302,2401,2367,2306,2272,2211,2385,2290,184,700,500,1540,5,1,35901760,837,9.47,0.63,12,0.03,246.00,3724.00,3250,20241226,-28.31,1965,20240813,18.58,2560,-8.98,20250102,2175,7.13,20250409,3250,-28.31,20241226,1965,18.58,20240813,1.11,Y,171120,500,184 억,,597731,N,N,0,N,00,N
20250411,140838,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2330,-5,5,-0.21,26263535,11343,18.40,2285,2335,2285,3035,1635,2335,2315.40,1.66,0,2248,2401,2367,2306,2272,2211,2385,2290,184,700,500,1540,5,1,35901760,837,9.47,0.63,12,0.03,246.00,3724.00,3250,20241226,-28.31,1965,20240813,18.58,2560,-8.98,20250102,2175,7.13,20250409,3250,-28.31,20241226,1965,18.58,20240813,1.11,Y,171120,500,184 억,,597731,N,N,0,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 2340 25 2 1.08 62669026 26921 171.61 2315 2350 2290 3005 1625 2315 2327.89 1.68 0 71 2361 2337 2311 2287 2261 2350 2300 184 690 500 1520 5 1 35901760 840 9.51 0.63 12 0.07 246.00 3724.00 3250 20241226 -28.00 1965 20240813 19.08 2560 -8.59 20250102 2175 7.59 20250409 3250 -28.00 20241226 1965 19.08 20240813 1.12 Y 171120 500 184 억 602102 N N 0 N 00 N
3 20250414 150843 57 100.00 KOSDAQ 화학 N N N N N 2335 20 2 0.86 55244331 23743 151.35 2315 2350 2290 3005 1625 2315 2326.76 1.68 0 -247 2361 2337 2311 2287 2261 2350 2300 184 690 500 1520 5 1 35901760 838 9.49 0.63 12 0.07 246.00 3724.00 3250 20241226 -28.15 1965 20240813 18.83 2560 -8.79 20250102 2175 7.36 20250409 3250 -28.15 20241226 1965 18.83 20240813 1.12 Y 171120 500 184 억 602102 N N 0 N 00 N
4 20250414 140842 57 100.00 KOSDAQ 화학 N N N N N 2335 20 2 0.86 47765326 20540 130.94 2315 2350 2290 3005 1625 2315 2325.48 1.68 0 -321 2361 2337 2311 2287 2261 2350 2300 184 690 500 1520 5 1 35901760 838 9.49 0.63 12 0.06 246.00 3724.00 3250 20241226 -28.15 1965 20240813 18.83 2560 -8.79 20250102 2175 7.36 20250409 3250 -28.15 20241226 1965 18.83 20240813 1.12 Y 171120 500 184 억 602102 N N 0 N 00 N
5 20250414 130840 57 100.00 KOSDAQ 화학 N N N N N 2335 20 2 0.86 46441231 19972 127.32 2315 2350 2290 3005 1625 2315 2325.32 1.68 0 -457 2361 2337 2311 2287 2261 2350 2300 184 690 500 1520 5 1 35901760 838 9.49 0.63 12 0.06 246.00 3724.00 3250 20241226 -28.15 1965 20240813 18.83 2560 -8.79 20250102 2175 7.36 20250409 3250 -28.15 20241226 1965 18.83 20240813 1.12 Y 171120 500 184 억 602102 N N 0 N 00 N
6 20250414 120842 57 100.00 KOSDAQ 화학 N N N N N 2340 25 2 1.08 44597801 19181 122.27 2315 2350 2290 3005 1625 2315 2325.10 1.68 0 -548 2361 2337 2311 2287 2261 2350 2300 184 690 500 1520 5 1 35901760 840 9.51 0.63 12 0.05 246.00 3724.00 3250 20241226 -28.00 1965 20240813 19.08 2560 -8.59 20250102 2175 7.59 20250409 3250 -28.00 20241226 1965 19.08 20240813 1.12 Y 171120 500 184 억 602102 N N 0 N 00 N
7 20250414 110838 57 100.00 KOSDAQ 화학 N N N N N 2335 20 2 0.86 37680316 16213 103.35 2315 2350 2290 3005 1625 2315 2324.08 1.68 0 -2100 2361 2337 2311 2287 2261 2350 2300 184 690 500 1520 5 1 35901760 838 9.49 0.63 12 0.05 246.00 3724.00 3250 20241226 -28.15 1965 20240813 18.83 2560 -8.79 20250102 2175 7.36 20250409 3250 -28.15 20241226 1965 18.83 20240813 1.12 Y 171120 500 184 억 602102 N N 0 N 00 N
8 20250414 100840 57 100.00 KOSDAQ 화학 N N N N N 2345 30 2 1.30 32187205 13859 88.35 2315 2350 2290 3005 1625 2315 2322.48 1.68 0 -2156 2361 2337 2311 2287 2261 2350 2300 184 690 500 1520 5 1 35901760 842 9.53 0.63 12 0.04 246.00 3724.00 3250 20241226 -27.85 1965 20240813 19.34 2560 -8.40 20250102 2175 7.82 20250409 3250 -27.85 20241226 1965 19.34 20240813 1.12 Y 171120 500 184 억 602102 N N 0 N 00 N
9 20250414 090841 57 100.00 KOSDAQ 화학 N N N N N 2345 30 2 1.30 12643475 5493 35.02 2315 2350 2290 3005 1625 2315 2301.74 1.68 0 708 2361 2337 2311 2287 2261 2350 2300 184 690 500 1520 5 1 35901760 842 9.53 0.63 12 0.02 246.00 3724.00 3250 20241226 -27.85 1965 20240813 19.34 2560 -8.40 20250102 2175 7.82 20250409 3250 -27.85 20241226 1965 19.34 20240813 1.12 Y 171120 500 184 억 602102 N N 0 N 00 N
10 20250411 160831 57 100.00 KOSDAQ 화학 N N N N N 2315 -20 5 -0.86 36111460 15584 25.29 2285 2335 2285 3035 1635 2335 2317.21 1.66 0 4235 2401 2367 2306 2272 2211 2385 2290 184 700 500 1540 5 1 35901760 831 9.41 0.62 12 0.04 246.00 3724.00 3250 20241226 -28.77 1965 20240813 17.81 2560 -9.57 20250102 2175 6.44 20250409 3250 -28.77 20241226 1965 17.81 20240813 1.11 Y 171120 500 184 억 597731 N N 0 N 00 N
11 20250411 150839 57 100.00 KOSDAQ 화학 N N N N N 2330 -5 5 -0.21 28796150 12430 20.17 2285 2335 2285 3035 1635 2335 2316.67 1.66 0 2302 2401 2367 2306 2272 2211 2385 2290 184 700 500 1540 5 1 35901760 837 9.47 0.63 12 0.03 246.00 3724.00 3250 20241226 -28.31 1965 20240813 18.58 2560 -8.98 20250102 2175 7.13 20250409 3250 -28.31 20241226 1965 18.58 20240813 1.11 Y 171120 500 184 억 597731 N N 0 N 00 N
12 20250411 140838 57 100.00 KOSDAQ 화학 N N N N N 2330 -5 5 -0.21 26263535 11343 18.40 2285 2335 2285 3035 1635 2335 2315.40 1.66 0 2248 2401 2367 2306 2272 2211 2385 2290 184 700 500 1540 5 1 35901760 837 9.47 0.63 12 0.03 246.00 3724.00 3250 20241226 -28.31 1965 20240813 18.58 2560 -8.98 20250102 2175 7.13 20250409 3250 -28.31 20241226 1965 18.58 20240813 1.11 Y 171120 500 184 억 597731 N N 0 N 00 N