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
030530/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
20250414,160354,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,4245,130,2,3.16,55586357005,12938766,51.61,4140,4475,4065,5340,2885,4115,4296.20,5.26,0,36134,4655,4385,4100,3830,3545,4520,3965,386,1225,500,2630,5,1,77237981,3279,-4.40,0.34,12,16.75,-965.00,12584.00,5190,20250318,-18.21,2135,20241210,98.83,5190,-18.21,20250318,2600,63.27,20250203,5190,-18.21,20250318,2135,98.83,20241210,2.94,N,030530,500,386 억,,4064084,N,N,277032,N,00,N
20250414,150356,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,4250,135,2,3.28,53600604819,12470661,49.74,4140,4475,4065,5340,2885,4115,4298.16,5.26,0,-81438,4655,4385,4100,3830,3545,4520,3965,386,1225,500,2630,5,1,77237981,3283,-4.40,0.34,12,16.15,-965.00,12584.00,5190,20250318,-18.11,2135,20241210,99.06,5190,-18.11,20250318,2600,63.46,20250203,5190,-18.11,20250318,2135,99.06,20241210,2.94,N,030530,500,386 억,,4064084,N,N,277032,N,00,N
20250414,140356,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,4310,195,2,4.74,50416646413,11726225,46.77,4140,4475,4065,5340,2885,4115,4299.51,5.26,0,-267344,4655,4385,4100,3830,3545,4520,3965,386,1225,500,2630,5,1,77237981,3329,-4.47,0.34,12,15.18,-965.00,12584.00,5190,20250318,-16.96,2135,20241210,101.87,5190,-16.96,20250318,2600,65.77,20250203,5190,-16.96,20250318,2135,101.87,20241210,2.94,N,030530,500,386 억,,4064084,N,N,277032,N,00,N
20250414,130356,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,4375,260,2,6.32,39674813557,9238407,36.85,4140,4475,4065,5340,2885,4115,4294.58,5.26,0,-141266,4655,4385,4100,3830,3545,4520,3965,386,1225,500,2630,5,1,77237981,3379,-4.53,0.35,12,11.96,-965.00,12584.00,5190,20250318,-15.70,2135,20241210,104.92,5190,-15.70,20250318,2600,68.27,20250203,5190,-15.70,20250318,2135,104.92,20241210,2.94,N,030530,500,386 억,,4064084,N,N,277032,N,00,N
20250414,120357,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,4145,30,2,0.73,11481954351,2784345,11.11,4140,4185,4065,5340,2885,4115,4123.76,5.26,0,88030,4655,4385,4100,3830,3545,4520,3965,386,1225,500,2630,5,1,77237981,3202,-4.30,0.33,12,3.60,-965.00,12584.00,5190,20250318,-20.13,2135,20241210,94.15,5190,-20.13,20250318,2600,59.42,20250203,5190,-20.13,20250318,2135,94.15,20241210,2.94,N,030530,500,386 억,,4064084,N,N,277032,N,00,N
20250414,110354,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,4110,-5,5,-0.12,9722975047,2361096,9.42,4140,4170,4065,5340,2885,4115,4117.99,5.26,0,36323,4655,4385,4100,3830,3545,4520,3965,386,1225,500,2630,5,1,77237981,3174,-4.26,0.33,12,3.06,-965.00,12584.00,5190,20250318,-20.81,2135,20241210,92.51,5190,-20.81,20250318,2600,58.08,20250203,5190,-20.81,20250318,2135,92.51,20241210,2.94,N,030530,500,386 억,,4064084,N,N,277032,N,00,N
20250414,100356,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,4100,-15,5,-0.36,6901432202,1678923,6.70,4140,4145,4065,5340,2885,4115,4110.63,5.26,0,101755,4655,4385,4100,3830,3545,4520,3965,386,1225,500,2630,5,1,77237981,3167,-4.25,0.33,12,2.17,-965.00,12584.00,5190,20250318,-21.00,2135,20241210,92.04,5190,-21.00,20250318,2600,57.69,20250203,5190,-21.00,20250318,2135,92.04,20241210,2.94,N,030530,500,386 억,,4064084,N,N,277032,N,00,N
20250414,090356,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,4115,0,3,0.00,1379648075,334808,1.34,4140,4145,4100,5340,2885,4115,4120.74,5.26,0,32884,4655,4385,4100,3830,3545,4520,3965,386,1225,500,2630,5,1,77237981,3178,-4.26,0.33,12,0.43,-965.00,12584.00,5190,20250318,-20.71,2135,20241210,92.74,5190,-20.71,20250318,2600,58.27,20250203,5190,-20.71,20250318,2135,92.74,20241210,2.94,N,030530,500,386 억,,4064084,N,N,277032,N,00,N
20250411,160352,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,4115,145,2,3.65,104060167024,24988699,114.02,3830,4370,3815,5160,2780,3970,4164.33,5.76,0,-323272,4663,4316,3838,3491,3013,4490,3665,386,1190,500,2540,5,1,77237981,3178,-4.26,0.33,12,32.35,-965.00,12584.00,5190,20250318,-20.71,2135,20241210,92.74,5190,-20.71,20250318,2600,58.27,20250203,5190,-20.71,20250318,2135,92.74,20241210,2.93,Y,030530,500,386 억,,4447789,N,N,277032,N,00,N
20250411,150355,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,4075,105,2,2.64,102404691242,24583962,112.17,3830,4370,3815,5160,2780,3970,4165.52,5.76,0,-342640,4663,4316,3838,3491,3013,4490,3665,386,1190,500,2540,5,1,77237981,3147,-4.22,0.32,12,31.83,-965.00,12584.00,5190,20250318,-21.48,2135,20241210,90.87,5190,-21.48,20250318,2600,56.73,20250203,5190,-21.48,20250318,2135,90.87,20241210,2.93,Y,030530,500,386 억,,4447789,N,N,0,N,00,N
20250411,140355,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,4100,130,2,3.27,100005125325,23995960,109.49,3830,4370,3815,5160,2780,3970,4167.59,5.76,0,-383673,4663,4316,3838,3491,3013,4490,3665,386,1190,500,2540,5,1,77237981,3167,-4.25,0.33,12,31.07,-965.00,12584.00,5190,20250318,-21.00,2135,20241210,92.04,5190,-21.00,20250318,2600,57.69,20250203,5190,-21.00,20250318,2135,92.04,20241210,2.93,Y,030530,500,386 억,,4447789,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 160354 55 60.00 KOSDAQ 화학 N N N Y 60 N 4245 130 2 3.16 55586357005 12938766 51.61 4140 4475 4065 5340 2885 4115 4296.20 5.26 0 36134 4655 4385 4100 3830 3545 4520 3965 386 1225 500 2630 5 1 77237981 3279 -4.40 0.34 12 16.75 -965.00 12584.00 5190 20250318 -18.21 2135 20241210 98.83 5190 -18.21 20250318 2600 63.27 20250203 5190 -18.21 20250318 2135 98.83 20241210 2.94 N 030530 500 386 억 4064084 N N 277032 N 00 N
3 20250414 150356 55 60.00 KOSDAQ 화학 N N N Y 60 N 4250 135 2 3.28 53600604819 12470661 49.74 4140 4475 4065 5340 2885 4115 4298.16 5.26 0 -81438 4655 4385 4100 3830 3545 4520 3965 386 1225 500 2630 5 1 77237981 3283 -4.40 0.34 12 16.15 -965.00 12584.00 5190 20250318 -18.11 2135 20241210 99.06 5190 -18.11 20250318 2600 63.46 20250203 5190 -18.11 20250318 2135 99.06 20241210 2.94 N 030530 500 386 억 4064084 N N 277032 N 00 N
4 20250414 140356 55 60.00 KOSDAQ 화학 N N N Y 60 N 4310 195 2 4.74 50416646413 11726225 46.77 4140 4475 4065 5340 2885 4115 4299.51 5.26 0 -267344 4655 4385 4100 3830 3545 4520 3965 386 1225 500 2630 5 1 77237981 3329 -4.47 0.34 12 15.18 -965.00 12584.00 5190 20250318 -16.96 2135 20241210 101.87 5190 -16.96 20250318 2600 65.77 20250203 5190 -16.96 20250318 2135 101.87 20241210 2.94 N 030530 500 386 억 4064084 N N 277032 N 00 N
5 20250414 130356 55 60.00 KOSDAQ 화학 N N N Y 60 N 4375 260 2 6.32 39674813557 9238407 36.85 4140 4475 4065 5340 2885 4115 4294.58 5.26 0 -141266 4655 4385 4100 3830 3545 4520 3965 386 1225 500 2630 5 1 77237981 3379 -4.53 0.35 12 11.96 -965.00 12584.00 5190 20250318 -15.70 2135 20241210 104.92 5190 -15.70 20250318 2600 68.27 20250203 5190 -15.70 20250318 2135 104.92 20241210 2.94 N 030530 500 386 억 4064084 N N 277032 N 00 N
6 20250414 120357 55 60.00 KOSDAQ 화학 N N N Y 60 N 4145 30 2 0.73 11481954351 2784345 11.11 4140 4185 4065 5340 2885 4115 4123.76 5.26 0 88030 4655 4385 4100 3830 3545 4520 3965 386 1225 500 2630 5 1 77237981 3202 -4.30 0.33 12 3.60 -965.00 12584.00 5190 20250318 -20.13 2135 20241210 94.15 5190 -20.13 20250318 2600 59.42 20250203 5190 -20.13 20250318 2135 94.15 20241210 2.94 N 030530 500 386 억 4064084 N N 277032 N 00 N
7 20250414 110354 55 60.00 KOSDAQ 화학 N N N Y 60 N 4110 -5 5 -0.12 9722975047 2361096 9.42 4140 4170 4065 5340 2885 4115 4117.99 5.26 0 36323 4655 4385 4100 3830 3545 4520 3965 386 1225 500 2630 5 1 77237981 3174 -4.26 0.33 12 3.06 -965.00 12584.00 5190 20250318 -20.81 2135 20241210 92.51 5190 -20.81 20250318 2600 58.08 20250203 5190 -20.81 20250318 2135 92.51 20241210 2.94 N 030530 500 386 억 4064084 N N 277032 N 00 N
8 20250414 100356 55 60.00 KOSDAQ 화학 N N N Y 60 N 4100 -15 5 -0.36 6901432202 1678923 6.70 4140 4145 4065 5340 2885 4115 4110.63 5.26 0 101755 4655 4385 4100 3830 3545 4520 3965 386 1225 500 2630 5 1 77237981 3167 -4.25 0.33 12 2.17 -965.00 12584.00 5190 20250318 -21.00 2135 20241210 92.04 5190 -21.00 20250318 2600 57.69 20250203 5190 -21.00 20250318 2135 92.04 20241210 2.94 N 030530 500 386 억 4064084 N N 277032 N 00 N
9 20250414 090356 55 60.00 KOSDAQ 화학 N N N Y 60 N 4115 0 3 0.00 1379648075 334808 1.34 4140 4145 4100 5340 2885 4115 4120.74 5.26 0 32884 4655 4385 4100 3830 3545 4520 3965 386 1225 500 2630 5 1 77237981 3178 -4.26 0.33 12 0.43 -965.00 12584.00 5190 20250318 -20.71 2135 20241210 92.74 5190 -20.71 20250318 2600 58.27 20250203 5190 -20.71 20250318 2135 92.74 20241210 2.94 N 030530 500 386 억 4064084 N N 277032 N 00 N
10 20250411 160352 55 60.00 KOSDAQ 화학 N N N Y 60 N 4115 145 2 3.65 104060167024 24988699 114.02 3830 4370 3815 5160 2780 3970 4164.33 5.76 0 -323272 4663 4316 3838 3491 3013 4490 3665 386 1190 500 2540 5 1 77237981 3178 -4.26 0.33 12 32.35 -965.00 12584.00 5190 20250318 -20.71 2135 20241210 92.74 5190 -20.71 20250318 2600 58.27 20250203 5190 -20.71 20250318 2135 92.74 20241210 2.93 Y 030530 500 386 억 4447789 N N 277032 N 00 N
11 20250411 150355 55 60.00 KOSDAQ 화학 N N N Y 60 N 4075 105 2 2.64 102404691242 24583962 112.17 3830 4370 3815 5160 2780 3970 4165.52 5.76 0 -342640 4663 4316 3838 3491 3013 4490 3665 386 1190 500 2540 5 1 77237981 3147 -4.22 0.32 12 31.83 -965.00 12584.00 5190 20250318 -21.48 2135 20241210 90.87 5190 -21.48 20250318 2600 56.73 20250203 5190 -21.48 20250318 2135 90.87 20241210 2.93 Y 030530 500 386 억 4447789 N N 0 N 00 N
12 20250411 140355 55 60.00 KOSDAQ 화학 N N N Y 60 N 4100 130 2 3.27 100005125325 23995960 109.49 3830 4370 3815 5160 2780 3970 4167.59 5.76 0 -383673 4663 4316 3838 3491 3013 4490 3665 386 1190 500 2540 5 1 77237981 3167 -4.25 0.33 12 31.07 -965.00 12584.00 5190 20250318 -21.00 2135 20241210 92.04 5190 -21.00 20250318 2600 57.69 20250203 5190 -21.00 20250318 2135 92.04 20241210 2.93 Y 030530 500 386 억 4447789 N N 0 N 00 N