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
041930/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
20250414,160442,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,5140,-20,5,-0.39,83116660,16129,41.29,5190,5220,5100,6700,3620,5160,5153.24,1.68,0,-1651,5430,5295,5055,4920,4680,5362,4987,80,1540,500,3610,10,1,15800000,812,5.57,0.46,12,0.10,923.00,11252.00,9800,20240524,-47.55,4655,20250409,10.42,6050,-15.04,20250116,4655,10.42,20250409,9800,-47.55,20240524,4655,10.42,20250409,1.38,Y,041930,500,80 억,,265673,N,N,2,N,00,N
20250414,150445,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,5140,-20,5,-0.39,73825340,14317,36.65,5190,5220,5100,6700,3620,5160,5156.48,1.68,0,-1873,5430,5295,5055,4920,4680,5362,4987,80,1540,500,3610,10,1,15800000,812,5.57,0.46,12,0.09,923.00,11252.00,9800,20240524,-47.55,4655,20250409,10.42,6050,-15.04,20250116,4655,10.42,20250409,9800,-47.55,20240524,4655,10.42,20250409,1.38,Y,041930,500,80 억,,265673,N,N,216,N,00,N
20250414,140445,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,5140,-20,5,-0.39,70258220,13623,34.88,5190,5220,5100,6700,3620,5160,5157.32,1.68,0,-2457,5430,5295,5055,4920,4680,5362,4987,80,1540,500,3610,10,1,15800000,812,5.57,0.46,12,0.09,923.00,11252.00,9800,20240524,-47.55,4655,20250409,10.42,6050,-15.04,20250116,4655,10.42,20250409,9800,-47.55,20240524,4655,10.42,20250409,1.38,Y,041930,500,80 억,,265673,N,N,216,N,00,N
20250414,130445,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,5150,-10,5,-0.19,61404730,11892,30.45,5190,5220,5110,6700,3620,5160,5163.53,1.68,0,-2667,5430,5295,5055,4920,4680,5362,4987,80,1540,500,3610,10,1,15800000,814,5.58,0.46,12,0.08,923.00,11252.00,9800,20240524,-47.45,4655,20250409,10.63,6050,-14.88,20250116,4655,10.63,20250409,9800,-47.45,20240524,4655,10.63,20250409,1.38,Y,041930,500,80 억,,265673,N,N,216,N,00,N
20250414,120446,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,5150,-10,5,-0.19,59643430,11550,29.57,5190,5220,5110,6700,3620,5160,5163.93,1.68,0,-2667,5430,5295,5055,4920,4680,5362,4987,80,1540,500,3610,10,1,15800000,814,5.58,0.46,12,0.07,923.00,11252.00,9800,20240524,-47.45,4655,20250409,10.63,6050,-14.88,20250116,4655,10.63,20250409,9800,-47.45,20240524,4655,10.63,20250409,1.38,Y,041930,500,80 억,,265673,N,N,216,N,00,N
20250414,110443,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,5150,-10,5,-0.19,52138680,10091,25.84,5190,5220,5110,6700,3620,5160,5166.85,1.68,0,-2365,5430,5295,5055,4920,4680,5362,4987,80,1540,500,3610,10,1,15800000,814,5.58,0.46,12,0.06,923.00,11252.00,9800,20240524,-47.45,4655,20250409,10.63,6050,-14.88,20250116,4655,10.63,20250409,9800,-47.45,20240524,4655,10.63,20250409,1.38,Y,041930,500,80 억,,265673,N,N,216,N,00,N
20250414,100445,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,5150,-10,5,-0.19,44589490,8622,22.07,5190,5220,5110,6700,3620,5160,5171.59,1.68,0,-1709,5430,5295,5055,4920,4680,5362,4987,80,1540,500,3610,10,1,15800000,814,5.58,0.46,12,0.05,923.00,11252.00,9800,20240524,-47.45,4655,20250409,10.63,6050,-14.88,20250116,4655,10.63,20250409,9800,-47.45,20240524,4655,10.63,20250409,1.38,Y,041930,500,80 억,,265673,N,N,216,N,00,N
20250414,090445,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,5110,-50,5,-0.97,12072190,2344,6.00,5190,5190,5110,6700,3620,5160,5150.25,1.68,0,-155,5430,5295,5055,4920,4680,5362,4987,80,1540,500,3610,10,1,15800000,807,5.54,0.45,12,0.01,923.00,11252.00,9800,20240524,-47.86,4655,20250409,9.77,6050,-15.54,20250116,4655,9.77,20250409,9800,-47.86,20240524,4655,9.77,20250409,1.38,Y,041930,500,80 억,,265673,N,N,216,N,00,N
20250411,160440,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,5160,280,2,5.74,189807690,37816,169.10,4875,5190,4815,6340,3420,4880,5018.37,1.63,0,8597,4976,4927,4836,4787,4696,4952,4812,80,1460,500,3410,10,1,15800000,815,5.59,0.46,12,0.24,923.00,11252.00,9800,20240524,-47.35,4655,20250409,10.85,6050,-14.71,20250116,4655,10.85,20250409,9800,-47.35,20240524,4655,10.85,20250409,1.39,Y,041930,500,80 억,,257077,N,N,216,N,00,N
20250411,150444,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,5160,280,2,5.74,179936760,35905,160.56,4875,5160,4815,6340,3420,4880,5011.47,1.63,0,8628,4976,4927,4836,4787,4696,4952,4812,80,1460,500,3410,10,1,15800000,815,5.59,0.46,12,0.23,923.00,11252.00,9800,20240524,-47.35,4655,20250409,10.85,6050,-14.71,20250116,4655,10.85,20250409,9800,-47.35,20240524,4655,10.85,20250409,1.39,Y,041930,500,80 억,,257077,N,N,150,N,00,N
20250411,140443,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,5120,240,2,4.92,134110840,26942,120.48,4875,5120,4815,6340,3420,4880,4977.76,1.63,0,5833,4976,4927,4836,4787,4696,4952,4812,80,1460,500,3410,10,1,15800000,809,5.55,0.46,12,0.17,923.00,11252.00,9800,20240524,-47.76,4655,20250409,9.99,6050,-15.37,20250116,4655,9.99,20250409,9800,-47.76,20240524,4655,9.99,20250409,1.39,Y,041930,500,80 억,,257077,N,N,150,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 160442 57 100.00 KOSDAQ 화학 N N N N N 5140 -20 5 -0.39 83116660 16129 41.29 5190 5220 5100 6700 3620 5160 5153.24 1.68 0 -1651 5430 5295 5055 4920 4680 5362 4987 80 1540 500 3610 10 1 15800000 812 5.57 0.46 12 0.10 923.00 11252.00 9800 20240524 -47.55 4655 20250409 10.42 6050 -15.04 20250116 4655 10.42 20250409 9800 -47.55 20240524 4655 10.42 20250409 1.38 Y 041930 500 80 억 265673 N N 2 N 00 N
3 20250414 150445 57 100.00 KOSDAQ 화학 N N N N N 5140 -20 5 -0.39 73825340 14317 36.65 5190 5220 5100 6700 3620 5160 5156.48 1.68 0 -1873 5430 5295 5055 4920 4680 5362 4987 80 1540 500 3610 10 1 15800000 812 5.57 0.46 12 0.09 923.00 11252.00 9800 20240524 -47.55 4655 20250409 10.42 6050 -15.04 20250116 4655 10.42 20250409 9800 -47.55 20240524 4655 10.42 20250409 1.38 Y 041930 500 80 억 265673 N N 216 N 00 N
4 20250414 140445 57 100.00 KOSDAQ 화학 N N N N N 5140 -20 5 -0.39 70258220 13623 34.88 5190 5220 5100 6700 3620 5160 5157.32 1.68 0 -2457 5430 5295 5055 4920 4680 5362 4987 80 1540 500 3610 10 1 15800000 812 5.57 0.46 12 0.09 923.00 11252.00 9800 20240524 -47.55 4655 20250409 10.42 6050 -15.04 20250116 4655 10.42 20250409 9800 -47.55 20240524 4655 10.42 20250409 1.38 Y 041930 500 80 억 265673 N N 216 N 00 N
5 20250414 130445 57 100.00 KOSDAQ 화학 N N N N N 5150 -10 5 -0.19 61404730 11892 30.45 5190 5220 5110 6700 3620 5160 5163.53 1.68 0 -2667 5430 5295 5055 4920 4680 5362 4987 80 1540 500 3610 10 1 15800000 814 5.58 0.46 12 0.08 923.00 11252.00 9800 20240524 -47.45 4655 20250409 10.63 6050 -14.88 20250116 4655 10.63 20250409 9800 -47.45 20240524 4655 10.63 20250409 1.38 Y 041930 500 80 억 265673 N N 216 N 00 N
6 20250414 120446 57 100.00 KOSDAQ 화학 N N N N N 5150 -10 5 -0.19 59643430 11550 29.57 5190 5220 5110 6700 3620 5160 5163.93 1.68 0 -2667 5430 5295 5055 4920 4680 5362 4987 80 1540 500 3610 10 1 15800000 814 5.58 0.46 12 0.07 923.00 11252.00 9800 20240524 -47.45 4655 20250409 10.63 6050 -14.88 20250116 4655 10.63 20250409 9800 -47.45 20240524 4655 10.63 20250409 1.38 Y 041930 500 80 억 265673 N N 216 N 00 N
7 20250414 110443 57 100.00 KOSDAQ 화학 N N N N N 5150 -10 5 -0.19 52138680 10091 25.84 5190 5220 5110 6700 3620 5160 5166.85 1.68 0 -2365 5430 5295 5055 4920 4680 5362 4987 80 1540 500 3610 10 1 15800000 814 5.58 0.46 12 0.06 923.00 11252.00 9800 20240524 -47.45 4655 20250409 10.63 6050 -14.88 20250116 4655 10.63 20250409 9800 -47.45 20240524 4655 10.63 20250409 1.38 Y 041930 500 80 억 265673 N N 216 N 00 N
8 20250414 100445 57 100.00 KOSDAQ 화학 N N N N N 5150 -10 5 -0.19 44589490 8622 22.07 5190 5220 5110 6700 3620 5160 5171.59 1.68 0 -1709 5430 5295 5055 4920 4680 5362 4987 80 1540 500 3610 10 1 15800000 814 5.58 0.46 12 0.05 923.00 11252.00 9800 20240524 -47.45 4655 20250409 10.63 6050 -14.88 20250116 4655 10.63 20250409 9800 -47.45 20240524 4655 10.63 20250409 1.38 Y 041930 500 80 억 265673 N N 216 N 00 N
9 20250414 090445 57 100.00 KOSDAQ 화학 N N N N N 5110 -50 5 -0.97 12072190 2344 6.00 5190 5190 5110 6700 3620 5160 5150.25 1.68 0 -155 5430 5295 5055 4920 4680 5362 4987 80 1540 500 3610 10 1 15800000 807 5.54 0.45 12 0.01 923.00 11252.00 9800 20240524 -47.86 4655 20250409 9.77 6050 -15.54 20250116 4655 9.77 20250409 9800 -47.86 20240524 4655 9.77 20250409 1.38 Y 041930 500 80 억 265673 N N 216 N 00 N
10 20250411 160440 57 100.00 KOSDAQ 화학 N N N N N 5160 280 2 5.74 189807690 37816 169.10 4875 5190 4815 6340 3420 4880 5018.37 1.63 0 8597 4976 4927 4836 4787 4696 4952 4812 80 1460 500 3410 10 1 15800000 815 5.59 0.46 12 0.24 923.00 11252.00 9800 20240524 -47.35 4655 20250409 10.85 6050 -14.71 20250116 4655 10.85 20250409 9800 -47.35 20240524 4655 10.85 20250409 1.39 Y 041930 500 80 억 257077 N N 216 N 00 N
11 20250411 150444 57 100.00 KOSDAQ 화학 N N N N N 5160 280 2 5.74 179936760 35905 160.56 4875 5160 4815 6340 3420 4880 5011.47 1.63 0 8628 4976 4927 4836 4787 4696 4952 4812 80 1460 500 3410 10 1 15800000 815 5.59 0.46 12 0.23 923.00 11252.00 9800 20240524 -47.35 4655 20250409 10.85 6050 -14.71 20250116 4655 10.85 20250409 9800 -47.35 20240524 4655 10.85 20250409 1.39 Y 041930 500 80 억 257077 N N 150 N 00 N
12 20250411 140443 57 100.00 KOSDAQ 화학 N N N N N 5120 240 2 4.92 134110840 26942 120.48 4875 5120 4815 6340 3420 4880 4977.76 1.63 0 5833 4976 4927 4836 4787 4696 4952 4812 80 1460 500 3410 10 1 15800000 809 5.55 0.46 12 0.17 923.00 11252.00 9800 20240524 -47.76 4655 20250409 9.99 6050 -15.37 20250116 4655 9.99 20250409 9800 -47.76 20240524 4655 9.99 20250409 1.39 Y 041930 500 80 억 257077 N N 150 N 00 N