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
101240/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
20250414,160723,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,4345,215,2,5.21,8769101247,1931392,2574.40,4175,4815,4175,5360,2895,4130,4540.33,5.31,0,-35960,4220,4175,4095,4050,3970,4197,4072,52,1230,500,2970,5,1,10340947,449,4.85,0.51,12,18.68,896.00,8557.00,6230,20240820,-30.26,3475,20241209,25.04,5330,-18.48,20250307,3790,14.64,20250102,6230,-30.26,20240820,3475,25.04,20241209,2.15,Y,101240,500,51 억,,548957,N,N,9832,N,00,N
20250414,150729,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,4320,190,2,4.60,8671652924,1908919,2544.45,4175,4815,4175,5360,2895,4130,4542.70,5.31,0,-38369,4220,4175,4095,4050,3970,4197,4072,52,1230,500,2970,5,1,10340947,447,4.82,0.50,12,18.46,896.00,8557.00,6230,20240820,-30.66,3475,20241209,24.32,5330,-18.95,20250307,3790,13.98,20250102,6230,-30.66,20240820,3475,24.32,20241209,2.15,Y,101240,500,51 억,,548957,N,N,6864,N,00,N
20250414,140727,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,4305,175,2,4.24,8546095719,1879805,2505.64,4175,4815,4175,5360,2895,4130,4546.27,5.31,0,-44803,4220,4175,4095,4050,3970,4197,4072,52,1230,500,2970,5,1,10340947,445,4.80,0.50,12,18.18,896.00,8557.00,6230,20240820,-30.90,3475,20241209,23.88,5330,-19.23,20250307,3790,13.59,20250102,6230,-30.90,20240820,3475,23.88,20241209,2.15,Y,101240,500,51 억,,548957,N,N,6864,N,00,N
20250414,130727,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,4335,205,2,4.96,8269514074,1815407,2419.80,4175,4815,4175,5360,2895,4130,4555.18,5.31,0,-60651,4220,4175,4095,4050,3970,4197,4072,52,1230,500,2970,5,1,10340947,448,4.84,0.51,12,17.56,896.00,8557.00,6230,20240820,-30.42,3475,20241209,24.75,5330,-18.67,20250307,3790,14.38,20250102,6230,-30.42,20240820,3475,24.75,20241209,2.15,Y,101240,500,51 억,,548957,N,N,6864,N,00,N
20250414,120729,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,4340,210,2,5.08,7868397457,1723076,2296.73,4175,4815,4175,5360,2895,4130,4566.48,5.31,0,-91348,4220,4175,4095,4050,3970,4197,4072,52,1230,500,2970,5,1,10340947,449,4.84,0.51,12,16.66,896.00,8557.00,6230,20240820,-30.34,3475,20241209,24.89,5330,-18.57,20250307,3790,14.51,20250102,6230,-30.34,20240820,3475,24.89,20241209,2.15,Y,101240,500,51 억,,548957,N,N,6864,N,00,N
20250414,110725,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,4320,190,2,4.60,7512923503,1641028,2187.37,4175,4815,4175,5360,2895,4130,4578.18,5.31,0,-113267,4220,4175,4095,4050,3970,4197,4072,52,1230,500,2970,5,1,10340947,447,4.82,0.50,12,15.87,896.00,8557.00,6230,20240820,-30.66,3475,20241209,24.32,5330,-18.95,20250307,3790,13.98,20250102,6230,-30.66,20240820,3475,24.32,20241209,2.15,Y,101240,500,51 억,,548957,N,N,6864,N,00,N
20250414,100727,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,4230,100,2,2.42,121070535,28588,38.11,4175,4275,4175,5360,2895,4130,4235.01,5.31,0,-1326,4220,4175,4095,4050,3970,4197,4072,52,1230,500,2970,5,1,10340947,437,4.72,0.49,12,0.28,896.00,8557.00,6230,20240820,-32.10,3475,20241209,21.73,5330,-20.64,20250307,3790,11.61,20250102,6230,-32.10,20240820,3475,21.73,20241209,2.15,Y,101240,500,51 억,,548957,N,N,6864,N,00,N
20250414,090728,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,4250,120,2,2.91,39064350,9274,12.36,4175,4275,4175,5360,2895,4130,4212.24,5.31,0,-2421,4220,4175,4095,4050,3970,4197,4072,52,1230,500,2970,5,1,10340947,439,4.74,0.50,12,0.09,896.00,8557.00,6230,20240820,-31.78,3475,20241209,22.30,5330,-20.26,20250307,3790,12.14,20250102,6230,-31.78,20240820,3475,22.30,20241209,2.15,Y,101240,500,51 억,,548957,N,N,6864,N,00,N
20250411,160719,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,4130,20,2,0.49,283949211,69692,96.04,4090,4140,4015,5340,2880,4110,4074.28,5.22,0,8753,4256,4182,4051,3977,3846,4220,4015,52,1230,500,2950,5,1,10340947,427,4.61,0.48,12,0.67,896.00,8557.00,6230,20240820,-33.71,3475,20241209,18.85,5330,-22.51,20250307,3790,8.97,20250102,6230,-33.71,20240820,3475,18.85,20241209,2.13,Y,101240,500,51 억,,540204,N,N,6864,N,00,N
20250411,150726,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,4120,10,2,0.24,264162166,64870,89.39,4090,4140,4015,5340,2880,4110,4072.18,5.22,0,7184,4256,4182,4051,3977,3846,4220,4015,52,1230,500,2950,5,1,10340947,426,4.60,0.48,12,0.63,896.00,8557.00,6230,20240820,-33.87,3475,20241209,18.56,5330,-22.70,20250307,3790,8.71,20250102,6230,-33.87,20240820,3475,18.56,20241209,2.13,Y,101240,500,51 억,,540204,N,N,0,N,00,N
20250411,140724,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,4125,15,2,0.36,215752481,53036,73.08,4090,4140,4015,5340,2880,4110,4068.04,5.22,0,8402,4256,4182,4051,3977,3846,4220,4015,52,1230,500,2950,5,1,10340947,427,4.60,0.48,12,0.51,896.00,8557.00,6230,20240820,-33.79,3475,20241209,18.71,5330,-22.61,20250307,3790,8.84,20250102,6230,-33.79,20240820,3475,18.71,20241209,2.13,Y,101240,500,51 억,,540204,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 160723 57 100.00 KOSDAQ 화학 N N N N N 4345 215 2 5.21 8769101247 1931392 2574.40 4175 4815 4175 5360 2895 4130 4540.33 5.31 0 -35960 4220 4175 4095 4050 3970 4197 4072 52 1230 500 2970 5 1 10340947 449 4.85 0.51 12 18.68 896.00 8557.00 6230 20240820 -30.26 3475 20241209 25.04 5330 -18.48 20250307 3790 14.64 20250102 6230 -30.26 20240820 3475 25.04 20241209 2.15 Y 101240 500 51 억 548957 N N 9832 N 00 N
3 20250414 150729 57 100.00 KOSDAQ 화학 N N N N N 4320 190 2 4.60 8671652924 1908919 2544.45 4175 4815 4175 5360 2895 4130 4542.70 5.31 0 -38369 4220 4175 4095 4050 3970 4197 4072 52 1230 500 2970 5 1 10340947 447 4.82 0.50 12 18.46 896.00 8557.00 6230 20240820 -30.66 3475 20241209 24.32 5330 -18.95 20250307 3790 13.98 20250102 6230 -30.66 20240820 3475 24.32 20241209 2.15 Y 101240 500 51 억 548957 N N 6864 N 00 N
4 20250414 140727 57 100.00 KOSDAQ 화학 N N N N N 4305 175 2 4.24 8546095719 1879805 2505.64 4175 4815 4175 5360 2895 4130 4546.27 5.31 0 -44803 4220 4175 4095 4050 3970 4197 4072 52 1230 500 2970 5 1 10340947 445 4.80 0.50 12 18.18 896.00 8557.00 6230 20240820 -30.90 3475 20241209 23.88 5330 -19.23 20250307 3790 13.59 20250102 6230 -30.90 20240820 3475 23.88 20241209 2.15 Y 101240 500 51 억 548957 N N 6864 N 00 N
5 20250414 130727 57 100.00 KOSDAQ 화학 N N N N N 4335 205 2 4.96 8269514074 1815407 2419.80 4175 4815 4175 5360 2895 4130 4555.18 5.31 0 -60651 4220 4175 4095 4050 3970 4197 4072 52 1230 500 2970 5 1 10340947 448 4.84 0.51 12 17.56 896.00 8557.00 6230 20240820 -30.42 3475 20241209 24.75 5330 -18.67 20250307 3790 14.38 20250102 6230 -30.42 20240820 3475 24.75 20241209 2.15 Y 101240 500 51 억 548957 N N 6864 N 00 N
6 20250414 120729 57 100.00 KOSDAQ 화학 N N N N N 4340 210 2 5.08 7868397457 1723076 2296.73 4175 4815 4175 5360 2895 4130 4566.48 5.31 0 -91348 4220 4175 4095 4050 3970 4197 4072 52 1230 500 2970 5 1 10340947 449 4.84 0.51 12 16.66 896.00 8557.00 6230 20240820 -30.34 3475 20241209 24.89 5330 -18.57 20250307 3790 14.51 20250102 6230 -30.34 20240820 3475 24.89 20241209 2.15 Y 101240 500 51 억 548957 N N 6864 N 00 N
7 20250414 110725 57 100.00 KOSDAQ 화학 N N N N N 4320 190 2 4.60 7512923503 1641028 2187.37 4175 4815 4175 5360 2895 4130 4578.18 5.31 0 -113267 4220 4175 4095 4050 3970 4197 4072 52 1230 500 2970 5 1 10340947 447 4.82 0.50 12 15.87 896.00 8557.00 6230 20240820 -30.66 3475 20241209 24.32 5330 -18.95 20250307 3790 13.98 20250102 6230 -30.66 20240820 3475 24.32 20241209 2.15 Y 101240 500 51 억 548957 N N 6864 N 00 N
8 20250414 100727 57 100.00 KOSDAQ 화학 N N N N N 4230 100 2 2.42 121070535 28588 38.11 4175 4275 4175 5360 2895 4130 4235.01 5.31 0 -1326 4220 4175 4095 4050 3970 4197 4072 52 1230 500 2970 5 1 10340947 437 4.72 0.49 12 0.28 896.00 8557.00 6230 20240820 -32.10 3475 20241209 21.73 5330 -20.64 20250307 3790 11.61 20250102 6230 -32.10 20240820 3475 21.73 20241209 2.15 Y 101240 500 51 억 548957 N N 6864 N 00 N
9 20250414 090728 57 100.00 KOSDAQ 화학 N N N N N 4250 120 2 2.91 39064350 9274 12.36 4175 4275 4175 5360 2895 4130 4212.24 5.31 0 -2421 4220 4175 4095 4050 3970 4197 4072 52 1230 500 2970 5 1 10340947 439 4.74 0.50 12 0.09 896.00 8557.00 6230 20240820 -31.78 3475 20241209 22.30 5330 -20.26 20250307 3790 12.14 20250102 6230 -31.78 20240820 3475 22.30 20241209 2.15 Y 101240 500 51 억 548957 N N 6864 N 00 N
10 20250411 160719 57 100.00 KOSDAQ 화학 N N N N N 4130 20 2 0.49 283949211 69692 96.04 4090 4140 4015 5340 2880 4110 4074.28 5.22 0 8753 4256 4182 4051 3977 3846 4220 4015 52 1230 500 2950 5 1 10340947 427 4.61 0.48 12 0.67 896.00 8557.00 6230 20240820 -33.71 3475 20241209 18.85 5330 -22.51 20250307 3790 8.97 20250102 6230 -33.71 20240820 3475 18.85 20241209 2.13 Y 101240 500 51 억 540204 N N 6864 N 00 N
11 20250411 150726 57 100.00 KOSDAQ 화학 N N N N N 4120 10 2 0.24 264162166 64870 89.39 4090 4140 4015 5340 2880 4110 4072.18 5.22 0 7184 4256 4182 4051 3977 3846 4220 4015 52 1230 500 2950 5 1 10340947 426 4.60 0.48 12 0.63 896.00 8557.00 6230 20240820 -33.87 3475 20241209 18.56 5330 -22.70 20250307 3790 8.71 20250102 6230 -33.87 20240820 3475 18.56 20241209 2.13 Y 101240 500 51 억 540204 N N 0 N 00 N
12 20250411 140724 57 100.00 KOSDAQ 화학 N N N N N 4125 15 2 0.36 215752481 53036 73.08 4090 4140 4015 5340 2880 4110 4068.04 5.22 0 8402 4256 4182 4051 3977 3846 4220 4015 52 1230 500 2950 5 1 10340947 427 4.60 0.48 12 0.51 896.00 8557.00 6230 20240820 -33.79 3475 20241209 18.71 5330 -22.61 20250307 3790 8.84 20250102 6230 -33.79 20240820 3475 18.71 20241209 2.13 Y 101240 500 51 억 540204 N N 0 N 00 N