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
104480/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
20250414,160731,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,1476,-9,5,-0.61,145748410,98655,26.69,1488,1494,1445,1930,1040,1485,1477.35,2.10,0,10045,1541,1512,1462,1433,1383,1527,1448,454,445,500,1090,1,1,90895434,1342,-1.20,0.12,12,0.11,-1233.00,12191.00,2050,20241223,-28.00,1190,20241209,24.03,1829,-19.30,20250108,1318,11.99,20250409,2050,-28.00,20241223,1190,24.03,20241209,2.60,Y,104480,500,454 억,,1907949,N,N,5483,N,00,N
20250414,150737,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,1478,-7,5,-0.47,141242069,95603,25.87,1488,1494,1445,1930,1040,1485,1477.38,2.10,0,10903,1541,1512,1462,1433,1383,1527,1448,454,445,500,1090,1,1,90895434,1343,-1.20,0.12,12,0.11,-1233.00,12191.00,2050,20241223,-27.90,1190,20241209,24.20,1829,-19.19,20250108,1318,12.14,20250409,2050,-27.90,20241223,1190,24.20,20241209,2.60,Y,104480,500,454 억,,1907949,N,N,5486,N,00,N
20250414,140735,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,1481,-4,5,-0.27,129623272,87740,23.74,1488,1494,1445,1930,1040,1485,1477.36,2.10,0,8738,1541,1512,1462,1433,1383,1527,1448,454,445,500,1090,1,1,90895434,1346,-1.20,0.12,12,0.10,-1233.00,12191.00,2050,20241223,-27.76,1190,20241209,24.45,1829,-19.03,20250108,1318,12.37,20250409,2050,-27.76,20241223,1190,24.45,20241209,2.60,Y,104480,500,454 억,,1907949,N,N,5486,N,00,N
20250414,130734,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,1481,-4,5,-0.27,98257748,66465,17.98,1488,1494,1445,1930,1040,1485,1478.34,2.10,0,1609,1541,1512,1462,1433,1383,1527,1448,454,445,500,1090,1,1,90895434,1346,-1.20,0.12,12,0.07,-1233.00,12191.00,2050,20241223,-27.76,1190,20241209,24.45,1829,-19.03,20250108,1318,12.37,20250409,2050,-27.76,20241223,1190,24.45,20241209,2.60,Y,104480,500,454 억,,1907949,N,N,5486,N,00,N
20250414,120737,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,1483,-2,5,-0.13,92660911,62689,16.96,1488,1494,1445,1930,1040,1485,1478.10,2.10,0,2141,1541,1512,1462,1433,1383,1527,1448,454,445,500,1090,1,1,90895434,1348,-1.20,0.12,12,0.07,-1233.00,12191.00,2050,20241223,-27.66,1190,20241209,24.62,1829,-18.92,20250108,1318,12.52,20250409,2050,-27.66,20241223,1190,24.62,20241209,2.60,Y,104480,500,454 억,,1907949,N,N,5486,N,00,N
20250414,110732,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,1482,-3,5,-0.20,77415582,52397,14.18,1488,1494,1445,1930,1040,1485,1477.48,2.10,0,-3258,1541,1512,1462,1433,1383,1527,1448,454,445,500,1090,1,1,90895434,1347,-1.20,0.12,12,0.06,-1233.00,12191.00,2050,20241223,-27.71,1190,20241209,24.54,1829,-18.97,20250108,1318,12.44,20250409,2050,-27.71,20241223,1190,24.54,20241209,2.60,Y,104480,500,454 억,,1907949,N,N,5486,N,00,N
20250414,100734,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,1488,3,2,0.20,56890042,38551,10.43,1488,1494,1445,1930,1040,1485,1475.71,2.10,0,-3361,1541,1512,1462,1433,1383,1527,1448,454,445,500,1090,1,1,90895434,1353,-1.21,0.12,12,0.04,-1233.00,12191.00,2050,20241223,-27.41,1190,20241209,25.04,1829,-18.64,20250108,1318,12.90,20250409,2050,-27.41,20241223,1190,25.04,20241209,2.60,Y,104480,500,454 억,,1907949,N,N,5486,N,00,N
20250414,090735,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,1473,-12,5,-0.81,9417546,6375,1.72,1488,1494,1445,1930,1040,1485,1477.26,2.10,0,-1128,1541,1512,1462,1433,1383,1527,1448,454,445,500,1090,1,1,90895434,1339,-1.19,0.12,12,0.01,-1233.00,12191.00,2050,20241223,-28.15,1190,20241209,23.78,1829,-19.46,20250108,1318,11.76,20250409,2050,-28.15,20241223,1190,23.78,20241209,2.60,Y,104480,500,454 억,,1907949,N,N,5486,N,00,N
20250411,160727,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,1485,45,2,3.12,542903576,368568,127.52,1412,1491,1412,1872,1008,1440,1472.96,2.04,0,35392,1483,1461,1418,1396,1353,1472,1407,454,432,500,1060,1,1,90895434,1350,-1.20,0.12,12,0.41,-1233.00,12191.00,2050,20241223,-27.56,1190,20241209,24.79,1829,-18.81,20250108,1318,12.67,20250409,2050,-27.56,20241223,1190,24.79,20241209,2.57,Y,104480,500,454 억,,1854007,N,N,5486,N,00,N
20250411,150733,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,1482,42,2,2.92,527947418,358491,124.03,1412,1491,1412,1872,1008,1440,1472.69,2.04,0,34742,1483,1461,1418,1396,1353,1472,1407,454,432,500,1060,1,1,90895434,1347,-1.20,0.12,12,0.39,-1233.00,12191.00,2050,20241223,-27.71,1190,20241209,24.54,1829,-18.97,20250108,1318,12.44,20250409,2050,-27.71,20241223,1190,24.54,20241209,2.57,Y,104480,500,454 억,,1854007,N,N,12,N,00,N
20250411,140732,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,1478,38,2,2.64,502025041,340979,117.97,1412,1491,1412,1872,1008,1440,1472.30,2.04,0,36258,1483,1461,1418,1396,1353,1472,1407,454,432,500,1060,1,1,90895434,1343,-1.20,0.12,12,0.38,-1233.00,12191.00,2050,20241223,-27.90,1190,20241209,24.20,1829,-19.19,20250108,1318,12.14,20250409,2050,-27.90,20241223,1190,24.20,20241209,2.57,Y,104480,500,454 억,,1854007,N,N,12,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 160731 55 60.00 KOSDAQ 화학 N N N Y 60 N 1476 -9 5 -0.61 145748410 98655 26.69 1488 1494 1445 1930 1040 1485 1477.35 2.10 0 10045 1541 1512 1462 1433 1383 1527 1448 454 445 500 1090 1 1 90895434 1342 -1.20 0.12 12 0.11 -1233.00 12191.00 2050 20241223 -28.00 1190 20241209 24.03 1829 -19.30 20250108 1318 11.99 20250409 2050 -28.00 20241223 1190 24.03 20241209 2.60 Y 104480 500 454 억 1907949 N N 5483 N 00 N
3 20250414 150737 55 60.00 KOSDAQ 화학 N N N Y 60 N 1478 -7 5 -0.47 141242069 95603 25.87 1488 1494 1445 1930 1040 1485 1477.38 2.10 0 10903 1541 1512 1462 1433 1383 1527 1448 454 445 500 1090 1 1 90895434 1343 -1.20 0.12 12 0.11 -1233.00 12191.00 2050 20241223 -27.90 1190 20241209 24.20 1829 -19.19 20250108 1318 12.14 20250409 2050 -27.90 20241223 1190 24.20 20241209 2.60 Y 104480 500 454 억 1907949 N N 5486 N 00 N
4 20250414 140735 55 60.00 KOSDAQ 화학 N N N Y 60 N 1481 -4 5 -0.27 129623272 87740 23.74 1488 1494 1445 1930 1040 1485 1477.36 2.10 0 8738 1541 1512 1462 1433 1383 1527 1448 454 445 500 1090 1 1 90895434 1346 -1.20 0.12 12 0.10 -1233.00 12191.00 2050 20241223 -27.76 1190 20241209 24.45 1829 -19.03 20250108 1318 12.37 20250409 2050 -27.76 20241223 1190 24.45 20241209 2.60 Y 104480 500 454 억 1907949 N N 5486 N 00 N
5 20250414 130734 55 60.00 KOSDAQ 화학 N N N Y 60 N 1481 -4 5 -0.27 98257748 66465 17.98 1488 1494 1445 1930 1040 1485 1478.34 2.10 0 1609 1541 1512 1462 1433 1383 1527 1448 454 445 500 1090 1 1 90895434 1346 -1.20 0.12 12 0.07 -1233.00 12191.00 2050 20241223 -27.76 1190 20241209 24.45 1829 -19.03 20250108 1318 12.37 20250409 2050 -27.76 20241223 1190 24.45 20241209 2.60 Y 104480 500 454 억 1907949 N N 5486 N 00 N
6 20250414 120737 55 60.00 KOSDAQ 화학 N N N Y 60 N 1483 -2 5 -0.13 92660911 62689 16.96 1488 1494 1445 1930 1040 1485 1478.10 2.10 0 2141 1541 1512 1462 1433 1383 1527 1448 454 445 500 1090 1 1 90895434 1348 -1.20 0.12 12 0.07 -1233.00 12191.00 2050 20241223 -27.66 1190 20241209 24.62 1829 -18.92 20250108 1318 12.52 20250409 2050 -27.66 20241223 1190 24.62 20241209 2.60 Y 104480 500 454 억 1907949 N N 5486 N 00 N
7 20250414 110732 55 60.00 KOSDAQ 화학 N N N Y 60 N 1482 -3 5 -0.20 77415582 52397 14.18 1488 1494 1445 1930 1040 1485 1477.48 2.10 0 -3258 1541 1512 1462 1433 1383 1527 1448 454 445 500 1090 1 1 90895434 1347 -1.20 0.12 12 0.06 -1233.00 12191.00 2050 20241223 -27.71 1190 20241209 24.54 1829 -18.97 20250108 1318 12.44 20250409 2050 -27.71 20241223 1190 24.54 20241209 2.60 Y 104480 500 454 억 1907949 N N 5486 N 00 N
8 20250414 100734 55 60.00 KOSDAQ 화학 N N N Y 60 N 1488 3 2 0.20 56890042 38551 10.43 1488 1494 1445 1930 1040 1485 1475.71 2.10 0 -3361 1541 1512 1462 1433 1383 1527 1448 454 445 500 1090 1 1 90895434 1353 -1.21 0.12 12 0.04 -1233.00 12191.00 2050 20241223 -27.41 1190 20241209 25.04 1829 -18.64 20250108 1318 12.90 20250409 2050 -27.41 20241223 1190 25.04 20241209 2.60 Y 104480 500 454 억 1907949 N N 5486 N 00 N
9 20250414 090735 55 60.00 KOSDAQ 화학 N N N Y 60 N 1473 -12 5 -0.81 9417546 6375 1.72 1488 1494 1445 1930 1040 1485 1477.26 2.10 0 -1128 1541 1512 1462 1433 1383 1527 1448 454 445 500 1090 1 1 90895434 1339 -1.19 0.12 12 0.01 -1233.00 12191.00 2050 20241223 -28.15 1190 20241209 23.78 1829 -19.46 20250108 1318 11.76 20250409 2050 -28.15 20241223 1190 23.78 20241209 2.60 Y 104480 500 454 억 1907949 N N 5486 N 00 N
10 20250411 160727 55 60.00 KOSDAQ 화학 N N N Y 60 N 1485 45 2 3.12 542903576 368568 127.52 1412 1491 1412 1872 1008 1440 1472.96 2.04 0 35392 1483 1461 1418 1396 1353 1472 1407 454 432 500 1060 1 1 90895434 1350 -1.20 0.12 12 0.41 -1233.00 12191.00 2050 20241223 -27.56 1190 20241209 24.79 1829 -18.81 20250108 1318 12.67 20250409 2050 -27.56 20241223 1190 24.79 20241209 2.57 Y 104480 500 454 억 1854007 N N 5486 N 00 N
11 20250411 150733 55 60.00 KOSDAQ 화학 N N N Y 60 N 1482 42 2 2.92 527947418 358491 124.03 1412 1491 1412 1872 1008 1440 1472.69 2.04 0 34742 1483 1461 1418 1396 1353 1472 1407 454 432 500 1060 1 1 90895434 1347 -1.20 0.12 12 0.39 -1233.00 12191.00 2050 20241223 -27.71 1190 20241209 24.54 1829 -18.97 20250108 1318 12.44 20250409 2050 -27.71 20241223 1190 24.54 20241209 2.57 Y 104480 500 454 억 1854007 N N 12 N 00 N
12 20250411 140732 55 60.00 KOSDAQ 화학 N N N Y 60 N 1478 38 2 2.64 502025041 340979 117.97 1412 1491 1412 1872 1008 1440 1472.30 2.04 0 36258 1483 1461 1418 1396 1353 1472 1407 454 432 500 1060 1 1 90895434 1343 -1.20 0.12 12 0.38 -1233.00 12191.00 2050 20241223 -27.90 1190 20241209 24.20 1829 -19.19 20250108 1318 12.14 20250409 2050 -27.90 20241223 1190 24.20 20241209 2.57 Y 104480 500 454 억 1854007 N N 12 N 00 N