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
114630/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
20250414,160744,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,493,8,2,1.65,129420578,266107,182.72,484,495,482,630,340,485,486.35,5.02,0,8416,495,490,484,479,473,492,481,390,145,500,340,1,1,77757548,383,6.24,0.30,12,0.34,79.00,1668.00,759,20240402,-35.05,464,20250409,6.25,542,-9.04,20250227,464,6.25,20250409,750,-34.27,20240508,464,6.25,20250409,1.70,Y,114630,500,389 억,,3906809,N,N,0,N,00,N
20250414,150750,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,493,8,2,1.65,127656624,262529,180.27,484,495,482,630,340,485,486.26,5.02,0,8337,495,490,484,479,473,492,481,390,145,500,340,1,1,77757548,383,6.24,0.30,12,0.34,79.00,1668.00,759,20240402,-35.05,464,20250409,6.25,542,-9.04,20250227,464,6.25,20250409,750,-34.27,20240508,464,6.25,20250409,1.70,Y,114630,500,389 억,,3906809,N,N,0,N,00,N
20250414,140748,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,493,8,2,1.65,121287720,249583,171.38,484,495,482,630,340,485,485.96,5.02,0,7955,495,490,484,479,473,492,481,390,145,500,340,1,1,77757548,383,6.24,0.30,12,0.32,79.00,1668.00,759,20240402,-35.05,464,20250409,6.25,542,-9.04,20250227,464,6.25,20250409,750,-34.27,20240508,464,6.25,20250409,1.70,Y,114630,500,389 억,,3906809,N,N,0,N,00,N
20250414,130747,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,495,10,2,2.06,120473283,247934,170.24,484,495,482,630,340,485,485.91,5.02,0,7069,495,490,484,479,473,492,481,390,145,500,340,1,1,77757548,385,6.27,0.30,12,0.32,79.00,1668.00,759,20240402,-34.78,464,20250409,6.68,542,-8.67,20250227,464,6.68,20250409,750,-34.00,20240508,464,6.68,20250409,1.70,Y,114630,500,389 억,,3906809,N,N,0,N,00,N
20250414,120750,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,493,8,2,1.65,114840395,236531,162.41,484,495,482,630,340,485,485.52,5.02,0,6886,495,490,484,479,473,492,481,390,145,500,340,1,1,77757548,383,6.24,0.30,12,0.30,79.00,1668.00,759,20240402,-35.05,464,20250409,6.25,542,-9.04,20250227,464,6.25,20250409,750,-34.27,20240508,464,6.25,20250409,1.70,Y,114630,500,389 억,,3906809,N,N,0,N,00,N
20250414,110745,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,491,6,2,1.24,106711923,219974,151.05,484,495,482,630,340,485,485.11,5.02,0,6701,495,490,484,479,473,492,481,390,145,500,340,1,1,77757548,382,6.22,0.29,12,0.28,79.00,1668.00,759,20240402,-35.31,464,20250409,5.82,542,-9.41,20250227,464,5.82,20250409,750,-34.53,20240508,464,5.82,20250409,1.70,Y,114630,500,389 억,,3906809,N,N,0,N,00,N
20250414,100748,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,491,6,2,1.24,103212105,212841,146.15,484,495,482,630,340,485,484.93,5.02,0,6323,495,490,484,479,473,492,481,390,145,500,340,1,1,77757548,382,6.22,0.29,12,0.27,79.00,1668.00,759,20240402,-35.31,464,20250409,5.82,542,-9.41,20250227,464,5.82,20250409,750,-34.53,20240508,464,5.82,20250409,1.70,Y,114630,500,389 억,,3906809,N,N,0,N,00,N
20250414,090748,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,484,-1,5,-0.21,2884175,5958,4.09,484,485,482,630,340,485,484.08,5.02,0,-300,495,490,484,479,473,492,481,390,145,500,340,1,1,77757548,376,6.13,0.29,12,0.01,79.00,1668.00,759,20240402,-36.23,464,20250409,4.31,542,-10.70,20250227,464,4.31,20250409,750,-35.47,20240508,464,4.31,20250409,1.70,Y,114630,500,389 억,,3906809,N,N,0,N,00,N
20250411,160739,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,485,1,2,0.21,70524139,145601,107.74,484,489,478,629,339,484,484.37,5.03,0,-2581,496,489,482,475,468,493,479,390,145,500,340,1,1,77757548,377,6.14,0.29,12,0.19,79.00,1668.00,759,20240402,-36.10,464,20250409,4.53,542,-10.52,20250227,464,4.53,20250409,750,-35.33,20240508,464,4.53,20250409,1.68,Y,114630,500,389 억,,3909390,N,N,0,N,00,N
20250411,150746,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,485,1,2,0.21,68759805,141951,105.04,484,489,478,629,339,484,484.39,5.03,0,-2248,496,489,482,475,468,493,479,390,145,500,340,1,1,77757548,377,6.14,0.29,12,0.18,79.00,1668.00,759,20240402,-36.10,464,20250409,4.53,542,-10.52,20250227,464,4.53,20250409,750,-35.33,20240508,464,4.53,20250409,1.68,Y,114630,500,389 억,,3909390,N,N,0,N,00,N
20250411,140745,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,482,-2,5,-0.41,39096193,80784,59.78,484,489,478,629,339,484,483.96,5.03,0,-1834,496,489,482,475,468,493,479,390,145,500,340,1,1,77757548,375,6.10,0.29,12,0.10,79.00,1668.00,759,20240402,-36.50,464,20250409,3.88,542,-11.07,20250227,464,3.88,20250409,750,-35.73,20240508,464,3.88,20250409,1.68,Y,114630,500,389 억,,3909390,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 160744 57 100.00 KOSDAQ 화학 N N N N N 493 8 2 1.65 129420578 266107 182.72 484 495 482 630 340 485 486.35 5.02 0 8416 495 490 484 479 473 492 481 390 145 500 340 1 1 77757548 383 6.24 0.30 12 0.34 79.00 1668.00 759 20240402 -35.05 464 20250409 6.25 542 -9.04 20250227 464 6.25 20250409 750 -34.27 20240508 464 6.25 20250409 1.70 Y 114630 500 389 억 3906809 N N 0 N 00 N
3 20250414 150750 57 100.00 KOSDAQ 화학 N N N N N 493 8 2 1.65 127656624 262529 180.27 484 495 482 630 340 485 486.26 5.02 0 8337 495 490 484 479 473 492 481 390 145 500 340 1 1 77757548 383 6.24 0.30 12 0.34 79.00 1668.00 759 20240402 -35.05 464 20250409 6.25 542 -9.04 20250227 464 6.25 20250409 750 -34.27 20240508 464 6.25 20250409 1.70 Y 114630 500 389 억 3906809 N N 0 N 00 N
4 20250414 140748 57 100.00 KOSDAQ 화학 N N N N N 493 8 2 1.65 121287720 249583 171.38 484 495 482 630 340 485 485.96 5.02 0 7955 495 490 484 479 473 492 481 390 145 500 340 1 1 77757548 383 6.24 0.30 12 0.32 79.00 1668.00 759 20240402 -35.05 464 20250409 6.25 542 -9.04 20250227 464 6.25 20250409 750 -34.27 20240508 464 6.25 20250409 1.70 Y 114630 500 389 억 3906809 N N 0 N 00 N
5 20250414 130747 57 100.00 KOSDAQ 화학 N N N N N 495 10 2 2.06 120473283 247934 170.24 484 495 482 630 340 485 485.91 5.02 0 7069 495 490 484 479 473 492 481 390 145 500 340 1 1 77757548 385 6.27 0.30 12 0.32 79.00 1668.00 759 20240402 -34.78 464 20250409 6.68 542 -8.67 20250227 464 6.68 20250409 750 -34.00 20240508 464 6.68 20250409 1.70 Y 114630 500 389 억 3906809 N N 0 N 00 N
6 20250414 120750 57 100.00 KOSDAQ 화학 N N N N N 493 8 2 1.65 114840395 236531 162.41 484 495 482 630 340 485 485.52 5.02 0 6886 495 490 484 479 473 492 481 390 145 500 340 1 1 77757548 383 6.24 0.30 12 0.30 79.00 1668.00 759 20240402 -35.05 464 20250409 6.25 542 -9.04 20250227 464 6.25 20250409 750 -34.27 20240508 464 6.25 20250409 1.70 Y 114630 500 389 억 3906809 N N 0 N 00 N
7 20250414 110745 57 100.00 KOSDAQ 화학 N N N N N 491 6 2 1.24 106711923 219974 151.05 484 495 482 630 340 485 485.11 5.02 0 6701 495 490 484 479 473 492 481 390 145 500 340 1 1 77757548 382 6.22 0.29 12 0.28 79.00 1668.00 759 20240402 -35.31 464 20250409 5.82 542 -9.41 20250227 464 5.82 20250409 750 -34.53 20240508 464 5.82 20250409 1.70 Y 114630 500 389 억 3906809 N N 0 N 00 N
8 20250414 100748 57 100.00 KOSDAQ 화학 N N N N N 491 6 2 1.24 103212105 212841 146.15 484 495 482 630 340 485 484.93 5.02 0 6323 495 490 484 479 473 492 481 390 145 500 340 1 1 77757548 382 6.22 0.29 12 0.27 79.00 1668.00 759 20240402 -35.31 464 20250409 5.82 542 -9.41 20250227 464 5.82 20250409 750 -34.53 20240508 464 5.82 20250409 1.70 Y 114630 500 389 억 3906809 N N 0 N 00 N
9 20250414 090748 57 100.00 KOSDAQ 화학 N N N N N 484 -1 5 -0.21 2884175 5958 4.09 484 485 482 630 340 485 484.08 5.02 0 -300 495 490 484 479 473 492 481 390 145 500 340 1 1 77757548 376 6.13 0.29 12 0.01 79.00 1668.00 759 20240402 -36.23 464 20250409 4.31 542 -10.70 20250227 464 4.31 20250409 750 -35.47 20240508 464 4.31 20250409 1.70 Y 114630 500 389 억 3906809 N N 0 N 00 N
10 20250411 160739 57 100.00 KOSDAQ 화학 N N N N N 485 1 2 0.21 70524139 145601 107.74 484 489 478 629 339 484 484.37 5.03 0 -2581 496 489 482 475 468 493 479 390 145 500 340 1 1 77757548 377 6.14 0.29 12 0.19 79.00 1668.00 759 20240402 -36.10 464 20250409 4.53 542 -10.52 20250227 464 4.53 20250409 750 -35.33 20240508 464 4.53 20250409 1.68 Y 114630 500 389 억 3909390 N N 0 N 00 N
11 20250411 150746 57 100.00 KOSDAQ 화학 N N N N N 485 1 2 0.21 68759805 141951 105.04 484 489 478 629 339 484 484.39 5.03 0 -2248 496 489 482 475 468 493 479 390 145 500 340 1 1 77757548 377 6.14 0.29 12 0.18 79.00 1668.00 759 20240402 -36.10 464 20250409 4.53 542 -10.52 20250227 464 4.53 20250409 750 -35.33 20240508 464 4.53 20250409 1.68 Y 114630 500 389 억 3909390 N N 0 N 00 N
12 20250411 140745 57 100.00 KOSDAQ 화학 N N N N N 482 -2 5 -0.41 39096193 80784 59.78 484 489 478 629 339 484 483.96 5.03 0 -1834 496 489 482 475 468 493 479 390 145 500 340 1 1 77757548 375 6.10 0.29 12 0.10 79.00 1668.00 759 20240402 -36.50 464 20250409 3.88 542 -11.07 20250227 464 3.88 20250409 750 -35.73 20240508 464 3.88 20250409 1.68 Y 114630 500 389 억 3909390 N N 0 N 00 N