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
115570/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
20250414,160747,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2380,20,2,0.85,55325107,23240,62.70,2375,2430,2355,3065,1655,2360,2380.60,2.03,0,4378,2543,2451,2378,2286,2213,2415,2250,40,705,500,1510,5,1,7984508,190,4.09,0.28,12,0.29,582.00,8454.00,3700,20241118,-35.68,2210,20240805,7.69,2850,-16.49,20250324,2240,6.25,20250304,3700,-35.68,20241118,2210,7.69,20240805,0.07,Y,115570,500,39 억,,162081,N,N,1301,N,00,N
20250414,150753,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2390,30,2,1.27,52676827,22132,59.71,2375,2430,2355,3065,1655,2360,2380.12,2.03,0,3902,2543,2451,2378,2286,2213,2415,2250,40,705,500,1510,5,1,7984508,191,4.11,0.28,12,0.28,582.00,8454.00,3700,20241118,-35.41,2210,20240805,8.14,2850,-16.14,20250324,2240,6.70,20250304,3700,-35.41,20241118,2210,8.14,20240805,0.07,Y,115570,500,39 억,,162081,N,N,1731,N,00,N
20250414,140752,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2370,10,2,0.42,45849172,19264,51.97,2375,2430,2355,3065,1655,2360,2380.04,2.03,0,3333,2543,2451,2378,2286,2213,2415,2250,40,705,500,1510,5,1,7984508,189,4.07,0.28,12,0.24,582.00,8454.00,3700,20241118,-35.95,2210,20240805,7.24,2850,-16.84,20250324,2240,5.80,20250304,3700,-35.95,20241118,2210,7.24,20240805,0.07,Y,115570,500,39 억,,162081,N,N,1731,N,00,N
20250414,130750,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2370,10,2,0.42,42232947,17735,47.85,2375,2430,2355,3065,1655,2360,2381.33,2.03,0,3161,2543,2451,2378,2286,2213,2415,2250,40,705,500,1510,5,1,7984508,189,4.07,0.28,12,0.22,582.00,8454.00,3700,20241118,-35.95,2210,20240805,7.24,2850,-16.84,20250324,2240,5.80,20250304,3700,-35.95,20241118,2210,7.24,20240805,0.07,Y,115570,500,39 억,,162081,N,N,1731,N,00,N
20250414,120753,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2360,0,3,0.00,41802422,17553,47.35,2375,2430,2355,3065,1655,2360,2381.50,2.03,0,3303,2543,2451,2378,2286,2213,2415,2250,40,705,500,1510,5,1,7984508,188,4.05,0.28,12,0.22,582.00,8454.00,3700,20241118,-36.22,2210,20240805,6.79,2850,-17.19,20250324,2240,5.36,20250304,3700,-36.22,20241118,2210,6.79,20240805,0.07,Y,115570,500,39 억,,162081,N,N,1731,N,00,N
20250414,110749,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2365,5,2,0.21,31822732,13322,35.94,2375,2430,2360,3065,1655,2360,2388.74,2.03,0,2857,2543,2451,2378,2286,2213,2415,2250,40,705,500,1510,5,1,7984508,189,4.06,0.28,12,0.17,582.00,8454.00,3700,20241118,-36.08,2210,20240805,7.01,2850,-17.02,20250324,2240,5.58,20250304,3700,-36.08,20241118,2210,7.01,20240805,0.07,Y,115570,500,39 억,,162081,N,N,1731,N,00,N
20250414,100751,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2405,45,2,1.91,18216885,7589,20.47,2375,2430,2375,3065,1655,2360,2400.43,2.03,0,1408,2543,2451,2378,2286,2213,2415,2250,40,705,500,1510,5,1,7984508,192,4.13,0.28,12,0.10,582.00,8454.00,3700,20241118,-35.00,2210,20240805,8.82,2850,-15.61,20250324,2240,7.37,20250304,3700,-35.00,20241118,2210,8.82,20240805,0.07,Y,115570,500,39 억,,162081,N,N,1731,N,00,N
20250414,090751,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2400,40,2,1.69,3173680,1330,3.59,2375,2400,2375,3065,1655,2360,2386.23,2.03,0,41,2543,2451,2378,2286,2213,2415,2250,40,705,500,1510,5,1,7984508,192,4.12,0.28,12,0.02,582.00,8454.00,3700,20241118,-35.14,2210,20240805,8.60,2850,-15.79,20250324,2240,7.14,20250304,3700,-35.14,20241118,2210,8.60,20240805,0.07,Y,115570,500,39 억,,162081,N,N,1731,N,00,N
20250411,160743,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2360,-5,5,-0.21,87476530,37065,87.03,2365,2470,2305,3070,1660,2365,2360.08,2.01,0,1565,2481,2422,2361,2302,2241,2452,2332,40,705,500,1510,5,1,7984508,188,4.05,0.28,12,0.46,582.00,8454.00,3700,20241118,-36.22,2210,20240805,6.79,2850,-17.19,20250324,2240,5.36,20250304,3700,-36.22,20241118,2210,6.79,20240805,0.07,Y,115570,500,39 억,,160516,N,N,1731,N,00,N
20250411,150749,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2375,10,2,0.42,86033635,36455,85.60,2365,2470,2305,3070,1660,2365,2360.00,2.01,0,1249,2481,2422,2361,2302,2241,2452,2332,40,705,500,1510,5,1,7984508,190,4.08,0.28,12,0.46,582.00,8454.00,3700,20241118,-35.81,2210,20240805,7.47,2850,-16.67,20250324,2240,6.03,20250304,3700,-35.81,20241118,2210,7.47,20240805,0.07,Y,115570,500,39 억,,160516,N,N,0,N,00,N
20250411,140748,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2350,-15,5,-0.63,69521445,29450,69.15,2365,2470,2305,3070,1660,2365,2360.66,2.01,0,2084,2481,2422,2361,2302,2241,2452,2332,40,705,500,1510,5,1,7984508,188,4.04,0.28,12,0.37,582.00,8454.00,3700,20241118,-36.49,2210,20240805,6.33,2850,-17.54,20250324,2240,4.91,20250304,3700,-36.49,20241118,2210,6.33,20240805,0.07,Y,115570,500,39 억,,160516,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 160747 57 100.00 KOSDAQ 화학 N N N N N 2380 20 2 0.85 55325107 23240 62.70 2375 2430 2355 3065 1655 2360 2380.60 2.03 0 4378 2543 2451 2378 2286 2213 2415 2250 40 705 500 1510 5 1 7984508 190 4.09 0.28 12 0.29 582.00 8454.00 3700 20241118 -35.68 2210 20240805 7.69 2850 -16.49 20250324 2240 6.25 20250304 3700 -35.68 20241118 2210 7.69 20240805 0.07 Y 115570 500 39 억 162081 N N 1301 N 00 N
3 20250414 150753 57 100.00 KOSDAQ 화학 N N N N N 2390 30 2 1.27 52676827 22132 59.71 2375 2430 2355 3065 1655 2360 2380.12 2.03 0 3902 2543 2451 2378 2286 2213 2415 2250 40 705 500 1510 5 1 7984508 191 4.11 0.28 12 0.28 582.00 8454.00 3700 20241118 -35.41 2210 20240805 8.14 2850 -16.14 20250324 2240 6.70 20250304 3700 -35.41 20241118 2210 8.14 20240805 0.07 Y 115570 500 39 억 162081 N N 1731 N 00 N
4 20250414 140752 57 100.00 KOSDAQ 화학 N N N N N 2370 10 2 0.42 45849172 19264 51.97 2375 2430 2355 3065 1655 2360 2380.04 2.03 0 3333 2543 2451 2378 2286 2213 2415 2250 40 705 500 1510 5 1 7984508 189 4.07 0.28 12 0.24 582.00 8454.00 3700 20241118 -35.95 2210 20240805 7.24 2850 -16.84 20250324 2240 5.80 20250304 3700 -35.95 20241118 2210 7.24 20240805 0.07 Y 115570 500 39 억 162081 N N 1731 N 00 N
5 20250414 130750 57 100.00 KOSDAQ 화학 N N N N N 2370 10 2 0.42 42232947 17735 47.85 2375 2430 2355 3065 1655 2360 2381.33 2.03 0 3161 2543 2451 2378 2286 2213 2415 2250 40 705 500 1510 5 1 7984508 189 4.07 0.28 12 0.22 582.00 8454.00 3700 20241118 -35.95 2210 20240805 7.24 2850 -16.84 20250324 2240 5.80 20250304 3700 -35.95 20241118 2210 7.24 20240805 0.07 Y 115570 500 39 억 162081 N N 1731 N 00 N
6 20250414 120753 57 100.00 KOSDAQ 화학 N N N N N 2360 0 3 0.00 41802422 17553 47.35 2375 2430 2355 3065 1655 2360 2381.50 2.03 0 3303 2543 2451 2378 2286 2213 2415 2250 40 705 500 1510 5 1 7984508 188 4.05 0.28 12 0.22 582.00 8454.00 3700 20241118 -36.22 2210 20240805 6.79 2850 -17.19 20250324 2240 5.36 20250304 3700 -36.22 20241118 2210 6.79 20240805 0.07 Y 115570 500 39 억 162081 N N 1731 N 00 N
7 20250414 110749 57 100.00 KOSDAQ 화학 N N N N N 2365 5 2 0.21 31822732 13322 35.94 2375 2430 2360 3065 1655 2360 2388.74 2.03 0 2857 2543 2451 2378 2286 2213 2415 2250 40 705 500 1510 5 1 7984508 189 4.06 0.28 12 0.17 582.00 8454.00 3700 20241118 -36.08 2210 20240805 7.01 2850 -17.02 20250324 2240 5.58 20250304 3700 -36.08 20241118 2210 7.01 20240805 0.07 Y 115570 500 39 억 162081 N N 1731 N 00 N
8 20250414 100751 57 100.00 KOSDAQ 화학 N N N N N 2405 45 2 1.91 18216885 7589 20.47 2375 2430 2375 3065 1655 2360 2400.43 2.03 0 1408 2543 2451 2378 2286 2213 2415 2250 40 705 500 1510 5 1 7984508 192 4.13 0.28 12 0.10 582.00 8454.00 3700 20241118 -35.00 2210 20240805 8.82 2850 -15.61 20250324 2240 7.37 20250304 3700 -35.00 20241118 2210 8.82 20240805 0.07 Y 115570 500 39 억 162081 N N 1731 N 00 N
9 20250414 090751 57 100.00 KOSDAQ 화학 N N N N N 2400 40 2 1.69 3173680 1330 3.59 2375 2400 2375 3065 1655 2360 2386.23 2.03 0 41 2543 2451 2378 2286 2213 2415 2250 40 705 500 1510 5 1 7984508 192 4.12 0.28 12 0.02 582.00 8454.00 3700 20241118 -35.14 2210 20240805 8.60 2850 -15.79 20250324 2240 7.14 20250304 3700 -35.14 20241118 2210 8.60 20240805 0.07 Y 115570 500 39 억 162081 N N 1731 N 00 N
10 20250411 160743 57 100.00 KOSDAQ 화학 N N N N N 2360 -5 5 -0.21 87476530 37065 87.03 2365 2470 2305 3070 1660 2365 2360.08 2.01 0 1565 2481 2422 2361 2302 2241 2452 2332 40 705 500 1510 5 1 7984508 188 4.05 0.28 12 0.46 582.00 8454.00 3700 20241118 -36.22 2210 20240805 6.79 2850 -17.19 20250324 2240 5.36 20250304 3700 -36.22 20241118 2210 6.79 20240805 0.07 Y 115570 500 39 억 160516 N N 1731 N 00 N
11 20250411 150749 57 100.00 KOSDAQ 화학 N N N N N 2375 10 2 0.42 86033635 36455 85.60 2365 2470 2305 3070 1660 2365 2360.00 2.01 0 1249 2481 2422 2361 2302 2241 2452 2332 40 705 500 1510 5 1 7984508 190 4.08 0.28 12 0.46 582.00 8454.00 3700 20241118 -35.81 2210 20240805 7.47 2850 -16.67 20250324 2240 6.03 20250304 3700 -35.81 20241118 2210 7.47 20240805 0.07 Y 115570 500 39 억 160516 N N 0 N 00 N
12 20250411 140748 57 100.00 KOSDAQ 화학 N N N N N 2350 -15 5 -0.63 69521445 29450 69.15 2365 2470 2305 3070 1660 2365 2360.66 2.01 0 2084 2481 2422 2361 2302 2241 2452 2332 40 705 500 1510 5 1 7984508 188 4.04 0.28 12 0.37 582.00 8454.00 3700 20241118 -36.49 2210 20240805 6.33 2850 -17.54 20250324 2240 4.91 20250304 3700 -36.49 20241118 2210 6.33 20240805 0.07 Y 115570 500 39 억 160516 N N 0 N 00 N