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
137950/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
20250414,160812,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3800,50,2,1.33,148398730,39378,88.12,3745,3810,3745,4875,2625,3750,3768.57,2.79,0,8182,3823,3786,3713,3676,3603,3805,3695,111,1125,500,2620,5,1,22267814,846,13.92,0.51,12,0.18,273.00,7515.00,6870,20240415,-44.69,3450,20250203,10.14,4405,-13.73,20250311,3450,10.14,20250203,6870,-44.69,20240415,3450,10.14,20250203,2.49,Y,137950,500,111 억,,620398,N,N,0,N,00,N
20250414,150818,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3800,50,2,1.33,147013440,39013,87.30,3745,3810,3745,4875,2625,3750,3768.32,2.79,0,8257,3823,3786,3713,3676,3603,3805,3695,111,1125,500,2620,5,1,22267814,846,13.92,0.51,12,0.18,273.00,7515.00,6870,20240415,-44.69,3450,20250203,10.14,4405,-13.73,20250311,3450,10.14,20250203,6870,-44.69,20240415,3450,10.14,20250203,2.49,Y,137950,500,111 억,,620398,N,N,0,N,00,N
20250414,140817,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3785,35,2,0.93,117112010,31136,69.67,3745,3785,3745,4875,2625,3750,3761.31,2.79,0,6052,3823,3786,3713,3676,3603,3805,3695,111,1125,500,2620,5,1,22267814,843,13.86,0.50,12,0.14,273.00,7515.00,6870,20240415,-44.91,3450,20250203,9.71,4405,-14.07,20250311,3450,9.71,20250203,6870,-44.91,20240415,3450,9.71,20250203,2.49,Y,137950,500,111 억,,620398,N,N,0,N,00,N
20250414,130815,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3750,0,3,0.00,89112265,23705,53.04,3745,3785,3745,4875,2625,3750,3759.22,2.79,0,3384,3823,3786,3713,3676,3603,3805,3695,111,1125,500,2620,5,1,22267814,835,13.74,0.50,12,0.11,273.00,7515.00,6870,20240415,-45.41,3450,20250203,8.70,4405,-14.87,20250311,3450,8.70,20250203,6870,-45.41,20240415,3450,8.70,20250203,2.49,Y,137950,500,111 억,,620398,N,N,0,N,00,N
20250414,120818,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3755,5,2,0.13,69986525,18606,41.63,3745,3785,3745,4875,2625,3750,3761.50,2.79,0,1994,3823,3786,3713,3676,3603,3805,3695,111,1125,500,2620,5,1,22267814,836,13.75,0.50,12,0.08,273.00,7515.00,6870,20240415,-45.34,3450,20250203,8.84,4405,-14.76,20250311,3450,8.84,20250203,6870,-45.34,20240415,3450,8.84,20250203,2.49,Y,137950,500,111 억,,620398,N,N,0,N,00,N
20250414,110814,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3760,10,2,0.27,54627630,14517,32.48,3745,3785,3745,4875,2625,3750,3763.01,2.79,0,1418,3823,3786,3713,3676,3603,3805,3695,111,1125,500,2620,5,1,22267814,837,13.77,0.50,12,0.07,273.00,7515.00,6870,20240415,-45.27,3450,20250203,8.99,4405,-14.64,20250311,3450,8.99,20250203,6870,-45.27,20240415,3450,8.99,20250203,2.49,Y,137950,500,111 억,,620398,N,N,0,N,00,N
20250414,100816,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3775,25,2,0.67,33978765,9023,20.19,3745,3785,3745,4875,2625,3750,3765.79,2.79,0,734,3823,3786,3713,3676,3603,3805,3695,111,1125,500,2620,5,1,22267814,841,13.83,0.50,12,0.04,273.00,7515.00,6870,20240415,-45.05,3450,20250203,9.42,4405,-14.30,20250311,3450,9.42,20250203,6870,-45.05,20240415,3450,9.42,20250203,2.49,Y,137950,500,111 억,,620398,N,N,0,N,00,N
20250414,090816,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3765,15,2,0.40,3180220,848,1.90,3745,3770,3745,4875,2625,3750,3750.26,2.79,0,-181,3823,3786,3713,3676,3603,3805,3695,111,1125,500,2620,5,1,22267814,838,13.79,0.50,12,0.00,273.00,7515.00,6870,20240415,-45.20,3450,20250203,9.13,4405,-14.53,20250311,3450,9.13,20250203,6870,-45.20,20240415,3450,9.13,20250203,2.49,Y,137950,500,111 억,,620398,N,N,0,N,00,N
20250411,160807,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3750,50,2,1.35,164973310,44689,50.15,3690,3750,3640,4810,2590,3700,3691.59,2.81,0,-5962,3853,3776,3693,3616,3533,3815,3655,111,1110,500,2590,5,1,22267814,835,13.74,0.50,12,0.20,273.00,7515.00,6870,20240415,-45.41,3450,20250203,8.70,4405,-14.87,20250311,3450,8.70,20250203,6870,-45.41,20240415,3450,8.70,20250203,2.46,Y,137950,500,111 억,,626104,N,N,939,N,00,N
20250411,150815,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3735,35,2,0.95,154057855,41770,46.87,3690,3740,3640,4810,2590,3700,3688.24,2.81,0,-5070,3853,3776,3693,3616,3533,3815,3655,111,1110,500,2590,5,1,22267814,832,13.68,0.50,12,0.19,273.00,7515.00,6870,20240415,-45.63,3450,20250203,8.26,4405,-15.21,20250311,3450,8.26,20250203,6870,-45.63,20240415,3450,8.26,20250203,2.46,Y,137950,500,111 억,,626104,N,N,939,N,00,N
20250411,140813,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3720,20,2,0.54,148927495,40394,45.33,3690,3740,3640,4810,2590,3700,3686.87,2.81,0,-5088,3853,3776,3693,3616,3533,3815,3655,111,1110,500,2590,5,1,22267814,828,13.63,0.50,12,0.18,273.00,7515.00,6870,20240415,-45.85,3450,20250203,7.83,4405,-15.55,20250311,3450,7.83,20250203,6870,-45.85,20240415,3450,7.83,20250203,2.46,Y,137950,500,111 억,,626104,N,N,939,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 160812 57 100.00 KOSDAQ 화학 N N N N N 3800 50 2 1.33 148398730 39378 88.12 3745 3810 3745 4875 2625 3750 3768.57 2.79 0 8182 3823 3786 3713 3676 3603 3805 3695 111 1125 500 2620 5 1 22267814 846 13.92 0.51 12 0.18 273.00 7515.00 6870 20240415 -44.69 3450 20250203 10.14 4405 -13.73 20250311 3450 10.14 20250203 6870 -44.69 20240415 3450 10.14 20250203 2.49 Y 137950 500 111 억 620398 N N 0 N 00 N
3 20250414 150818 57 100.00 KOSDAQ 화학 N N N N N 3800 50 2 1.33 147013440 39013 87.30 3745 3810 3745 4875 2625 3750 3768.32 2.79 0 8257 3823 3786 3713 3676 3603 3805 3695 111 1125 500 2620 5 1 22267814 846 13.92 0.51 12 0.18 273.00 7515.00 6870 20240415 -44.69 3450 20250203 10.14 4405 -13.73 20250311 3450 10.14 20250203 6870 -44.69 20240415 3450 10.14 20250203 2.49 Y 137950 500 111 억 620398 N N 0 N 00 N
4 20250414 140817 57 100.00 KOSDAQ 화학 N N N N N 3785 35 2 0.93 117112010 31136 69.67 3745 3785 3745 4875 2625 3750 3761.31 2.79 0 6052 3823 3786 3713 3676 3603 3805 3695 111 1125 500 2620 5 1 22267814 843 13.86 0.50 12 0.14 273.00 7515.00 6870 20240415 -44.91 3450 20250203 9.71 4405 -14.07 20250311 3450 9.71 20250203 6870 -44.91 20240415 3450 9.71 20250203 2.49 Y 137950 500 111 억 620398 N N 0 N 00 N
5 20250414 130815 57 100.00 KOSDAQ 화학 N N N N N 3750 0 3 0.00 89112265 23705 53.04 3745 3785 3745 4875 2625 3750 3759.22 2.79 0 3384 3823 3786 3713 3676 3603 3805 3695 111 1125 500 2620 5 1 22267814 835 13.74 0.50 12 0.11 273.00 7515.00 6870 20240415 -45.41 3450 20250203 8.70 4405 -14.87 20250311 3450 8.70 20250203 6870 -45.41 20240415 3450 8.70 20250203 2.49 Y 137950 500 111 억 620398 N N 0 N 00 N
6 20250414 120818 57 100.00 KOSDAQ 화학 N N N N N 3755 5 2 0.13 69986525 18606 41.63 3745 3785 3745 4875 2625 3750 3761.50 2.79 0 1994 3823 3786 3713 3676 3603 3805 3695 111 1125 500 2620 5 1 22267814 836 13.75 0.50 12 0.08 273.00 7515.00 6870 20240415 -45.34 3450 20250203 8.84 4405 -14.76 20250311 3450 8.84 20250203 6870 -45.34 20240415 3450 8.84 20250203 2.49 Y 137950 500 111 억 620398 N N 0 N 00 N
7 20250414 110814 57 100.00 KOSDAQ 화학 N N N N N 3760 10 2 0.27 54627630 14517 32.48 3745 3785 3745 4875 2625 3750 3763.01 2.79 0 1418 3823 3786 3713 3676 3603 3805 3695 111 1125 500 2620 5 1 22267814 837 13.77 0.50 12 0.07 273.00 7515.00 6870 20240415 -45.27 3450 20250203 8.99 4405 -14.64 20250311 3450 8.99 20250203 6870 -45.27 20240415 3450 8.99 20250203 2.49 Y 137950 500 111 억 620398 N N 0 N 00 N
8 20250414 100816 57 100.00 KOSDAQ 화학 N N N N N 3775 25 2 0.67 33978765 9023 20.19 3745 3785 3745 4875 2625 3750 3765.79 2.79 0 734 3823 3786 3713 3676 3603 3805 3695 111 1125 500 2620 5 1 22267814 841 13.83 0.50 12 0.04 273.00 7515.00 6870 20240415 -45.05 3450 20250203 9.42 4405 -14.30 20250311 3450 9.42 20250203 6870 -45.05 20240415 3450 9.42 20250203 2.49 Y 137950 500 111 억 620398 N N 0 N 00 N
9 20250414 090816 57 100.00 KOSDAQ 화학 N N N N N 3765 15 2 0.40 3180220 848 1.90 3745 3770 3745 4875 2625 3750 3750.26 2.79 0 -181 3823 3786 3713 3676 3603 3805 3695 111 1125 500 2620 5 1 22267814 838 13.79 0.50 12 0.00 273.00 7515.00 6870 20240415 -45.20 3450 20250203 9.13 4405 -14.53 20250311 3450 9.13 20250203 6870 -45.20 20240415 3450 9.13 20250203 2.49 Y 137950 500 111 억 620398 N N 0 N 00 N
10 20250411 160807 57 100.00 KOSDAQ 화학 N N N N N 3750 50 2 1.35 164973310 44689 50.15 3690 3750 3640 4810 2590 3700 3691.59 2.81 0 -5962 3853 3776 3693 3616 3533 3815 3655 111 1110 500 2590 5 1 22267814 835 13.74 0.50 12 0.20 273.00 7515.00 6870 20240415 -45.41 3450 20250203 8.70 4405 -14.87 20250311 3450 8.70 20250203 6870 -45.41 20240415 3450 8.70 20250203 2.46 Y 137950 500 111 억 626104 N N 939 N 00 N
11 20250411 150815 57 100.00 KOSDAQ 화학 N N N N N 3735 35 2 0.95 154057855 41770 46.87 3690 3740 3640 4810 2590 3700 3688.24 2.81 0 -5070 3853 3776 3693 3616 3533 3815 3655 111 1110 500 2590 5 1 22267814 832 13.68 0.50 12 0.19 273.00 7515.00 6870 20240415 -45.63 3450 20250203 8.26 4405 -15.21 20250311 3450 8.26 20250203 6870 -45.63 20240415 3450 8.26 20250203 2.46 Y 137950 500 111 억 626104 N N 939 N 00 N
12 20250411 140813 57 100.00 KOSDAQ 화학 N N N N N 3720 20 2 0.54 148927495 40394 45.33 3690 3740 3640 4810 2590 3700 3686.87 2.81 0 -5088 3853 3776 3693 3616 3533 3815 3655 111 1110 500 2590 5 1 22267814 828 13.63 0.50 12 0.18 273.00 7515.00 6870 20240415 -45.85 3450 20250203 7.83 4405 -15.55 20250311 3450 7.83 20250203 6870 -45.85 20240415 3450 7.83 20250203 2.46 Y 137950 500 111 억 626104 N N 939 N 00 N