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
151860/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
20250414,160825,55,40.00,KOSDAQ,,화학,N,N,N,Y,40,N,5020,85,2,1.72,349192612,69963,116.14,4930,5050,4930,6410,3455,4935,4991.10,3.23,0,21994,5088,5011,4888,4811,4688,5050,4850,269,1475,500,3450,10,1,49103002,2465,3.07,0.18,12,0.14,1636.00,27986.00,9510,20240402,-47.21,4310,20241209,16.47,5880,-14.63,20250226,4460,12.56,20250409,9290,-45.96,20240430,4310,16.47,20241209,2.57,Y,151860,500,268 억,,1585909,N,N,382,N,00,N
20250414,150833,55,40.00,KOSDAQ,,화학,N,N,N,Y,40,N,5020,85,2,1.72,333630632,66863,110.99,4930,5050,4930,6410,3455,4935,4989.76,3.23,0,21149,5088,5011,4888,4811,4688,5050,4850,269,1475,500,3450,10,1,49103002,2465,3.07,0.18,12,0.14,1636.00,27986.00,9510,20240402,-47.21,4310,20241209,16.47,5880,-14.63,20250226,4460,12.56,20250409,9290,-45.96,20240430,4310,16.47,20241209,2.57,Y,151860,500,268 억,,1585909,N,N,1898,N,00,N
20250414,140831,55,40.00,KOSDAQ,,화학,N,N,N,Y,40,N,5040,105,2,2.13,273664257,54907,91.15,4930,5040,4930,6410,3455,4935,4984.14,3.23,0,13944,5088,5011,4888,4811,4688,5050,4850,269,1475,500,3450,10,1,49103002,2475,3.08,0.18,12,0.11,1636.00,27986.00,9510,20240402,-47.00,4310,20241209,16.94,5880,-14.29,20250226,4460,13.00,20250409,9290,-45.75,20240430,4310,16.94,20241209,2.57,Y,151860,500,268 억,,1585909,N,N,1898,N,00,N
20250414,130829,55,40.00,KOSDAQ,,화학,N,N,N,Y,40,N,5000,65,2,1.32,199649782,40145,66.64,4930,5020,4930,6410,3455,4935,4973.22,3.23,0,10077,5088,5011,4888,4811,4688,5050,4850,269,1475,500,3450,10,1,49103002,2455,3.06,0.18,12,0.08,1636.00,27986.00,9510,20240402,-47.42,4310,20241209,16.01,5880,-14.97,20250226,4460,12.11,20250409,9290,-46.18,20240430,4310,16.01,20241209,2.57,Y,151860,500,268 억,,1585909,N,N,1898,N,00,N
20250414,120832,55,40.00,KOSDAQ,,화학,N,N,N,Y,40,N,4975,40,2,0.81,171294362,34465,57.21,4930,5020,4930,6410,3455,4935,4970.10,3.23,0,9753,5088,5011,4888,4811,4688,5050,4850,269,1475,500,3450,5,1,49103002,2443,3.04,0.18,12,0.07,1636.00,27986.00,9510,20240402,-47.69,4310,20241209,15.43,5880,-15.39,20250226,4460,11.55,20250409,9290,-46.45,20240430,4310,15.43,20241209,2.57,Y,151860,500,268 억,,1585909,N,N,1898,N,00,N
20250414,110828,55,40.00,KOSDAQ,,화학,N,N,N,Y,40,N,4970,35,2,0.71,149865175,30149,50.05,4930,5020,4930,6410,3455,4935,4970.82,3.23,0,7694,5088,5011,4888,4811,4688,5050,4850,269,1475,500,3450,5,1,49103002,2440,3.04,0.18,12,0.06,1636.00,27986.00,9510,20240402,-47.74,4310,20241209,15.31,5880,-15.48,20250226,4460,11.43,20250409,9290,-46.50,20240430,4310,15.31,20241209,2.57,Y,151860,500,268 억,,1585909,N,N,1898,N,00,N
20250414,100830,55,40.00,KOSDAQ,,화학,N,N,N,Y,40,N,4985,50,2,1.01,124447230,25024,41.54,4930,5020,4930,6410,3455,4935,4973.12,3.23,0,7703,5088,5011,4888,4811,4688,5050,4850,269,1475,500,3450,5,1,49103002,2448,3.05,0.18,12,0.05,1636.00,27986.00,9510,20240402,-47.58,4310,20241209,15.66,5880,-15.22,20250226,4460,11.77,20250409,9290,-46.34,20240430,4310,15.66,20241209,2.57,Y,151860,500,268 억,,1585909,N,N,1898,N,00,N
20250414,090831,55,40.00,KOSDAQ,,화학,N,N,N,Y,40,N,4960,25,2,0.51,44971780,9063,15.04,4930,5000,4930,6410,3455,4935,4962.13,3.23,0,4840,5088,5011,4888,4811,4688,5050,4850,269,1475,500,3450,5,1,49103002,2436,3.03,0.18,12,0.02,1636.00,27986.00,9510,20240402,-47.84,4310,20241209,15.08,5880,-15.65,20250226,4460,11.21,20250409,9290,-46.61,20240430,4310,15.08,20241209,2.57,Y,151860,500,268 억,,1585909,N,N,1898,N,00,N
20250411,160821,55,40.00,KOSDAQ,,화학,N,N,N,Y,40,N,4935,105,2,2.17,292897399,60237,78.70,4780,4965,4765,6270,3385,4830,4862.42,3.18,0,25553,4976,4902,4776,4702,4576,4940,4740,269,1440,500,3380,5,1,49103002,2423,3.02,0.18,12,0.12,1636.00,27986.00,9510,20240402,-48.11,4310,20241209,14.50,5880,-16.07,20250226,4460,10.65,20250409,9290,-46.88,20240430,4310,14.50,20241209,2.57,Y,151860,500,268 억,,1561241,N,N,1898,N,00,N
20250411,150829,55,40.00,KOSDAQ,,화학,N,N,N,Y,40,N,4935,105,2,2.17,280277804,57680,75.36,4780,4965,4765,6270,3385,4830,4859.19,3.18,0,25389,4976,4902,4776,4702,4576,4940,4740,269,1440,500,3380,5,1,49103002,2423,3.02,0.18,12,0.12,1636.00,27986.00,9510,20240402,-48.11,4310,20241209,14.50,5880,-16.07,20250226,4460,10.65,20250409,9290,-46.88,20240430,4310,14.50,20241209,2.57,Y,151860,500,268 억,,1561241,N,N,1883,N,00,N
20250411,140827,55,40.00,KOSDAQ,,화학,N,N,N,Y,40,N,4945,115,2,2.38,263528389,54291,70.93,4780,4965,4765,6270,3385,4830,4854.00,3.18,0,23279,4976,4902,4776,4702,4576,4940,4740,269,1440,500,3380,5,1,49103002,2428,3.02,0.18,12,0.11,1636.00,27986.00,9510,20240402,-48.00,4310,20241209,14.73,5880,-15.90,20250226,4460,10.87,20250409,9290,-46.77,20240430,4310,14.73,20241209,2.57,Y,151860,500,268 억,,1561241,N,N,1883,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 160825 55 40.00 KOSDAQ 화학 N N N Y 40 N 5020 85 2 1.72 349192612 69963 116.14 4930 5050 4930 6410 3455 4935 4991.10 3.23 0 21994 5088 5011 4888 4811 4688 5050 4850 269 1475 500 3450 10 1 49103002 2465 3.07 0.18 12 0.14 1636.00 27986.00 9510 20240402 -47.21 4310 20241209 16.47 5880 -14.63 20250226 4460 12.56 20250409 9290 -45.96 20240430 4310 16.47 20241209 2.57 Y 151860 500 268 억 1585909 N N 382 N 00 N
3 20250414 150833 55 40.00 KOSDAQ 화학 N N N Y 40 N 5020 85 2 1.72 333630632 66863 110.99 4930 5050 4930 6410 3455 4935 4989.76 3.23 0 21149 5088 5011 4888 4811 4688 5050 4850 269 1475 500 3450 10 1 49103002 2465 3.07 0.18 12 0.14 1636.00 27986.00 9510 20240402 -47.21 4310 20241209 16.47 5880 -14.63 20250226 4460 12.56 20250409 9290 -45.96 20240430 4310 16.47 20241209 2.57 Y 151860 500 268 억 1585909 N N 1898 N 00 N
4 20250414 140831 55 40.00 KOSDAQ 화학 N N N Y 40 N 5040 105 2 2.13 273664257 54907 91.15 4930 5040 4930 6410 3455 4935 4984.14 3.23 0 13944 5088 5011 4888 4811 4688 5050 4850 269 1475 500 3450 10 1 49103002 2475 3.08 0.18 12 0.11 1636.00 27986.00 9510 20240402 -47.00 4310 20241209 16.94 5880 -14.29 20250226 4460 13.00 20250409 9290 -45.75 20240430 4310 16.94 20241209 2.57 Y 151860 500 268 억 1585909 N N 1898 N 00 N
5 20250414 130829 55 40.00 KOSDAQ 화학 N N N Y 40 N 5000 65 2 1.32 199649782 40145 66.64 4930 5020 4930 6410 3455 4935 4973.22 3.23 0 10077 5088 5011 4888 4811 4688 5050 4850 269 1475 500 3450 10 1 49103002 2455 3.06 0.18 12 0.08 1636.00 27986.00 9510 20240402 -47.42 4310 20241209 16.01 5880 -14.97 20250226 4460 12.11 20250409 9290 -46.18 20240430 4310 16.01 20241209 2.57 Y 151860 500 268 억 1585909 N N 1898 N 00 N
6 20250414 120832 55 40.00 KOSDAQ 화학 N N N Y 40 N 4975 40 2 0.81 171294362 34465 57.21 4930 5020 4930 6410 3455 4935 4970.10 3.23 0 9753 5088 5011 4888 4811 4688 5050 4850 269 1475 500 3450 5 1 49103002 2443 3.04 0.18 12 0.07 1636.00 27986.00 9510 20240402 -47.69 4310 20241209 15.43 5880 -15.39 20250226 4460 11.55 20250409 9290 -46.45 20240430 4310 15.43 20241209 2.57 Y 151860 500 268 억 1585909 N N 1898 N 00 N
7 20250414 110828 55 40.00 KOSDAQ 화학 N N N Y 40 N 4970 35 2 0.71 149865175 30149 50.05 4930 5020 4930 6410 3455 4935 4970.82 3.23 0 7694 5088 5011 4888 4811 4688 5050 4850 269 1475 500 3450 5 1 49103002 2440 3.04 0.18 12 0.06 1636.00 27986.00 9510 20240402 -47.74 4310 20241209 15.31 5880 -15.48 20250226 4460 11.43 20250409 9290 -46.50 20240430 4310 15.31 20241209 2.57 Y 151860 500 268 억 1585909 N N 1898 N 00 N
8 20250414 100830 55 40.00 KOSDAQ 화학 N N N Y 40 N 4985 50 2 1.01 124447230 25024 41.54 4930 5020 4930 6410 3455 4935 4973.12 3.23 0 7703 5088 5011 4888 4811 4688 5050 4850 269 1475 500 3450 5 1 49103002 2448 3.05 0.18 12 0.05 1636.00 27986.00 9510 20240402 -47.58 4310 20241209 15.66 5880 -15.22 20250226 4460 11.77 20250409 9290 -46.34 20240430 4310 15.66 20241209 2.57 Y 151860 500 268 억 1585909 N N 1898 N 00 N
9 20250414 090831 55 40.00 KOSDAQ 화학 N N N Y 40 N 4960 25 2 0.51 44971780 9063 15.04 4930 5000 4930 6410 3455 4935 4962.13 3.23 0 4840 5088 5011 4888 4811 4688 5050 4850 269 1475 500 3450 5 1 49103002 2436 3.03 0.18 12 0.02 1636.00 27986.00 9510 20240402 -47.84 4310 20241209 15.08 5880 -15.65 20250226 4460 11.21 20250409 9290 -46.61 20240430 4310 15.08 20241209 2.57 Y 151860 500 268 억 1585909 N N 1898 N 00 N
10 20250411 160821 55 40.00 KOSDAQ 화학 N N N Y 40 N 4935 105 2 2.17 292897399 60237 78.70 4780 4965 4765 6270 3385 4830 4862.42 3.18 0 25553 4976 4902 4776 4702 4576 4940 4740 269 1440 500 3380 5 1 49103002 2423 3.02 0.18 12 0.12 1636.00 27986.00 9510 20240402 -48.11 4310 20241209 14.50 5880 -16.07 20250226 4460 10.65 20250409 9290 -46.88 20240430 4310 14.50 20241209 2.57 Y 151860 500 268 억 1561241 N N 1898 N 00 N
11 20250411 150829 55 40.00 KOSDAQ 화학 N N N Y 40 N 4935 105 2 2.17 280277804 57680 75.36 4780 4965 4765 6270 3385 4830 4859.19 3.18 0 25389 4976 4902 4776 4702 4576 4940 4740 269 1440 500 3380 5 1 49103002 2423 3.02 0.18 12 0.12 1636.00 27986.00 9510 20240402 -48.11 4310 20241209 14.50 5880 -16.07 20250226 4460 10.65 20250409 9290 -46.88 20240430 4310 14.50 20241209 2.57 Y 151860 500 268 억 1561241 N N 1883 N 00 N
12 20250411 140827 55 40.00 KOSDAQ 화학 N N N Y 40 N 4945 115 2 2.38 263528389 54291 70.93 4780 4965 4765 6270 3385 4830 4854.00 3.18 0 23279 4976 4902 4776 4702 4576 4940 4740 269 1440 500 3380 5 1 49103002 2428 3.02 0.18 12 0.11 1636.00 27986.00 9510 20240402 -48.00 4310 20241209 14.73 5880 -15.90 20250226 4460 10.87 20250409 9290 -46.77 20240430 4310 14.73 20241209 2.57 Y 151860 500 268 억 1561241 N N 1883 N 00 N