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
196700/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
20250414,160855,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1327,-75,5,-5.35,478727780,360497,134.10,1398,1398,1312,1822,982,1402,1327.97,1.31,0,-1704,1548,1474,1437,1363,1326,1456,1345,72,420,500,920,1,1,14364144,191,15.99,0.51,12,2.51,83.00,2587.00,1875,20240404,-29.23,1005,20241209,32.04,1781,-25.49,20250403,1104,20.20,20250312,1804,-26.44,20240416,1005,32.04,20241209,0.00,Y,196700,500,71 억,,187699,N,N,4135,N,00,N
20250414,150903,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1315,-87,5,-6.21,437234887,329083,122.41,1398,1398,1312,1822,982,1402,1328.65,1.31,0,187,1548,1474,1437,1363,1326,1456,1345,72,420,500,920,1,1,14364144,189,15.84,0.51,12,2.29,83.00,2587.00,1875,20240404,-29.87,1005,20241209,30.85,1781,-26.17,20250403,1104,19.11,20250312,1804,-27.11,20240416,1005,30.85,20241209,0.00,Y,196700,500,71 억,,187699,N,N,2804,N,00,N
20250414,140902,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1318,-84,5,-5.99,383049670,287928,107.11,1398,1398,1312,1822,982,1402,1330.37,1.31,0,15682,1548,1474,1437,1363,1326,1456,1345,72,420,500,920,1,1,14364144,189,15.88,0.51,12,2.00,83.00,2587.00,1875,20240404,-29.71,1005,20241209,31.14,1781,-26.00,20250403,1104,19.38,20250312,1804,-26.94,20240416,1005,31.14,20241209,0.00,Y,196700,500,71 억,,187699,N,N,2804,N,00,N
20250414,130900,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1332,-70,5,-4.99,289186119,217031,80.73,1398,1398,1312,1822,982,1402,1332.46,1.31,0,15881,1548,1474,1437,1363,1326,1456,1345,72,420,500,920,1,1,14364144,191,16.05,0.51,12,1.51,83.00,2587.00,1875,20240404,-28.96,1005,20241209,32.54,1781,-25.21,20250403,1104,20.65,20250312,1804,-26.16,20240416,1005,32.54,20241209,0.00,Y,196700,500,71 억,,187699,N,N,2804,N,00,N
20250414,120902,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1335,-67,5,-4.78,263094786,197510,73.47,1398,1398,1312,1822,982,1402,1332.06,1.31,0,15286,1548,1474,1437,1363,1326,1456,1345,72,420,500,920,1,1,14364144,192,16.08,0.52,12,1.38,83.00,2587.00,1875,20240404,-28.80,1005,20241209,32.84,1781,-25.04,20250403,1104,20.92,20250312,1804,-26.00,20240416,1005,32.84,20241209,0.00,Y,196700,500,71 억,,187699,N,N,2804,N,00,N
20250414,110858,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1327,-75,5,-5.35,224690455,168634,62.73,1398,1398,1312,1822,982,1402,1332.41,1.31,0,10249,1548,1474,1437,1363,1326,1456,1345,72,420,500,920,1,1,14364144,191,15.99,0.51,12,1.17,83.00,2587.00,1875,20240404,-29.23,1005,20241209,32.04,1781,-25.49,20250403,1104,20.20,20250312,1804,-26.44,20240416,1005,32.04,20241209,0.00,Y,196700,500,71 억,,187699,N,N,2804,N,00,N
20250414,100900,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1326,-76,5,-5.42,182859979,137082,50.99,1398,1398,1312,1822,982,1402,1333.95,1.31,0,5516,1548,1474,1437,1363,1326,1456,1345,72,420,500,920,1,1,14364144,190,15.98,0.51,12,0.95,83.00,2587.00,1875,20240404,-29.28,1005,20241209,31.94,1781,-25.55,20250403,1104,20.11,20250312,1804,-26.50,20240416,1005,31.94,20241209,0.00,Y,196700,500,71 억,,187699,N,N,2804,N,00,N
20250414,090901,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1341,-61,5,-4.35,82059652,61181,22.76,1398,1398,1312,1822,982,1402,1341.26,1.31,0,1780,1548,1474,1437,1363,1326,1456,1345,72,420,500,920,1,1,14364144,193,16.16,0.52,12,0.43,83.00,2587.00,1875,20240404,-28.48,1005,20241209,33.43,1781,-24.71,20250403,1104,21.47,20250312,1804,-25.67,20240416,1005,33.43,20241209,0.00,Y,196700,500,71 억,,187699,N,N,2804,N,00,N
20250411,160851,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1402,-78,5,-5.27,385984809,268823,72.17,1480,1511,1400,1924,1036,1480,1435.83,1.30,0,1257,1565,1522,1465,1422,1365,1530,1430,72,444,500,970,1,1,14364144,201,16.89,0.54,12,1.87,83.00,2587.00,1875,20240404,-25.23,1005,20241209,39.50,1781,-21.28,20250403,1104,26.99,20250312,1804,-22.28,20240416,1005,39.50,20241209,0.01,Y,196700,500,71 억,,186400,N,N,2804,N,00,N
20250411,150859,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1406,-74,5,-5.00,366575834,254988,68.46,1480,1511,1400,1924,1036,1480,1437.62,1.30,0,1975,1565,1522,1465,1422,1365,1530,1430,72,444,500,970,1,1,14364144,202,16.94,0.54,12,1.78,83.00,2587.00,1875,20240404,-25.01,1005,20241209,39.90,1781,-21.06,20250403,1104,27.36,20250312,1804,-22.06,20240416,1005,39.90,20241209,0.01,Y,196700,500,71 억,,186400,N,N,0,N,00,N
20250411,140858,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1419,-61,5,-4.12,340947425,236838,63.58,1480,1511,1400,1924,1036,1480,1439.58,1.30,0,1454,1565,1522,1465,1422,1365,1530,1430,72,444,500,970,1,1,14364144,204,17.10,0.55,12,1.65,83.00,2587.00,1875,20240404,-24.32,1005,20241209,41.19,1781,-20.33,20250403,1104,28.53,20250312,1804,-21.34,20240416,1005,41.19,20241209,0.01,Y,196700,500,71 억,,186400,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 160855 57 100.00 KOSDAQ 화학 N N N N N 1327 -75 5 -5.35 478727780 360497 134.10 1398 1398 1312 1822 982 1402 1327.97 1.31 0 -1704 1548 1474 1437 1363 1326 1456 1345 72 420 500 920 1 1 14364144 191 15.99 0.51 12 2.51 83.00 2587.00 1875 20240404 -29.23 1005 20241209 32.04 1781 -25.49 20250403 1104 20.20 20250312 1804 -26.44 20240416 1005 32.04 20241209 0.00 Y 196700 500 71 억 187699 N N 4135 N 00 N
3 20250414 150903 57 100.00 KOSDAQ 화학 N N N N N 1315 -87 5 -6.21 437234887 329083 122.41 1398 1398 1312 1822 982 1402 1328.65 1.31 0 187 1548 1474 1437 1363 1326 1456 1345 72 420 500 920 1 1 14364144 189 15.84 0.51 12 2.29 83.00 2587.00 1875 20240404 -29.87 1005 20241209 30.85 1781 -26.17 20250403 1104 19.11 20250312 1804 -27.11 20240416 1005 30.85 20241209 0.00 Y 196700 500 71 억 187699 N N 2804 N 00 N
4 20250414 140902 57 100.00 KOSDAQ 화학 N N N N N 1318 -84 5 -5.99 383049670 287928 107.11 1398 1398 1312 1822 982 1402 1330.37 1.31 0 15682 1548 1474 1437 1363 1326 1456 1345 72 420 500 920 1 1 14364144 189 15.88 0.51 12 2.00 83.00 2587.00 1875 20240404 -29.71 1005 20241209 31.14 1781 -26.00 20250403 1104 19.38 20250312 1804 -26.94 20240416 1005 31.14 20241209 0.00 Y 196700 500 71 억 187699 N N 2804 N 00 N
5 20250414 130900 57 100.00 KOSDAQ 화학 N N N N N 1332 -70 5 -4.99 289186119 217031 80.73 1398 1398 1312 1822 982 1402 1332.46 1.31 0 15881 1548 1474 1437 1363 1326 1456 1345 72 420 500 920 1 1 14364144 191 16.05 0.51 12 1.51 83.00 2587.00 1875 20240404 -28.96 1005 20241209 32.54 1781 -25.21 20250403 1104 20.65 20250312 1804 -26.16 20240416 1005 32.54 20241209 0.00 Y 196700 500 71 억 187699 N N 2804 N 00 N
6 20250414 120902 57 100.00 KOSDAQ 화학 N N N N N 1335 -67 5 -4.78 263094786 197510 73.47 1398 1398 1312 1822 982 1402 1332.06 1.31 0 15286 1548 1474 1437 1363 1326 1456 1345 72 420 500 920 1 1 14364144 192 16.08 0.52 12 1.38 83.00 2587.00 1875 20240404 -28.80 1005 20241209 32.84 1781 -25.04 20250403 1104 20.92 20250312 1804 -26.00 20240416 1005 32.84 20241209 0.00 Y 196700 500 71 억 187699 N N 2804 N 00 N
7 20250414 110858 57 100.00 KOSDAQ 화학 N N N N N 1327 -75 5 -5.35 224690455 168634 62.73 1398 1398 1312 1822 982 1402 1332.41 1.31 0 10249 1548 1474 1437 1363 1326 1456 1345 72 420 500 920 1 1 14364144 191 15.99 0.51 12 1.17 83.00 2587.00 1875 20240404 -29.23 1005 20241209 32.04 1781 -25.49 20250403 1104 20.20 20250312 1804 -26.44 20240416 1005 32.04 20241209 0.00 Y 196700 500 71 억 187699 N N 2804 N 00 N
8 20250414 100900 57 100.00 KOSDAQ 화학 N N N N N 1326 -76 5 -5.42 182859979 137082 50.99 1398 1398 1312 1822 982 1402 1333.95 1.31 0 5516 1548 1474 1437 1363 1326 1456 1345 72 420 500 920 1 1 14364144 190 15.98 0.51 12 0.95 83.00 2587.00 1875 20240404 -29.28 1005 20241209 31.94 1781 -25.55 20250403 1104 20.11 20250312 1804 -26.50 20240416 1005 31.94 20241209 0.00 Y 196700 500 71 억 187699 N N 2804 N 00 N
9 20250414 090901 57 100.00 KOSDAQ 화학 N N N N N 1341 -61 5 -4.35 82059652 61181 22.76 1398 1398 1312 1822 982 1402 1341.26 1.31 0 1780 1548 1474 1437 1363 1326 1456 1345 72 420 500 920 1 1 14364144 193 16.16 0.52 12 0.43 83.00 2587.00 1875 20240404 -28.48 1005 20241209 33.43 1781 -24.71 20250403 1104 21.47 20250312 1804 -25.67 20240416 1005 33.43 20241209 0.00 Y 196700 500 71 억 187699 N N 2804 N 00 N
10 20250411 160851 57 100.00 KOSDAQ 화학 N N N N N 1402 -78 5 -5.27 385984809 268823 72.17 1480 1511 1400 1924 1036 1480 1435.83 1.30 0 1257 1565 1522 1465 1422 1365 1530 1430 72 444 500 970 1 1 14364144 201 16.89 0.54 12 1.87 83.00 2587.00 1875 20240404 -25.23 1005 20241209 39.50 1781 -21.28 20250403 1104 26.99 20250312 1804 -22.28 20240416 1005 39.50 20241209 0.01 Y 196700 500 71 억 186400 N N 2804 N 00 N
11 20250411 150859 57 100.00 KOSDAQ 화학 N N N N N 1406 -74 5 -5.00 366575834 254988 68.46 1480 1511 1400 1924 1036 1480 1437.62 1.30 0 1975 1565 1522 1465 1422 1365 1530 1430 72 444 500 970 1 1 14364144 202 16.94 0.54 12 1.78 83.00 2587.00 1875 20240404 -25.01 1005 20241209 39.90 1781 -21.06 20250403 1104 27.36 20250312 1804 -22.06 20240416 1005 39.90 20241209 0.01 Y 196700 500 71 억 186400 N N 0 N 00 N
12 20250411 140858 57 100.00 KOSDAQ 화학 N N N N N 1419 -61 5 -4.12 340947425 236838 63.58 1480 1511 1400 1924 1036 1480 1439.58 1.30 0 1454 1565 1522 1465 1422 1365 1530 1430 72 444 500 970 1 1 14364144 204 17.10 0.55 12 1.65 83.00 2587.00 1875 20240404 -24.32 1005 20241209 41.19 1781 -20.33 20250403 1104 28.53 20250312 1804 -21.34 20240416 1005 41.19 20241209 0.01 Y 196700 500 71 억 186400 N N 0 N 00 N