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
220260/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
20250414,160925,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,4540,50,2,1.11,1362788175,301824,10.19,4490,4565,4440,5830,3145,4490,4515.22,0.13,0,65285,5230,4860,4555,4185,3880,5045,4370,27,1340,100,3140,5,1,26558307,1206,23.40,1.81,12,1.14,194.00,2510.00,7860,20240402,-42.24,2920,20241210,55.48,5580,-18.64,20250207,3655,24.21,20250409,7570,-40.03,20240611,2920,55.48,20241210,3.60,Y,220260,100,26 억,,33410,N,N,2759,N,00,N
20250414,150934,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,4520,30,2,0.67,1278312890,283185,9.56,4490,4565,4440,5830,3145,4490,4514.11,0.13,0,61669,5230,4860,4555,4185,3880,5045,4370,27,1340,100,3140,5,1,26558307,1200,23.30,1.80,12,1.07,194.00,2510.00,7860,20240402,-42.49,2920,20241210,54.79,5580,-19.00,20250207,3655,23.67,20250409,7570,-40.29,20240611,2920,54.79,20241210,3.60,Y,220260,100,26 억,,33410,N,N,104791,N,00,N
20250414,140933,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,4520,30,2,0.67,1168958385,259005,8.75,4490,4565,4440,5830,3145,4490,4513.32,0.13,0,55508,5230,4860,4555,4185,3880,5045,4370,27,1340,100,3140,5,1,26558307,1200,23.30,1.80,12,0.98,194.00,2510.00,7860,20240402,-42.49,2920,20241210,54.79,5580,-19.00,20250207,3655,23.67,20250409,7570,-40.29,20240611,2920,54.79,20241210,3.60,Y,220260,100,26 억,,33410,N,N,104791,N,00,N
20250414,130930,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,4525,35,2,0.78,1080271150,239450,8.09,4490,4565,4440,5830,3145,4490,4511.52,0.13,0,50155,5230,4860,4555,4185,3880,5045,4370,27,1340,100,3140,5,1,26558307,1202,23.32,1.80,12,0.90,194.00,2510.00,7860,20240402,-42.43,2920,20241210,54.97,5580,-18.91,20250207,3655,23.80,20250409,7570,-40.22,20240611,2920,54.97,20241210,3.60,Y,220260,100,26 억,,33410,N,N,104791,N,00,N
20250414,120932,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,4540,50,2,1.11,939261730,208268,7.03,4490,4565,4440,5830,3145,4490,4509.93,0.13,0,39627,5230,4860,4555,4185,3880,5045,4370,27,1340,100,3140,5,1,26558307,1206,23.40,1.81,12,0.78,194.00,2510.00,7860,20240402,-42.24,2920,20241210,55.48,5580,-18.64,20250207,3655,24.21,20250409,7570,-40.03,20240611,2920,55.48,20241210,3.60,Y,220260,100,26 억,,33410,N,N,104791,N,00,N
20250414,110928,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,4500,10,2,0.22,842750560,186888,6.31,4490,4565,4440,5830,3145,4490,4509.45,0.13,0,29967,5230,4860,4555,4185,3880,5045,4370,27,1340,100,3140,5,1,26558307,1195,23.20,1.79,12,0.70,194.00,2510.00,7860,20240402,-42.75,2920,20241210,54.11,5580,-19.35,20250207,3655,23.12,20250409,7570,-40.55,20240611,2920,54.11,20241210,3.60,Y,220260,100,26 억,,33410,N,N,104791,N,00,N
20250414,100930,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,4490,0,3,0.00,662919575,146996,4.96,4490,4565,4440,5830,3145,4490,4509.86,0.13,0,20164,5230,4860,4555,4185,3880,5045,4370,27,1340,100,3140,5,1,26558307,1192,23.14,1.79,12,0.55,194.00,2510.00,7860,20240402,-42.88,2920,20241210,53.77,5580,-19.53,20250207,3655,22.85,20250409,7570,-40.69,20240611,2920,53.77,20241210,3.60,Y,220260,100,26 억,,33410,N,N,104791,N,00,N
20250414,090931,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,4480,-10,5,-0.22,198377245,44323,1.50,4490,4500,4440,5830,3145,4490,4475.53,0.13,0,5213,5230,4860,4555,4185,3880,5045,4370,27,1340,100,3140,5,1,26558307,1190,23.09,1.78,12,0.17,194.00,2510.00,7860,20240402,-43.00,2920,20241210,53.42,5580,-19.71,20250207,3655,22.57,20250409,7570,-40.82,20240611,2920,53.42,20241210,3.60,Y,220260,100,26 억,,33410,N,N,104791,N,00,N
20250411,160921,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,4490,95,2,2.16,13577554681,2927771,120.97,4315,4925,4250,5710,3080,4395,4637.56,0.29,0,-2288,5045,4720,4275,3950,3505,4882,4112,27,1315,100,3070,5,1,26558307,1192,23.14,1.79,12,11.02,194.00,2510.00,7860,20240401,-42.88,2920,20241210,53.77,5580,-19.53,20250207,3655,22.85,20250409,7570,-40.69,20240611,2920,53.77,20241210,3.58,Y,220260,100,26 억,,76711,N,N,104791,N,00,N
20250411,150930,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,4485,90,2,2.05,13403148006,2888877,119.36,4315,4925,4250,5710,3080,4395,4639.60,0.29,0,-12576,5045,4720,4275,3950,3505,4882,4112,27,1315,100,3070,5,1,26558307,1191,23.12,1.79,12,10.88,194.00,2510.00,7860,20240401,-42.94,2920,20241210,53.60,5580,-19.62,20250207,3655,22.71,20250409,7570,-40.75,20240611,2920,53.60,20241210,3.58,Y,220260,100,26 억,,76711,N,N,73458,N,00,N
20250411,140928,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,4480,85,2,1.93,13155901159,2833623,117.08,4315,4925,4250,5710,3080,4395,4642.82,0.29,0,-36258,5045,4720,4275,3950,3505,4882,4112,27,1315,100,3070,5,1,26558307,1190,23.09,1.78,12,10.67,194.00,2510.00,7860,20240401,-43.00,2920,20241210,53.42,5580,-19.71,20250207,3655,22.57,20250409,7570,-40.82,20240611,2920,53.42,20241210,3.58,Y,220260,100,26 억,,76711,N,N,73458,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 160925 57 100.00 KOSDAQ 화학 N N N N N 4540 50 2 1.11 1362788175 301824 10.19 4490 4565 4440 5830 3145 4490 4515.22 0.13 0 65285 5230 4860 4555 4185 3880 5045 4370 27 1340 100 3140 5 1 26558307 1206 23.40 1.81 12 1.14 194.00 2510.00 7860 20240402 -42.24 2920 20241210 55.48 5580 -18.64 20250207 3655 24.21 20250409 7570 -40.03 20240611 2920 55.48 20241210 3.60 Y 220260 100 26 억 33410 N N 2759 N 00 N
3 20250414 150934 57 100.00 KOSDAQ 화학 N N N N N 4520 30 2 0.67 1278312890 283185 9.56 4490 4565 4440 5830 3145 4490 4514.11 0.13 0 61669 5230 4860 4555 4185 3880 5045 4370 27 1340 100 3140 5 1 26558307 1200 23.30 1.80 12 1.07 194.00 2510.00 7860 20240402 -42.49 2920 20241210 54.79 5580 -19.00 20250207 3655 23.67 20250409 7570 -40.29 20240611 2920 54.79 20241210 3.60 Y 220260 100 26 억 33410 N N 104791 N 00 N
4 20250414 140933 57 100.00 KOSDAQ 화학 N N N N N 4520 30 2 0.67 1168958385 259005 8.75 4490 4565 4440 5830 3145 4490 4513.32 0.13 0 55508 5230 4860 4555 4185 3880 5045 4370 27 1340 100 3140 5 1 26558307 1200 23.30 1.80 12 0.98 194.00 2510.00 7860 20240402 -42.49 2920 20241210 54.79 5580 -19.00 20250207 3655 23.67 20250409 7570 -40.29 20240611 2920 54.79 20241210 3.60 Y 220260 100 26 억 33410 N N 104791 N 00 N
5 20250414 130930 57 100.00 KOSDAQ 화학 N N N N N 4525 35 2 0.78 1080271150 239450 8.09 4490 4565 4440 5830 3145 4490 4511.52 0.13 0 50155 5230 4860 4555 4185 3880 5045 4370 27 1340 100 3140 5 1 26558307 1202 23.32 1.80 12 0.90 194.00 2510.00 7860 20240402 -42.43 2920 20241210 54.97 5580 -18.91 20250207 3655 23.80 20250409 7570 -40.22 20240611 2920 54.97 20241210 3.60 Y 220260 100 26 억 33410 N N 104791 N 00 N
6 20250414 120932 57 100.00 KOSDAQ 화학 N N N N N 4540 50 2 1.11 939261730 208268 7.03 4490 4565 4440 5830 3145 4490 4509.93 0.13 0 39627 5230 4860 4555 4185 3880 5045 4370 27 1340 100 3140 5 1 26558307 1206 23.40 1.81 12 0.78 194.00 2510.00 7860 20240402 -42.24 2920 20241210 55.48 5580 -18.64 20250207 3655 24.21 20250409 7570 -40.03 20240611 2920 55.48 20241210 3.60 Y 220260 100 26 억 33410 N N 104791 N 00 N
7 20250414 110928 57 100.00 KOSDAQ 화학 N N N N N 4500 10 2 0.22 842750560 186888 6.31 4490 4565 4440 5830 3145 4490 4509.45 0.13 0 29967 5230 4860 4555 4185 3880 5045 4370 27 1340 100 3140 5 1 26558307 1195 23.20 1.79 12 0.70 194.00 2510.00 7860 20240402 -42.75 2920 20241210 54.11 5580 -19.35 20250207 3655 23.12 20250409 7570 -40.55 20240611 2920 54.11 20241210 3.60 Y 220260 100 26 억 33410 N N 104791 N 00 N
8 20250414 100930 57 100.00 KOSDAQ 화학 N N N N N 4490 0 3 0.00 662919575 146996 4.96 4490 4565 4440 5830 3145 4490 4509.86 0.13 0 20164 5230 4860 4555 4185 3880 5045 4370 27 1340 100 3140 5 1 26558307 1192 23.14 1.79 12 0.55 194.00 2510.00 7860 20240402 -42.88 2920 20241210 53.77 5580 -19.53 20250207 3655 22.85 20250409 7570 -40.69 20240611 2920 53.77 20241210 3.60 Y 220260 100 26 억 33410 N N 104791 N 00 N
9 20250414 090931 57 100.00 KOSDAQ 화학 N N N N N 4480 -10 5 -0.22 198377245 44323 1.50 4490 4500 4440 5830 3145 4490 4475.53 0.13 0 5213 5230 4860 4555 4185 3880 5045 4370 27 1340 100 3140 5 1 26558307 1190 23.09 1.78 12 0.17 194.00 2510.00 7860 20240402 -43.00 2920 20241210 53.42 5580 -19.71 20250207 3655 22.57 20250409 7570 -40.82 20240611 2920 53.42 20241210 3.60 Y 220260 100 26 억 33410 N N 104791 N 00 N
10 20250411 160921 57 100.00 KOSDAQ 화학 N N N N N 4490 95 2 2.16 13577554681 2927771 120.97 4315 4925 4250 5710 3080 4395 4637.56 0.29 0 -2288 5045 4720 4275 3950 3505 4882 4112 27 1315 100 3070 5 1 26558307 1192 23.14 1.79 12 11.02 194.00 2510.00 7860 20240401 -42.88 2920 20241210 53.77 5580 -19.53 20250207 3655 22.85 20250409 7570 -40.69 20240611 2920 53.77 20241210 3.58 Y 220260 100 26 억 76711 N N 104791 N 00 N
11 20250411 150930 57 100.00 KOSDAQ 화학 N N N N N 4485 90 2 2.05 13403148006 2888877 119.36 4315 4925 4250 5710 3080 4395 4639.60 0.29 0 -12576 5045 4720 4275 3950 3505 4882 4112 27 1315 100 3070 5 1 26558307 1191 23.12 1.79 12 10.88 194.00 2510.00 7860 20240401 -42.94 2920 20241210 53.60 5580 -19.62 20250207 3655 22.71 20250409 7570 -40.75 20240611 2920 53.60 20241210 3.58 Y 220260 100 26 억 76711 N N 73458 N 00 N
12 20250411 140928 57 100.00 KOSDAQ 화학 N N N N N 4480 85 2 1.93 13155901159 2833623 117.08 4315 4925 4250 5710 3080 4395 4642.82 0.29 0 -36258 5045 4720 4275 3950 3505 4882 4112 27 1315 100 3070 5 1 26558307 1190 23.09 1.78 12 10.67 194.00 2510.00 7860 20240401 -43.00 2920 20241210 53.42 5580 -19.71 20250207 3655 22.57 20250409 7570 -40.82 20240611 2920 53.42 20241210 3.58 Y 220260 100 26 억 76711 N N 73458 N 00 N