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
225430/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
20250414,160931,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,605,5,2,0.83,59940862,100616,195.45,600,605,580,780,420,600,595.74,1.40,0,-8108,624,611,587,574,550,618,581,28,180,100,420,1,1,27887050,169,-3.69,0.52,12,0.36,-164.00,1170.00,952,20240731,-36.45,510,20250228,18.63,754,-19.76,20250102,510,18.63,20250228,952,-36.45,20240731,510,18.63,20250228,0.00,Y,225430,100,27 억,,389328,N,N,0,N,00,N
20250414,150940,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,604,4,2,0.67,55875701,93893,182.39,600,605,580,780,420,600,595.10,1.40,0,-7999,624,611,587,574,550,618,581,28,180,100,420,1,1,27887050,168,-3.68,0.52,12,0.34,-164.00,1170.00,952,20240731,-36.55,510,20250228,18.43,754,-19.89,20250102,510,18.43,20250228,952,-36.55,20240731,510,18.43,20250228,0.00,Y,225430,100,27 억,,389328,N,N,0,N,00,N
20250414,140938,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,602,2,2,0.33,50594561,85107,165.32,600,602,580,780,420,600,594.48,1.40,0,-7822,624,611,587,574,550,618,581,28,180,100,420,1,1,27887050,168,-3.67,0.51,12,0.31,-164.00,1170.00,952,20240731,-36.76,510,20250228,18.04,754,-20.16,20250102,510,18.04,20250228,952,-36.76,20240731,510,18.04,20250228,0.00,Y,225430,100,27 억,,389328,N,N,0,N,00,N
20250414,130936,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,602,2,2,0.33,46729156,78671,152.82,600,602,580,780,420,600,593.98,1.40,0,-7470,624,611,587,574,550,618,581,28,180,100,420,1,1,27887050,168,-3.67,0.51,12,0.28,-164.00,1170.00,952,20240731,-36.76,510,20250228,18.04,754,-20.16,20250102,510,18.04,20250228,952,-36.76,20240731,510,18.04,20250228,0.00,Y,225430,100,27 억,,389328,N,N,0,N,00,N
20250414,120938,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,589,-11,5,-1.83,39343327,66268,128.73,600,602,580,780,420,600,593.70,1.40,0,-9341,624,611,587,574,550,618,581,28,180,100,420,1,1,27887050,164,-3.59,0.50,12,0.24,-164.00,1170.00,952,20240731,-38.13,510,20250228,15.49,754,-21.88,20250102,510,15.49,20250228,952,-38.13,20240731,510,15.49,20250228,0.00,Y,225430,100,27 억,,389328,N,N,0,N,00,N
20250414,110934,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,591,-9,5,-1.50,30998019,52099,101.20,600,602,580,780,420,600,594.98,1.40,0,-9859,624,611,587,574,550,618,581,28,180,100,420,1,1,27887050,165,-3.60,0.51,12,0.19,-164.00,1170.00,952,20240731,-37.92,510,20250228,15.88,754,-21.62,20250102,510,15.88,20250228,952,-37.92,20240731,510,15.88,20250228,0.00,Y,225430,100,27 억,,389328,N,N,0,N,00,N
20250414,100936,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,592,-8,5,-1.33,29069173,48816,94.83,600,602,580,780,420,600,595.48,1.40,0,-9855,624,611,587,574,550,618,581,28,180,100,420,1,1,27887050,165,-3.61,0.51,12,0.18,-164.00,1170.00,952,20240731,-37.82,510,20250228,16.08,754,-21.49,20250102,510,16.08,20250228,952,-37.82,20240731,510,16.08,20250228,0.00,Y,225430,100,27 억,,389328,N,N,0,N,00,N
20250414,090937,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,599,-1,5,-0.17,16058736,26776,52.01,600,602,590,780,420,600,599.74,1.40,0,-5515,624,611,587,574,550,618,581,28,180,100,420,1,1,27887050,167,-3.65,0.51,12,0.10,-164.00,1170.00,952,20240731,-37.08,510,20250228,17.45,754,-20.56,20250102,510,17.45,20250228,952,-37.08,20240731,510,17.45,20250228,0.00,Y,225430,100,27 억,,389328,N,N,0,N,00,N
20250411,160927,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,600,40,2,7.14,29646119,51480,93.70,566,600,563,728,392,560,575.81,1.35,0,13067,585,572,561,548,537,579,555,28,168,100,390,1,1,27887050,167,-3.66,0.51,12,0.18,-164.00,1170.00,952,20240731,-36.97,510,20250228,17.65,754,-20.42,20250102,510,17.65,20250228,952,-36.97,20240731,510,17.65,20250228,0.00,Y,225430,100,27 억,,376909,N,N,0,N,00,N
20250411,150935,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,585,25,2,4.46,26754856,46613,84.84,566,585,563,728,392,560,573.98,1.35,0,12960,585,572,561,548,537,579,555,28,168,100,390,1,1,27887050,163,-3.57,0.50,12,0.17,-164.00,1170.00,952,20240731,-38.55,510,20250228,14.71,754,-22.41,20250102,510,14.71,20250228,952,-38.55,20240731,510,14.71,20250228,0.00,Y,225430,100,27 억,,376909,N,N,0,N,00,N
20250411,140934,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,576,16,2,2.86,20678035,36139,65.78,566,578,563,728,392,560,572.18,1.35,0,12673,585,572,561,548,537,579,555,28,168,100,390,1,1,27887050,161,-3.51,0.49,12,0.13,-164.00,1170.00,952,20240731,-39.50,510,20250228,12.94,754,-23.61,20250102,510,12.94,20250228,952,-39.50,20240731,510,12.94,20250228,0.00,Y,225430,100,27 억,,376909,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 160931 57 100.00 KOSDAQ 화학 N N N N N 605 5 2 0.83 59940862 100616 195.45 600 605 580 780 420 600 595.74 1.40 0 -8108 624 611 587 574 550 618 581 28 180 100 420 1 1 27887050 169 -3.69 0.52 12 0.36 -164.00 1170.00 952 20240731 -36.45 510 20250228 18.63 754 -19.76 20250102 510 18.63 20250228 952 -36.45 20240731 510 18.63 20250228 0.00 Y 225430 100 27 억 389328 N N 0 N 00 N
3 20250414 150940 57 100.00 KOSDAQ 화학 N N N N N 604 4 2 0.67 55875701 93893 182.39 600 605 580 780 420 600 595.10 1.40 0 -7999 624 611 587 574 550 618 581 28 180 100 420 1 1 27887050 168 -3.68 0.52 12 0.34 -164.00 1170.00 952 20240731 -36.55 510 20250228 18.43 754 -19.89 20250102 510 18.43 20250228 952 -36.55 20240731 510 18.43 20250228 0.00 Y 225430 100 27 억 389328 N N 0 N 00 N
4 20250414 140938 57 100.00 KOSDAQ 화학 N N N N N 602 2 2 0.33 50594561 85107 165.32 600 602 580 780 420 600 594.48 1.40 0 -7822 624 611 587 574 550 618 581 28 180 100 420 1 1 27887050 168 -3.67 0.51 12 0.31 -164.00 1170.00 952 20240731 -36.76 510 20250228 18.04 754 -20.16 20250102 510 18.04 20250228 952 -36.76 20240731 510 18.04 20250228 0.00 Y 225430 100 27 억 389328 N N 0 N 00 N
5 20250414 130936 57 100.00 KOSDAQ 화학 N N N N N 602 2 2 0.33 46729156 78671 152.82 600 602 580 780 420 600 593.98 1.40 0 -7470 624 611 587 574 550 618 581 28 180 100 420 1 1 27887050 168 -3.67 0.51 12 0.28 -164.00 1170.00 952 20240731 -36.76 510 20250228 18.04 754 -20.16 20250102 510 18.04 20250228 952 -36.76 20240731 510 18.04 20250228 0.00 Y 225430 100 27 억 389328 N N 0 N 00 N
6 20250414 120938 57 100.00 KOSDAQ 화학 N N N N N 589 -11 5 -1.83 39343327 66268 128.73 600 602 580 780 420 600 593.70 1.40 0 -9341 624 611 587 574 550 618 581 28 180 100 420 1 1 27887050 164 -3.59 0.50 12 0.24 -164.00 1170.00 952 20240731 -38.13 510 20250228 15.49 754 -21.88 20250102 510 15.49 20250228 952 -38.13 20240731 510 15.49 20250228 0.00 Y 225430 100 27 억 389328 N N 0 N 00 N
7 20250414 110934 57 100.00 KOSDAQ 화학 N N N N N 591 -9 5 -1.50 30998019 52099 101.20 600 602 580 780 420 600 594.98 1.40 0 -9859 624 611 587 574 550 618 581 28 180 100 420 1 1 27887050 165 -3.60 0.51 12 0.19 -164.00 1170.00 952 20240731 -37.92 510 20250228 15.88 754 -21.62 20250102 510 15.88 20250228 952 -37.92 20240731 510 15.88 20250228 0.00 Y 225430 100 27 억 389328 N N 0 N 00 N
8 20250414 100936 57 100.00 KOSDAQ 화학 N N N N N 592 -8 5 -1.33 29069173 48816 94.83 600 602 580 780 420 600 595.48 1.40 0 -9855 624 611 587 574 550 618 581 28 180 100 420 1 1 27887050 165 -3.61 0.51 12 0.18 -164.00 1170.00 952 20240731 -37.82 510 20250228 16.08 754 -21.49 20250102 510 16.08 20250228 952 -37.82 20240731 510 16.08 20250228 0.00 Y 225430 100 27 억 389328 N N 0 N 00 N
9 20250414 090937 57 100.00 KOSDAQ 화학 N N N N N 599 -1 5 -0.17 16058736 26776 52.01 600 602 590 780 420 600 599.74 1.40 0 -5515 624 611 587 574 550 618 581 28 180 100 420 1 1 27887050 167 -3.65 0.51 12 0.10 -164.00 1170.00 952 20240731 -37.08 510 20250228 17.45 754 -20.56 20250102 510 17.45 20250228 952 -37.08 20240731 510 17.45 20250228 0.00 Y 225430 100 27 억 389328 N N 0 N 00 N
10 20250411 160927 57 100.00 KOSDAQ 화학 N N N N N 600 40 2 7.14 29646119 51480 93.70 566 600 563 728 392 560 575.81 1.35 0 13067 585 572 561 548 537 579 555 28 168 100 390 1 1 27887050 167 -3.66 0.51 12 0.18 -164.00 1170.00 952 20240731 -36.97 510 20250228 17.65 754 -20.42 20250102 510 17.65 20250228 952 -36.97 20240731 510 17.65 20250228 0.00 Y 225430 100 27 억 376909 N N 0 N 00 N
11 20250411 150935 57 100.00 KOSDAQ 화학 N N N N N 585 25 2 4.46 26754856 46613 84.84 566 585 563 728 392 560 573.98 1.35 0 12960 585 572 561 548 537 579 555 28 168 100 390 1 1 27887050 163 -3.57 0.50 12 0.17 -164.00 1170.00 952 20240731 -38.55 510 20250228 14.71 754 -22.41 20250102 510 14.71 20250228 952 -38.55 20240731 510 14.71 20250228 0.00 Y 225430 100 27 억 376909 N N 0 N 00 N
12 20250411 140934 57 100.00 KOSDAQ 화학 N N N N N 576 16 2 2.86 20678035 36139 65.78 566 578 563 728 392 560 572.18 1.35 0 12673 585 572 561 548 537 579 555 28 168 100 390 1 1 27887050 161 -3.51 0.49 12 0.13 -164.00 1170.00 952 20240731 -39.50 510 20250228 12.94 754 -23.61 20250102 510 12.94 20250228 952 -39.50 20240731 510 12.94 20250228 0.00 Y 225430 100 27 억 376909 N N 0 N 00 N