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
237880/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
20250414,160944,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,19190,30,2,0.16,698758640,36444,68.89,19160,19310,19030,24900,13420,19160,19173.49,3.89,0,-2262,19866,19512,18856,18502,17846,19690,18680,90,5740,500,13790,10,1,18071353,3468,12.44,1.41,12,0.20,1542.00,13605.00,45000,20240613,-57.36,15790,20241209,21.53,22850,-16.02,20250314,17240,11.31,20250409,45000,-57.36,20240613,15790,21.53,20241209,1.08,Y,237880,500,90 억,,702365,N,N,5415,N,00,N
20250414,150953,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,19280,120,2,0.63,672690530,35087,66.33,19160,19310,19030,24900,13420,19160,19172.07,3.89,0,-2333,19866,19512,18856,18502,17846,19690,18680,90,5740,500,13790,10,1,18071353,3484,12.50,1.42,12,0.19,1542.00,13605.00,45000,20240613,-57.16,15790,20241209,22.10,22850,-15.62,20250314,17240,11.83,20250409,45000,-57.16,20240613,15790,22.10,20241209,1.08,Y,237880,500,90 억,,702365,N,N,8835,N,00,N
20250414,140951,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,19180,20,2,0.10,562205335,29345,55.47,19160,19290,19030,24900,13420,19160,19158.47,3.89,0,-4183,19866,19512,18856,18502,17846,19690,18680,90,5740,500,13790,10,1,18071353,3466,12.44,1.41,12,0.16,1542.00,13605.00,45000,20240613,-57.38,15790,20241209,21.47,22850,-16.06,20250314,17240,11.25,20250409,45000,-57.38,20240613,15790,21.47,20241209,1.08,Y,237880,500,90 억,,702365,N,N,8835,N,00,N
20250414,130949,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,19190,30,2,0.16,478883965,24994,47.25,19160,19290,19030,24900,13420,19160,19159.96,3.89,0,-3443,19866,19512,18856,18502,17846,19690,18680,90,5740,500,13790,10,1,18071353,3468,12.44,1.41,12,0.14,1542.00,13605.00,45000,20240613,-57.36,15790,20241209,21.53,22850,-16.02,20250314,17240,11.31,20250409,45000,-57.36,20240613,15790,21.53,20241209,1.08,Y,237880,500,90 억,,702365,N,N,8835,N,00,N
20250414,120951,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,19130,-30,5,-0.16,432441290,22570,42.67,19160,19290,19030,24900,13420,19160,19160.00,3.89,0,-2839,19866,19512,18856,18502,17846,19690,18680,90,5740,500,13790,10,1,18071353,3457,12.41,1.41,12,0.12,1542.00,13605.00,45000,20240613,-57.49,15790,20241209,21.15,22850,-16.28,20250314,17240,10.96,20250409,45000,-57.49,20240613,15790,21.15,20241209,1.08,Y,237880,500,90 억,,702365,N,N,8835,N,00,N
20250414,110947,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,19070,-90,5,-0.47,338279470,17636,33.34,19160,19290,19030,24900,13420,19160,19181.19,3.89,0,-3892,19866,19512,18856,18502,17846,19690,18680,90,5740,500,13790,10,1,18071353,3446,12.37,1.40,12,0.10,1542.00,13605.00,45000,20240613,-57.62,15790,20241209,20.77,22850,-16.54,20250314,17240,10.61,20250409,45000,-57.62,20240613,15790,20.77,20241209,1.08,Y,237880,500,90 억,,702365,N,N,8835,N,00,N
20250414,100949,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,19150,-10,5,-0.05,258224260,13453,25.43,19160,19290,19030,24900,13420,19160,19194.55,3.89,0,-3016,19866,19512,18856,18502,17846,19690,18680,90,5740,500,13790,10,1,18071353,3461,12.42,1.41,12,0.07,1542.00,13605.00,45000,20240613,-57.44,15790,20241209,21.28,22850,-16.19,20250314,17240,11.08,20250409,45000,-57.44,20240613,15790,21.28,20241209,1.08,Y,237880,500,90 억,,702365,N,N,8835,N,00,N
20250414,090950,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,19280,120,2,0.63,81300300,4238,8.01,19160,19290,19030,24900,13420,19160,19183.65,3.89,0,-1391,19866,19512,18856,18502,17846,19690,18680,90,5740,500,13790,10,1,18071353,3484,12.50,1.42,12,0.02,1542.00,13605.00,45000,20240613,-57.16,15790,20241209,22.10,22850,-15.62,20250314,17240,11.83,20250409,45000,-57.16,20240613,15790,22.10,20241209,1.08,Y,237880,500,90 억,,702365,N,N,8835,N,00,N
20250411,160940,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,19160,460,2,2.46,996300025,52898,48.17,18260,19210,18200,24300,13090,18700,18834.36,3.90,0,398,19326,19012,18496,18182,17666,19170,18340,90,5600,500,13460,10,1,18071353,3462,12.43,1.41,12,0.29,1542.00,13605.00,45000,20240613,-57.42,15790,20241209,21.34,22850,-16.15,20250314,17240,11.14,20250409,45000,-57.42,20240613,15790,21.34,20241209,1.15,Y,237880,500,90 억,,703900,N,N,8835,N,00,N
20250411,150948,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,19130,430,2,2.30,905080115,48134,43.83,18260,19210,18200,24300,13090,18700,18803.34,3.90,0,-349,19326,19012,18496,18182,17666,19170,18340,90,5600,500,13460,10,1,18071353,3457,12.41,1.41,12,0.27,1542.00,13605.00,45000,20240613,-57.49,15790,20241209,21.15,22850,-16.28,20250314,17240,10.96,20250409,45000,-57.49,20240613,15790,21.15,20241209,1.15,Y,237880,500,90 억,,703900,N,N,4619,N,00,N
20250411,140947,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,19070,370,2,1.98,745656050,39779,36.22,18260,19210,18200,24300,13090,18700,18744.97,3.90,0,2558,19326,19012,18496,18182,17666,19170,18340,90,5600,500,13460,10,1,18071353,3446,12.37,1.40,12,0.22,1542.00,13605.00,45000,20240613,-57.62,15790,20241209,20.77,22850,-16.54,20250314,17240,10.61,20250409,45000,-57.62,20240613,15790,20.77,20241209,1.15,Y,237880,500,90 억,,703900,N,N,4619,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 160944 55 60.00 KOSDAQ 화학 N N N Y 60 N 19190 30 2 0.16 698758640 36444 68.89 19160 19310 19030 24900 13420 19160 19173.49 3.89 0 -2262 19866 19512 18856 18502 17846 19690 18680 90 5740 500 13790 10 1 18071353 3468 12.44 1.41 12 0.20 1542.00 13605.00 45000 20240613 -57.36 15790 20241209 21.53 22850 -16.02 20250314 17240 11.31 20250409 45000 -57.36 20240613 15790 21.53 20241209 1.08 Y 237880 500 90 억 702365 N N 5415 N 00 N
3 20250414 150953 55 60.00 KOSDAQ 화학 N N N Y 60 N 19280 120 2 0.63 672690530 35087 66.33 19160 19310 19030 24900 13420 19160 19172.07 3.89 0 -2333 19866 19512 18856 18502 17846 19690 18680 90 5740 500 13790 10 1 18071353 3484 12.50 1.42 12 0.19 1542.00 13605.00 45000 20240613 -57.16 15790 20241209 22.10 22850 -15.62 20250314 17240 11.83 20250409 45000 -57.16 20240613 15790 22.10 20241209 1.08 Y 237880 500 90 억 702365 N N 8835 N 00 N
4 20250414 140951 55 60.00 KOSDAQ 화학 N N N Y 60 N 19180 20 2 0.10 562205335 29345 55.47 19160 19290 19030 24900 13420 19160 19158.47 3.89 0 -4183 19866 19512 18856 18502 17846 19690 18680 90 5740 500 13790 10 1 18071353 3466 12.44 1.41 12 0.16 1542.00 13605.00 45000 20240613 -57.38 15790 20241209 21.47 22850 -16.06 20250314 17240 11.25 20250409 45000 -57.38 20240613 15790 21.47 20241209 1.08 Y 237880 500 90 억 702365 N N 8835 N 00 N
5 20250414 130949 55 60.00 KOSDAQ 화학 N N N Y 60 N 19190 30 2 0.16 478883965 24994 47.25 19160 19290 19030 24900 13420 19160 19159.96 3.89 0 -3443 19866 19512 18856 18502 17846 19690 18680 90 5740 500 13790 10 1 18071353 3468 12.44 1.41 12 0.14 1542.00 13605.00 45000 20240613 -57.36 15790 20241209 21.53 22850 -16.02 20250314 17240 11.31 20250409 45000 -57.36 20240613 15790 21.53 20241209 1.08 Y 237880 500 90 억 702365 N N 8835 N 00 N
6 20250414 120951 55 60.00 KOSDAQ 화학 N N N Y 60 N 19130 -30 5 -0.16 432441290 22570 42.67 19160 19290 19030 24900 13420 19160 19160.00 3.89 0 -2839 19866 19512 18856 18502 17846 19690 18680 90 5740 500 13790 10 1 18071353 3457 12.41 1.41 12 0.12 1542.00 13605.00 45000 20240613 -57.49 15790 20241209 21.15 22850 -16.28 20250314 17240 10.96 20250409 45000 -57.49 20240613 15790 21.15 20241209 1.08 Y 237880 500 90 억 702365 N N 8835 N 00 N
7 20250414 110947 55 60.00 KOSDAQ 화학 N N N Y 60 N 19070 -90 5 -0.47 338279470 17636 33.34 19160 19290 19030 24900 13420 19160 19181.19 3.89 0 -3892 19866 19512 18856 18502 17846 19690 18680 90 5740 500 13790 10 1 18071353 3446 12.37 1.40 12 0.10 1542.00 13605.00 45000 20240613 -57.62 15790 20241209 20.77 22850 -16.54 20250314 17240 10.61 20250409 45000 -57.62 20240613 15790 20.77 20241209 1.08 Y 237880 500 90 억 702365 N N 8835 N 00 N
8 20250414 100949 55 60.00 KOSDAQ 화학 N N N Y 60 N 19150 -10 5 -0.05 258224260 13453 25.43 19160 19290 19030 24900 13420 19160 19194.55 3.89 0 -3016 19866 19512 18856 18502 17846 19690 18680 90 5740 500 13790 10 1 18071353 3461 12.42 1.41 12 0.07 1542.00 13605.00 45000 20240613 -57.44 15790 20241209 21.28 22850 -16.19 20250314 17240 11.08 20250409 45000 -57.44 20240613 15790 21.28 20241209 1.08 Y 237880 500 90 억 702365 N N 8835 N 00 N
9 20250414 090950 55 60.00 KOSDAQ 화학 N N N Y 60 N 19280 120 2 0.63 81300300 4238 8.01 19160 19290 19030 24900 13420 19160 19183.65 3.89 0 -1391 19866 19512 18856 18502 17846 19690 18680 90 5740 500 13790 10 1 18071353 3484 12.50 1.42 12 0.02 1542.00 13605.00 45000 20240613 -57.16 15790 20241209 22.10 22850 -15.62 20250314 17240 11.83 20250409 45000 -57.16 20240613 15790 22.10 20241209 1.08 Y 237880 500 90 억 702365 N N 8835 N 00 N
10 20250411 160940 55 60.00 KOSDAQ 화학 N N N Y 60 N 19160 460 2 2.46 996300025 52898 48.17 18260 19210 18200 24300 13090 18700 18834.36 3.90 0 398 19326 19012 18496 18182 17666 19170 18340 90 5600 500 13460 10 1 18071353 3462 12.43 1.41 12 0.29 1542.00 13605.00 45000 20240613 -57.42 15790 20241209 21.34 22850 -16.15 20250314 17240 11.14 20250409 45000 -57.42 20240613 15790 21.34 20241209 1.15 Y 237880 500 90 억 703900 N N 8835 N 00 N
11 20250411 150948 55 60.00 KOSDAQ 화학 N N N Y 60 N 19130 430 2 2.30 905080115 48134 43.83 18260 19210 18200 24300 13090 18700 18803.34 3.90 0 -349 19326 19012 18496 18182 17666 19170 18340 90 5600 500 13460 10 1 18071353 3457 12.41 1.41 12 0.27 1542.00 13605.00 45000 20240613 -57.49 15790 20241209 21.15 22850 -16.28 20250314 17240 10.96 20250409 45000 -57.49 20240613 15790 21.15 20241209 1.15 Y 237880 500 90 억 703900 N N 4619 N 00 N
12 20250411 140947 55 60.00 KOSDAQ 화학 N N N Y 60 N 19070 370 2 1.98 745656050 39779 36.22 18260 19210 18200 24300 13090 18700 18744.97 3.90 0 2558 19326 19012 18496 18182 17666 19170 18340 90 5600 500 13460 10 1 18071353 3446 12.37 1.40 12 0.22 1542.00 13605.00 45000 20240613 -57.62 15790 20241209 20.77 22850 -16.54 20250314 17240 10.61 20250409 45000 -57.62 20240613 15790 20.77 20241209 1.15 Y 237880 500 90 억 703900 N N 4619 N 00 N