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
238090/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
20250414,160944,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2095,45,2,2.20,143895775,68416,48.76,2065,2155,2050,2665,1435,2050,2103.25,1.00,0,4647,2343,2196,2033,1886,1723,2270,1960,122,615,500,1390,5,1,23541303,493,-1.59,0.53,12,0.29,-1318.00,3965.00,4925,20240710,-57.46,1671,20250228,25.37,2985,-29.82,20250106,1671,25.37,20250228,4925,-57.46,20240710,1671,25.37,20250228,0.81,Y,238090,500,122 억,,236506,N,N,2817,N,00,N
20250414,150953,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2100,50,2,2.44,138620985,65897,46.97,2065,2155,2050,2665,1435,2050,2103.60,1.00,0,6070,2343,2196,2033,1886,1723,2270,1960,122,615,500,1390,5,1,23541303,494,-1.59,0.53,12,0.28,-1318.00,3965.00,4925,20240710,-57.36,1671,20250228,25.67,2985,-29.65,20250106,1671,25.67,20250228,4925,-57.36,20240710,1671,25.67,20250228,0.81,Y,238090,500,122 억,,236506,N,N,5566,N,00,N
20250414,140952,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2100,50,2,2.44,128785975,61214,43.63,2065,2155,2050,2665,1435,2050,2103.86,1.00,0,3109,2343,2196,2033,1886,1723,2270,1960,122,615,500,1390,5,1,23541303,494,-1.59,0.53,12,0.26,-1318.00,3965.00,4925,20240710,-57.36,1671,20250228,25.67,2985,-29.65,20250106,1671,25.67,20250228,4925,-57.36,20240710,1671,25.67,20250228,0.81,Y,238090,500,122 억,,236506,N,N,5566,N,00,N
20250414,130949,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2090,40,2,1.95,119322690,56692,40.41,2065,2155,2050,2665,1435,2050,2104.75,1.00,0,3767,2343,2196,2033,1886,1723,2270,1960,122,615,500,1390,5,1,23541303,492,-1.59,0.53,12,0.24,-1318.00,3965.00,4925,20240710,-57.56,1671,20250228,25.07,2985,-29.98,20250106,1671,25.07,20250228,4925,-57.56,20240710,1671,25.07,20250228,0.81,Y,238090,500,122 억,,236506,N,N,5566,N,00,N
20250414,120952,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2110,60,2,2.93,109912595,52224,37.22,2065,2155,2050,2665,1435,2050,2104.64,1.00,0,4924,2343,2196,2033,1886,1723,2270,1960,122,615,500,1390,5,1,23541303,497,-1.60,0.53,12,0.22,-1318.00,3965.00,4925,20240710,-57.16,1671,20250228,26.27,2985,-29.31,20250106,1671,26.27,20250228,4925,-57.16,20240710,1671,26.27,20250228,0.81,Y,238090,500,122 억,,236506,N,N,5566,N,00,N
20250414,110947,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2095,45,2,2.20,105274495,50021,35.65,2065,2155,2050,2665,1435,2050,2104.61,1.00,0,3829,2343,2196,2033,1886,1723,2270,1960,122,615,500,1390,5,1,23541303,493,-1.59,0.53,12,0.21,-1318.00,3965.00,4925,20240710,-57.46,1671,20250228,25.37,2985,-29.82,20250106,1671,25.37,20250228,4925,-57.46,20240710,1671,25.37,20250228,0.81,Y,238090,500,122 억,,236506,N,N,5566,N,00,N
20250414,100950,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2120,70,2,3.41,90985215,43221,30.81,2065,2155,2050,2665,1435,2050,2105.12,1.00,0,2112,2343,2196,2033,1886,1723,2270,1960,122,615,500,1390,5,1,23541303,499,-1.61,0.53,12,0.18,-1318.00,3965.00,4925,20240710,-56.95,1671,20250228,26.87,2985,-28.98,20250106,1671,26.87,20250228,4925,-56.95,20240710,1671,26.87,20250228,0.81,Y,238090,500,122 억,,236506,N,N,5566,N,00,N
20250414,090950,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2155,105,2,5.12,37074495,17516,12.48,2065,2155,2050,2665,1435,2050,2116.61,1.00,0,-489,2343,2196,2033,1886,1723,2270,1960,122,615,500,1390,5,1,23541303,507,-1.64,0.54,12,0.07,-1318.00,3965.00,4925,20240710,-56.24,1671,20250228,28.96,2985,-27.81,20250106,1671,28.96,20250228,4925,-56.24,20240710,1671,28.96,20250228,0.81,Y,238090,500,122 억,,236506,N,N,5566,N,00,N
20250411,160940,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2050,-15,5,-0.73,268555030,138012,57.57,2020,2180,1870,2680,1450,2065,1945.87,1.01,0,-1692,2281,2172,2061,1952,1841,2227,2007,122,615,500,1400,5,1,23541303,483,-1.56,0.52,12,0.59,-1318.00,3965.00,4925,20240710,-58.38,1671,20250228,22.68,2985,-31.32,20250106,1671,22.68,20250228,4925,-58.38,20240710,1671,22.68,20250228,0.78,Y,238090,500,122 억,,238632,N,N,5566,N,00,N
20250411,150949,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2010,-55,5,-2.66,253360593,130500,54.44,2020,2180,1870,2680,1450,2065,1941.46,1.01,0,-724,2281,2172,2061,1952,1841,2227,2007,122,615,500,1400,5,1,23541303,473,-1.53,0.51,12,0.55,-1318.00,3965.00,4925,20240710,-59.19,1671,20250228,20.29,2985,-32.66,20250106,1671,20.29,20250228,4925,-59.19,20240710,1671,20.29,20250228,0.78,Y,238090,500,122 억,,238632,N,N,2099,N,00,N
20250411,140947,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1966,-99,5,-4.79,238551370,123002,51.31,2020,2180,1870,2680,1450,2065,1939.41,1.01,0,1340,2281,2172,2061,1952,1841,2227,2007,122,615,500,1400,1,1,23541303,463,-1.49,0.50,12,0.52,-1318.00,3965.00,4925,20240710,-60.08,1671,20250228,17.65,2985,-34.14,20250106,1671,17.65,20250228,4925,-60.08,20240710,1671,17.65,20250228,0.78,Y,238090,500,122 억,,238632,N,N,2099,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 57 100.00 KOSDAQ 화학 N N N N N 2095 45 2 2.20 143895775 68416 48.76 2065 2155 2050 2665 1435 2050 2103.25 1.00 0 4647 2343 2196 2033 1886 1723 2270 1960 122 615 500 1390 5 1 23541303 493 -1.59 0.53 12 0.29 -1318.00 3965.00 4925 20240710 -57.46 1671 20250228 25.37 2985 -29.82 20250106 1671 25.37 20250228 4925 -57.46 20240710 1671 25.37 20250228 0.81 Y 238090 500 122 억 236506 N N 2817 N 00 N
3 20250414 150953 57 100.00 KOSDAQ 화학 N N N N N 2100 50 2 2.44 138620985 65897 46.97 2065 2155 2050 2665 1435 2050 2103.60 1.00 0 6070 2343 2196 2033 1886 1723 2270 1960 122 615 500 1390 5 1 23541303 494 -1.59 0.53 12 0.28 -1318.00 3965.00 4925 20240710 -57.36 1671 20250228 25.67 2985 -29.65 20250106 1671 25.67 20250228 4925 -57.36 20240710 1671 25.67 20250228 0.81 Y 238090 500 122 억 236506 N N 5566 N 00 N
4 20250414 140952 57 100.00 KOSDAQ 화학 N N N N N 2100 50 2 2.44 128785975 61214 43.63 2065 2155 2050 2665 1435 2050 2103.86 1.00 0 3109 2343 2196 2033 1886 1723 2270 1960 122 615 500 1390 5 1 23541303 494 -1.59 0.53 12 0.26 -1318.00 3965.00 4925 20240710 -57.36 1671 20250228 25.67 2985 -29.65 20250106 1671 25.67 20250228 4925 -57.36 20240710 1671 25.67 20250228 0.81 Y 238090 500 122 억 236506 N N 5566 N 00 N
5 20250414 130949 57 100.00 KOSDAQ 화학 N N N N N 2090 40 2 1.95 119322690 56692 40.41 2065 2155 2050 2665 1435 2050 2104.75 1.00 0 3767 2343 2196 2033 1886 1723 2270 1960 122 615 500 1390 5 1 23541303 492 -1.59 0.53 12 0.24 -1318.00 3965.00 4925 20240710 -57.56 1671 20250228 25.07 2985 -29.98 20250106 1671 25.07 20250228 4925 -57.56 20240710 1671 25.07 20250228 0.81 Y 238090 500 122 억 236506 N N 5566 N 00 N
6 20250414 120952 57 100.00 KOSDAQ 화학 N N N N N 2110 60 2 2.93 109912595 52224 37.22 2065 2155 2050 2665 1435 2050 2104.64 1.00 0 4924 2343 2196 2033 1886 1723 2270 1960 122 615 500 1390 5 1 23541303 497 -1.60 0.53 12 0.22 -1318.00 3965.00 4925 20240710 -57.16 1671 20250228 26.27 2985 -29.31 20250106 1671 26.27 20250228 4925 -57.16 20240710 1671 26.27 20250228 0.81 Y 238090 500 122 억 236506 N N 5566 N 00 N
7 20250414 110947 57 100.00 KOSDAQ 화학 N N N N N 2095 45 2 2.20 105274495 50021 35.65 2065 2155 2050 2665 1435 2050 2104.61 1.00 0 3829 2343 2196 2033 1886 1723 2270 1960 122 615 500 1390 5 1 23541303 493 -1.59 0.53 12 0.21 -1318.00 3965.00 4925 20240710 -57.46 1671 20250228 25.37 2985 -29.82 20250106 1671 25.37 20250228 4925 -57.46 20240710 1671 25.37 20250228 0.81 Y 238090 500 122 억 236506 N N 5566 N 00 N
8 20250414 100950 57 100.00 KOSDAQ 화학 N N N N N 2120 70 2 3.41 90985215 43221 30.81 2065 2155 2050 2665 1435 2050 2105.12 1.00 0 2112 2343 2196 2033 1886 1723 2270 1960 122 615 500 1390 5 1 23541303 499 -1.61 0.53 12 0.18 -1318.00 3965.00 4925 20240710 -56.95 1671 20250228 26.87 2985 -28.98 20250106 1671 26.87 20250228 4925 -56.95 20240710 1671 26.87 20250228 0.81 Y 238090 500 122 억 236506 N N 5566 N 00 N
9 20250414 090950 57 100.00 KOSDAQ 화학 N N N N N 2155 105 2 5.12 37074495 17516 12.48 2065 2155 2050 2665 1435 2050 2116.61 1.00 0 -489 2343 2196 2033 1886 1723 2270 1960 122 615 500 1390 5 1 23541303 507 -1.64 0.54 12 0.07 -1318.00 3965.00 4925 20240710 -56.24 1671 20250228 28.96 2985 -27.81 20250106 1671 28.96 20250228 4925 -56.24 20240710 1671 28.96 20250228 0.81 Y 238090 500 122 억 236506 N N 5566 N 00 N
10 20250411 160940 57 100.00 KOSDAQ 화학 N N N N N 2050 -15 5 -0.73 268555030 138012 57.57 2020 2180 1870 2680 1450 2065 1945.87 1.01 0 -1692 2281 2172 2061 1952 1841 2227 2007 122 615 500 1400 5 1 23541303 483 -1.56 0.52 12 0.59 -1318.00 3965.00 4925 20240710 -58.38 1671 20250228 22.68 2985 -31.32 20250106 1671 22.68 20250228 4925 -58.38 20240710 1671 22.68 20250228 0.78 Y 238090 500 122 억 238632 N N 5566 N 00 N
11 20250411 150949 57 100.00 KOSDAQ 화학 N N N N N 2010 -55 5 -2.66 253360593 130500 54.44 2020 2180 1870 2680 1450 2065 1941.46 1.01 0 -724 2281 2172 2061 1952 1841 2227 2007 122 615 500 1400 5 1 23541303 473 -1.53 0.51 12 0.55 -1318.00 3965.00 4925 20240710 -59.19 1671 20250228 20.29 2985 -32.66 20250106 1671 20.29 20250228 4925 -59.19 20240710 1671 20.29 20250228 0.78 Y 238090 500 122 억 238632 N N 2099 N 00 N
12 20250411 140947 57 100.00 KOSDAQ 화학 N N N N N 1966 -99 5 -4.79 238551370 123002 51.31 2020 2180 1870 2680 1450 2065 1939.41 1.01 0 1340 2281 2172 2061 1952 1841 2227 2007 122 615 500 1400 1 1 23541303 463 -1.49 0.50 12 0.52 -1318.00 3965.00 4925 20240710 -60.08 1671 20250228 17.65 2985 -34.14 20250106 1671 17.65 20250228 4925 -60.08 20240710 1671 17.65 20250228 0.78 Y 238090 500 122 억 238632 N N 2099 N 00 N