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
250930/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
20250414,160956,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,467,27,2,6.14,51626568,111744,32.92,451,480,445,572,308,440,462.01,0.91,0,-8174,515,477,454,416,393,470,409,33,132,100,280,1,1,33000440,154,-2.58,0.92,12,0.34,-181.00,509.00,898,20240408,-48.00,313,20241209,49.20,586,-20.31,20250110,372,25.54,20250305,850,-45.06,20240613,313,49.20,20241209,0.07,Y,250930,100,33 억,,300646,N,N,0,N,00,N
20250414,151004,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,469,29,2,6.59,48611088,105283,31.02,451,480,445,572,308,440,461.72,0.91,0,-8288,515,477,454,416,393,470,409,33,132,100,280,1,1,33000440,155,-2.59,0.92,12,0.32,-181.00,509.00,898,20240408,-47.77,313,20241209,49.84,586,-19.97,20250110,372,26.08,20250305,850,-44.82,20240613,313,49.84,20241209,0.07,Y,250930,100,33 억,,300646,N,N,0,N,00,N
20250414,141003,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,460,20,2,4.55,36242926,78566,23.15,451,480,445,572,308,440,461.31,0.91,0,-6785,515,477,454,416,393,470,409,33,132,100,280,1,1,33000440,152,-2.54,0.90,12,0.24,-181.00,509.00,898,20240408,-48.78,313,20241209,46.96,586,-21.50,20250110,372,23.66,20250305,850,-45.88,20240613,313,46.96,20241209,0.07,Y,250930,100,33 억,,300646,N,N,0,N,00,N
20250414,131001,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,462,22,2,5.00,34737320,75289,22.18,451,480,445,572,308,440,461.39,0.91,0,-5201,515,477,454,416,393,470,409,33,132,100,280,1,1,33000440,152,-2.55,0.91,12,0.23,-181.00,509.00,898,20240408,-48.55,313,20241209,47.60,586,-21.16,20250110,372,24.19,20250305,850,-45.65,20240613,313,47.60,20241209,0.07,Y,250930,100,33 억,,300646,N,N,0,N,00,N
20250414,121003,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,460,20,2,4.55,32962566,71430,21.05,451,480,445,572,308,440,461.47,0.91,0,-3336,515,477,454,416,393,470,409,33,132,100,280,1,1,33000440,152,-2.54,0.90,12,0.22,-181.00,509.00,898,20240408,-48.78,313,20241209,46.96,586,-21.50,20250110,372,23.66,20250305,850,-45.88,20240613,313,46.96,20241209,0.07,Y,250930,100,33 억,,300646,N,N,0,N,00,N
20250414,110958,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,457,17,2,3.86,30062442,65109,19.18,451,480,445,572,308,440,461.72,0.91,0,-3560,515,477,454,416,393,470,409,33,132,100,280,1,1,33000440,151,-2.52,0.90,12,0.20,-181.00,509.00,898,20240408,-49.11,313,20241209,46.01,586,-22.01,20250110,372,22.85,20250305,850,-46.24,20240613,313,46.01,20241209,0.07,Y,250930,100,33 억,,300646,N,N,0,N,00,N
20250414,101001,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,456,16,2,3.64,28761405,62275,18.35,451,480,445,572,308,440,461.85,0.91,0,-3536,515,477,454,416,393,470,409,33,132,100,280,1,1,33000440,150,-2.52,0.90,12,0.19,-181.00,509.00,898,20240408,-49.22,313,20241209,45.69,586,-22.18,20250110,372,22.58,20250305,850,-46.35,20240613,313,45.69,20241209,0.07,Y,250930,100,33 억,,300646,N,N,0,N,00,N
20250414,091002,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,451,11,2,2.50,1555610,3484,1.03,451,451,445,572,308,440,446.50,0.91,0,-476,515,477,454,416,393,470,409,33,132,100,280,1,1,33000440,149,-2.49,0.89,12,0.01,-181.00,509.00,898,20240408,-49.78,313,20241209,44.09,586,-23.04,20250110,372,21.24,20250305,850,-46.94,20240613,313,44.09,20241209,0.07,Y,250930,100,33 억,,300646,N,N,0,N,00,N
20250411,160951,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,440,9,2,2.09,155881069,339395,273.32,440,492,431,560,302,431,459.35,0.89,0,4724,483,456,443,416,403,450,410,33,129,100,270,1,1,33000440,145,-2.43,0.86,12,1.03,-181.00,509.00,898,20240408,-51.00,313,20241209,40.58,586,-24.91,20250110,372,18.28,20250305,850,-48.24,20240613,313,40.58,20241209,0.07,Y,250930,100,33 억,,295138,N,N,0,N,00,N
20250411,151000,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,441,10,2,2.32,153132155,333146,268.29,440,492,431,560,302,431,459.65,0.89,0,5805,483,456,443,416,403,450,410,33,129,100,270,1,1,33000440,146,-2.44,0.87,12,1.01,-181.00,509.00,898,20240408,-50.89,313,20241209,40.89,586,-24.74,20250110,372,18.55,20250305,850,-48.12,20240613,313,40.89,20241209,0.07,Y,250930,100,33 억,,295138,N,N,0,N,00,N
20250411,140958,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,441,10,2,2.32,149810930,325584,262.20,440,492,431,560,302,431,460.13,0.89,0,5218,483,456,443,416,403,450,410,33,129,100,270,1,1,33000440,146,-2.44,0.87,12,0.99,-181.00,509.00,898,20240408,-50.89,313,20241209,40.89,586,-24.74,20250110,372,18.55,20250305,850,-48.12,20240613,313,40.89,20241209,0.07,Y,250930,100,33 억,,295138,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 160956 57 100.00 KOSDAQ 화학 N N N N N 467 27 2 6.14 51626568 111744 32.92 451 480 445 572 308 440 462.01 0.91 0 -8174 515 477 454 416 393 470 409 33 132 100 280 1 1 33000440 154 -2.58 0.92 12 0.34 -181.00 509.00 898 20240408 -48.00 313 20241209 49.20 586 -20.31 20250110 372 25.54 20250305 850 -45.06 20240613 313 49.20 20241209 0.07 Y 250930 100 33 억 300646 N N 0 N 00 N
3 20250414 151004 57 100.00 KOSDAQ 화학 N N N N N 469 29 2 6.59 48611088 105283 31.02 451 480 445 572 308 440 461.72 0.91 0 -8288 515 477 454 416 393 470 409 33 132 100 280 1 1 33000440 155 -2.59 0.92 12 0.32 -181.00 509.00 898 20240408 -47.77 313 20241209 49.84 586 -19.97 20250110 372 26.08 20250305 850 -44.82 20240613 313 49.84 20241209 0.07 Y 250930 100 33 억 300646 N N 0 N 00 N
4 20250414 141003 57 100.00 KOSDAQ 화학 N N N N N 460 20 2 4.55 36242926 78566 23.15 451 480 445 572 308 440 461.31 0.91 0 -6785 515 477 454 416 393 470 409 33 132 100 280 1 1 33000440 152 -2.54 0.90 12 0.24 -181.00 509.00 898 20240408 -48.78 313 20241209 46.96 586 -21.50 20250110 372 23.66 20250305 850 -45.88 20240613 313 46.96 20241209 0.07 Y 250930 100 33 억 300646 N N 0 N 00 N
5 20250414 131001 57 100.00 KOSDAQ 화학 N N N N N 462 22 2 5.00 34737320 75289 22.18 451 480 445 572 308 440 461.39 0.91 0 -5201 515 477 454 416 393 470 409 33 132 100 280 1 1 33000440 152 -2.55 0.91 12 0.23 -181.00 509.00 898 20240408 -48.55 313 20241209 47.60 586 -21.16 20250110 372 24.19 20250305 850 -45.65 20240613 313 47.60 20241209 0.07 Y 250930 100 33 억 300646 N N 0 N 00 N
6 20250414 121003 57 100.00 KOSDAQ 화학 N N N N N 460 20 2 4.55 32962566 71430 21.05 451 480 445 572 308 440 461.47 0.91 0 -3336 515 477 454 416 393 470 409 33 132 100 280 1 1 33000440 152 -2.54 0.90 12 0.22 -181.00 509.00 898 20240408 -48.78 313 20241209 46.96 586 -21.50 20250110 372 23.66 20250305 850 -45.88 20240613 313 46.96 20241209 0.07 Y 250930 100 33 억 300646 N N 0 N 00 N
7 20250414 110958 57 100.00 KOSDAQ 화학 N N N N N 457 17 2 3.86 30062442 65109 19.18 451 480 445 572 308 440 461.72 0.91 0 -3560 515 477 454 416 393 470 409 33 132 100 280 1 1 33000440 151 -2.52 0.90 12 0.20 -181.00 509.00 898 20240408 -49.11 313 20241209 46.01 586 -22.01 20250110 372 22.85 20250305 850 -46.24 20240613 313 46.01 20241209 0.07 Y 250930 100 33 억 300646 N N 0 N 00 N
8 20250414 101001 57 100.00 KOSDAQ 화학 N N N N N 456 16 2 3.64 28761405 62275 18.35 451 480 445 572 308 440 461.85 0.91 0 -3536 515 477 454 416 393 470 409 33 132 100 280 1 1 33000440 150 -2.52 0.90 12 0.19 -181.00 509.00 898 20240408 -49.22 313 20241209 45.69 586 -22.18 20250110 372 22.58 20250305 850 -46.35 20240613 313 45.69 20241209 0.07 Y 250930 100 33 억 300646 N N 0 N 00 N
9 20250414 091002 57 100.00 KOSDAQ 화학 N N N N N 451 11 2 2.50 1555610 3484 1.03 451 451 445 572 308 440 446.50 0.91 0 -476 515 477 454 416 393 470 409 33 132 100 280 1 1 33000440 149 -2.49 0.89 12 0.01 -181.00 509.00 898 20240408 -49.78 313 20241209 44.09 586 -23.04 20250110 372 21.24 20250305 850 -46.94 20240613 313 44.09 20241209 0.07 Y 250930 100 33 억 300646 N N 0 N 00 N
10 20250411 160951 57 100.00 KOSDAQ 화학 N N N N N 440 9 2 2.09 155881069 339395 273.32 440 492 431 560 302 431 459.35 0.89 0 4724 483 456 443 416 403 450 410 33 129 100 270 1 1 33000440 145 -2.43 0.86 12 1.03 -181.00 509.00 898 20240408 -51.00 313 20241209 40.58 586 -24.91 20250110 372 18.28 20250305 850 -48.24 20240613 313 40.58 20241209 0.07 Y 250930 100 33 억 295138 N N 0 N 00 N
11 20250411 151000 57 100.00 KOSDAQ 화학 N N N N N 441 10 2 2.32 153132155 333146 268.29 440 492 431 560 302 431 459.65 0.89 0 5805 483 456 443 416 403 450 410 33 129 100 270 1 1 33000440 146 -2.44 0.87 12 1.01 -181.00 509.00 898 20240408 -50.89 313 20241209 40.89 586 -24.74 20250110 372 18.55 20250305 850 -48.12 20240613 313 40.89 20241209 0.07 Y 250930 100 33 억 295138 N N 0 N 00 N
12 20250411 140958 57 100.00 KOSDAQ 화학 N N N N N 441 10 2 2.32 149810930 325584 262.20 440 492 431 560 302 431 460.13 0.89 0 5218 483 456 443 416 403 450 410 33 129 100 270 1 1 33000440 146 -2.44 0.87 12 0.99 -181.00 509.00 898 20240408 -50.89 313 20241209 40.89 586 -24.74 20250110 372 18.55 20250305 850 -48.12 20240613 313 40.89 20241209 0.07 Y 250930 100 33 억 295138 N N 0 N 00 N