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
252500/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
20250414,160957,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,801,11,2,1.39,74909196,94147,60.37,790,805,787,1027,553,790,795.66,5.43,0,9434,811,800,781,770,751,806,776,41,237,100,470,1,1,41486390,332,10.01,0.80,12,0.23,80.00,996.00,1392,20240603,-42.46,718,20250409,11.56,908,-11.78,20250131,718,11.56,20250409,1392,-42.46,20240603,718,11.56,20250409,1.53,Y,252500,100,41 억,,2253200,N,N,0,N,00,N
20250414,151006,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,800,10,2,1.27,73673857,92605,59.38,790,805,787,1027,553,790,795.57,5.43,0,9503,811,800,781,770,751,806,776,41,237,100,470,1,1,41486390,332,10.00,0.80,12,0.22,80.00,996.00,1392,20240603,-42.53,718,20250409,11.42,908,-11.89,20250131,718,11.42,20250409,1392,-42.53,20240603,718,11.42,20250409,1.53,Y,252500,100,41 억,,2253200,N,N,0,N,00,N
20250414,141005,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,803,13,2,1.65,51972001,65587,42.05,790,804,787,1027,553,790,792.41,5.43,0,5091,811,800,781,770,751,806,776,41,237,100,470,1,1,41486390,333,10.04,0.81,12,0.16,80.00,996.00,1392,20240603,-42.31,718,20250409,11.84,908,-11.56,20250131,718,11.84,20250409,1392,-42.31,20240603,718,11.84,20250409,1.53,Y,252500,100,41 억,,2253200,N,N,0,N,00,N
20250414,131003,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,798,8,2,1.01,43642101,55154,35.36,790,798,787,1027,553,790,791.28,5.43,0,4071,811,800,781,770,751,806,776,41,237,100,470,1,1,41486390,331,9.97,0.80,12,0.13,80.00,996.00,1392,20240603,-42.67,718,20250409,11.14,908,-12.11,20250131,718,11.14,20250409,1392,-42.67,20240603,718,11.14,20250409,1.53,Y,252500,100,41 억,,2253200,N,N,0,N,00,N
20250414,121006,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,796,6,2,0.76,40828999,51620,33.10,790,797,787,1027,553,790,790.95,5.43,0,3660,811,800,781,770,751,806,776,41,237,100,470,1,1,41486390,330,9.95,0.80,12,0.12,80.00,996.00,1392,20240603,-42.82,718,20250409,10.86,908,-12.33,20250131,718,10.86,20250409,1392,-42.82,20240603,718,10.86,20250409,1.53,Y,252500,100,41 억,,2253200,N,N,0,N,00,N
20250414,111000,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,794,4,2,0.51,32684204,41380,26.53,790,797,787,1027,553,790,789.86,5.43,0,3741,811,800,781,770,751,806,776,41,237,100,470,1,1,41486390,329,9.93,0.80,12,0.10,80.00,996.00,1392,20240603,-42.96,718,20250409,10.58,908,-12.56,20250131,718,10.58,20250409,1392,-42.96,20240603,718,10.58,20250409,1.53,Y,252500,100,41 억,,2253200,N,N,0,N,00,N
20250414,101003,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,791,1,2,0.13,27905704,35362,22.67,790,796,787,1027,553,790,789.14,5.43,0,1786,811,800,781,770,751,806,776,41,237,100,470,1,1,41486390,328,9.89,0.79,12,0.09,80.00,996.00,1392,20240603,-43.18,718,20250409,10.17,908,-12.89,20250131,718,10.17,20250409,1392,-43.18,20240603,718,10.17,20250409,1.53,Y,252500,100,41 억,,2253200,N,N,0,N,00,N
20250414,091003,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,789,-1,5,-0.13,2048265,2593,1.66,790,790,787,1027,553,790,789.92,5.43,0,-164,811,800,781,770,751,806,776,41,237,100,470,1,1,41486390,327,9.86,0.79,12,0.01,80.00,996.00,1392,20240603,-43.32,718,20250409,9.89,908,-13.11,20250131,718,9.89,20250409,1392,-43.32,20240603,718,9.89,20250409,1.53,Y,252500,100,41 억,,2253200,N,N,0,N,00,N
20250411,160953,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,790,22,2,2.86,112042953,145607,75.95,766,792,762,998,538,768,769.49,5.41,0,10586,784,775,764,755,744,780,760,41,230,100,460,1,1,41486390,328,9.88,0.79,12,0.35,80.00,996.00,1392,20240603,-43.25,718,20250409,10.03,908,-13.00,20250131,718,10.03,20250409,1392,-43.25,20240603,718,10.03,20250409,1.45,Y,252500,100,41 억,,2242575,N,N,0,N,00,N
20250411,151002,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,791,23,2,2.99,111099356,144413,75.33,766,792,762,998,538,768,769.32,5.41,0,10657,784,775,764,755,744,780,760,41,230,100,460,1,1,41486390,328,9.89,0.79,12,0.35,80.00,996.00,1392,20240603,-43.18,718,20250409,10.17,908,-12.89,20250131,718,10.17,20250409,1392,-43.18,20240603,718,10.17,20250409,1.45,Y,252500,100,41 억,,2242575,N,N,0,N,00,N
20250411,141000,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,782,14,2,1.82,104145835,135584,70.72,766,784,762,998,538,768,768.13,5.41,0,8275,784,775,764,755,744,780,760,41,230,100,460,1,1,41486390,324,9.78,0.79,12,0.33,80.00,996.00,1392,20240603,-43.82,718,20250409,8.91,908,-13.88,20250131,718,8.91,20250409,1392,-43.82,20240603,718,8.91,20250409,1.45,Y,252500,100,41 억,,2242575,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 160957 57 100.00 KOSDAQ 화학 N N N N N 801 11 2 1.39 74909196 94147 60.37 790 805 787 1027 553 790 795.66 5.43 0 9434 811 800 781 770 751 806 776 41 237 100 470 1 1 41486390 332 10.01 0.80 12 0.23 80.00 996.00 1392 20240603 -42.46 718 20250409 11.56 908 -11.78 20250131 718 11.56 20250409 1392 -42.46 20240603 718 11.56 20250409 1.53 Y 252500 100 41 억 2253200 N N 0 N 00 N
3 20250414 151006 57 100.00 KOSDAQ 화학 N N N N N 800 10 2 1.27 73673857 92605 59.38 790 805 787 1027 553 790 795.57 5.43 0 9503 811 800 781 770 751 806 776 41 237 100 470 1 1 41486390 332 10.00 0.80 12 0.22 80.00 996.00 1392 20240603 -42.53 718 20250409 11.42 908 -11.89 20250131 718 11.42 20250409 1392 -42.53 20240603 718 11.42 20250409 1.53 Y 252500 100 41 억 2253200 N N 0 N 00 N
4 20250414 141005 57 100.00 KOSDAQ 화학 N N N N N 803 13 2 1.65 51972001 65587 42.05 790 804 787 1027 553 790 792.41 5.43 0 5091 811 800 781 770 751 806 776 41 237 100 470 1 1 41486390 333 10.04 0.81 12 0.16 80.00 996.00 1392 20240603 -42.31 718 20250409 11.84 908 -11.56 20250131 718 11.84 20250409 1392 -42.31 20240603 718 11.84 20250409 1.53 Y 252500 100 41 억 2253200 N N 0 N 00 N
5 20250414 131003 57 100.00 KOSDAQ 화학 N N N N N 798 8 2 1.01 43642101 55154 35.36 790 798 787 1027 553 790 791.28 5.43 0 4071 811 800 781 770 751 806 776 41 237 100 470 1 1 41486390 331 9.97 0.80 12 0.13 80.00 996.00 1392 20240603 -42.67 718 20250409 11.14 908 -12.11 20250131 718 11.14 20250409 1392 -42.67 20240603 718 11.14 20250409 1.53 Y 252500 100 41 억 2253200 N N 0 N 00 N
6 20250414 121006 57 100.00 KOSDAQ 화학 N N N N N 796 6 2 0.76 40828999 51620 33.10 790 797 787 1027 553 790 790.95 5.43 0 3660 811 800 781 770 751 806 776 41 237 100 470 1 1 41486390 330 9.95 0.80 12 0.12 80.00 996.00 1392 20240603 -42.82 718 20250409 10.86 908 -12.33 20250131 718 10.86 20250409 1392 -42.82 20240603 718 10.86 20250409 1.53 Y 252500 100 41 억 2253200 N N 0 N 00 N
7 20250414 111000 57 100.00 KOSDAQ 화학 N N N N N 794 4 2 0.51 32684204 41380 26.53 790 797 787 1027 553 790 789.86 5.43 0 3741 811 800 781 770 751 806 776 41 237 100 470 1 1 41486390 329 9.93 0.80 12 0.10 80.00 996.00 1392 20240603 -42.96 718 20250409 10.58 908 -12.56 20250131 718 10.58 20250409 1392 -42.96 20240603 718 10.58 20250409 1.53 Y 252500 100 41 억 2253200 N N 0 N 00 N
8 20250414 101003 57 100.00 KOSDAQ 화학 N N N N N 791 1 2 0.13 27905704 35362 22.67 790 796 787 1027 553 790 789.14 5.43 0 1786 811 800 781 770 751 806 776 41 237 100 470 1 1 41486390 328 9.89 0.79 12 0.09 80.00 996.00 1392 20240603 -43.18 718 20250409 10.17 908 -12.89 20250131 718 10.17 20250409 1392 -43.18 20240603 718 10.17 20250409 1.53 Y 252500 100 41 억 2253200 N N 0 N 00 N
9 20250414 091003 57 100.00 KOSDAQ 화학 N N N N N 789 -1 5 -0.13 2048265 2593 1.66 790 790 787 1027 553 790 789.92 5.43 0 -164 811 800 781 770 751 806 776 41 237 100 470 1 1 41486390 327 9.86 0.79 12 0.01 80.00 996.00 1392 20240603 -43.32 718 20250409 9.89 908 -13.11 20250131 718 9.89 20250409 1392 -43.32 20240603 718 9.89 20250409 1.53 Y 252500 100 41 억 2253200 N N 0 N 00 N
10 20250411 160953 57 100.00 KOSDAQ 화학 N N N N N 790 22 2 2.86 112042953 145607 75.95 766 792 762 998 538 768 769.49 5.41 0 10586 784 775 764 755 744 780 760 41 230 100 460 1 1 41486390 328 9.88 0.79 12 0.35 80.00 996.00 1392 20240603 -43.25 718 20250409 10.03 908 -13.00 20250131 718 10.03 20250409 1392 -43.25 20240603 718 10.03 20250409 1.45 Y 252500 100 41 억 2242575 N N 0 N 00 N
11 20250411 151002 57 100.00 KOSDAQ 화학 N N N N N 791 23 2 2.99 111099356 144413 75.33 766 792 762 998 538 768 769.32 5.41 0 10657 784 775 764 755 744 780 760 41 230 100 460 1 1 41486390 328 9.89 0.79 12 0.35 80.00 996.00 1392 20240603 -43.18 718 20250409 10.17 908 -12.89 20250131 718 10.17 20250409 1392 -43.18 20240603 718 10.17 20250409 1.45 Y 252500 100 41 억 2242575 N N 0 N 00 N
12 20250411 141000 57 100.00 KOSDAQ 화학 N N N N N 782 14 2 1.82 104145835 135584 70.72 766 784 762 998 538 768 768.13 5.41 0 8275 784 775 764 755 744 780 760 41 230 100 460 1 1 41486390 324 9.78 0.79 12 0.33 80.00 996.00 1392 20240603 -43.82 718 20250409 8.91 908 -13.88 20250131 718 8.91 20250409 1392 -43.82 20240603 718 8.91 20250409 1.45 Y 252500 100 41 억 2242575 N N 0 N 00 N