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
260930/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
20250414,161005,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,4080,140,2,3.55,245590715,61046,71.40,4000,4085,3940,5120,2760,3940,4023.04,1.73,0,-9502,4220,4080,3940,3800,3660,4150,3870,97,1180,500,2750,5,1,19341591,789,-24.14,0.48,12,0.32,-169.00,8585.00,8650,20240614,-52.83,3600,20250409,13.33,5480,-25.55,20250115,3600,13.33,20250409,8650,-52.83,20240614,3600,13.33,20250409,3.01,Y,260930,500,96 억,,334649,N,N,697,N,00,N
20250414,151013,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,4080,140,2,3.55,240855900,59884,70.05,4000,4080,3940,5120,2760,3940,4022.04,1.73,0,-9208,4220,4080,3940,3800,3660,4150,3870,97,1180,500,2750,5,1,19341591,789,-24.14,0.48,12,0.31,-169.00,8585.00,8650,20240614,-52.83,3600,20250409,13.33,5480,-25.55,20250115,3600,13.33,20250409,8650,-52.83,20240614,3600,13.33,20250409,3.01,Y,260930,500,96 억,,334649,N,N,1348,N,00,N
20250414,141013,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,4040,100,2,2.54,196655915,48926,57.23,4000,4070,3940,5120,2760,3940,4019.46,1.73,0,-12244,4220,4080,3940,3800,3660,4150,3870,97,1180,500,2750,5,1,19341591,781,-23.91,0.47,12,0.25,-169.00,8585.00,8650,20240614,-53.29,3600,20250409,12.22,5480,-26.28,20250115,3600,12.22,20250409,8650,-53.29,20240614,3600,12.22,20250409,3.01,Y,260930,500,96 억,,334649,N,N,1348,N,00,N
20250414,131010,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,4025,85,2,2.16,161191455,40087,46.89,4000,4070,3940,5120,2760,3940,4021.04,1.73,0,-9551,4220,4080,3940,3800,3660,4150,3870,97,1180,500,2750,5,1,19341591,778,-23.82,0.47,12,0.21,-169.00,8585.00,8650,20240614,-53.47,3600,20250409,11.81,5480,-26.55,20250115,3600,11.81,20250409,8650,-53.47,20240614,3600,11.81,20250409,3.01,Y,260930,500,96 억,,334649,N,N,1348,N,00,N
20250414,121013,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,4020,80,2,2.03,132167845,32867,38.44,4000,4070,3940,5120,2760,3940,4021.29,1.73,0,-8906,4220,4080,3940,3800,3660,4150,3870,97,1180,500,2750,5,1,19341591,778,-23.79,0.47,12,0.17,-169.00,8585.00,8650,20240614,-53.53,3600,20250409,11.67,5480,-26.64,20250115,3600,11.67,20250409,8650,-53.53,20240614,3600,11.67,20250409,3.01,Y,260930,500,96 억,,334649,N,N,1348,N,00,N
20250414,111008,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,4000,60,2,1.52,109330515,27182,31.79,4000,4070,3940,5120,2760,3940,4022.17,1.73,0,-7050,4220,4080,3940,3800,3660,4150,3870,97,1180,500,2750,5,1,19341591,774,-23.67,0.47,12,0.14,-169.00,8585.00,8650,20240614,-53.76,3600,20250409,11.11,5480,-27.01,20250115,3600,11.11,20250409,8650,-53.76,20240614,3600,11.11,20250409,3.01,Y,260930,500,96 억,,334649,N,N,1348,N,00,N
20250414,101010,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,4025,85,2,2.16,76401495,18984,22.21,4000,4070,3940,5120,2760,3940,4024.52,1.73,0,-5086,4220,4080,3940,3800,3660,4150,3870,97,1180,500,2750,5,1,19341591,778,-23.82,0.47,12,0.10,-169.00,8585.00,8650,20240614,-53.47,3600,20250409,11.81,5480,-26.55,20250115,3600,11.81,20250409,8650,-53.47,20240614,3600,11.81,20250409,3.01,Y,260930,500,96 억,,334649,N,N,1348,N,00,N
20250414,091011,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,4025,85,2,2.16,12526340,3112,3.64,4000,4050,3940,5120,2760,3940,4025.17,1.73,0,-1669,4220,4080,3940,3800,3660,4150,3870,97,1180,500,2750,5,1,19341591,778,-23.82,0.47,12,0.02,-169.00,8585.00,8650,20240614,-53.47,3600,20250409,11.81,5480,-26.55,20250115,3600,11.81,20250409,8650,-53.47,20240614,3600,11.81,20250409,3.01,Y,260930,500,96 억,,334649,N,N,1348,N,00,N
20250411,161000,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3940,75,2,1.94,338530852,85418,308.94,3850,4080,3800,5020,2710,3865,3963.23,1.62,0,-1439,4035,3950,3855,3770,3675,3992,3812,97,1155,500,2700,5,1,19341591,762,-23.31,0.46,12,0.44,-169.00,8585.00,8650,20240614,-54.45,3600,20250409,9.44,5480,-28.10,20250115,3600,9.44,20250409,8650,-54.45,20240614,3600,9.44,20250409,3.03,Y,260930,500,96 억,,313679,N,N,1348,N,00,N
20250411,151009,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3990,125,2,3.23,315835902,79690,288.22,3850,4080,3800,5020,2710,3865,3963.31,1.62,0,-1098,4035,3950,3855,3770,3675,3992,3812,97,1155,500,2700,5,1,19341591,772,-23.61,0.46,12,0.41,-169.00,8585.00,8650,20240614,-53.87,3600,20250409,10.83,5480,-27.19,20250115,3600,10.83,20250409,8650,-53.87,20240614,3600,10.83,20250409,3.03,Y,260930,500,96 억,,313679,N,N,897,N,00,N
20250411,141007,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,4015,150,2,3.88,292958392,74024,267.73,3850,4080,3800,5020,2710,3865,3957.61,1.62,0,587,4035,3950,3855,3770,3675,3992,3812,97,1155,500,2700,5,1,19341591,777,-23.76,0.47,12,0.38,-169.00,8585.00,8650,20240614,-53.58,3600,20250409,11.53,5480,-26.73,20250115,3600,11.53,20250409,8650,-53.58,20240614,3600,11.53,20250409,3.03,Y,260930,500,96 억,,313679,N,N,897,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 161005 57 100.00 KOSDAQ 화학 N N N N N 4080 140 2 3.55 245590715 61046 71.40 4000 4085 3940 5120 2760 3940 4023.04 1.73 0 -9502 4220 4080 3940 3800 3660 4150 3870 97 1180 500 2750 5 1 19341591 789 -24.14 0.48 12 0.32 -169.00 8585.00 8650 20240614 -52.83 3600 20250409 13.33 5480 -25.55 20250115 3600 13.33 20250409 8650 -52.83 20240614 3600 13.33 20250409 3.01 Y 260930 500 96 억 334649 N N 697 N 00 N
3 20250414 151013 57 100.00 KOSDAQ 화학 N N N N N 4080 140 2 3.55 240855900 59884 70.05 4000 4080 3940 5120 2760 3940 4022.04 1.73 0 -9208 4220 4080 3940 3800 3660 4150 3870 97 1180 500 2750 5 1 19341591 789 -24.14 0.48 12 0.31 -169.00 8585.00 8650 20240614 -52.83 3600 20250409 13.33 5480 -25.55 20250115 3600 13.33 20250409 8650 -52.83 20240614 3600 13.33 20250409 3.01 Y 260930 500 96 억 334649 N N 1348 N 00 N
4 20250414 141013 57 100.00 KOSDAQ 화학 N N N N N 4040 100 2 2.54 196655915 48926 57.23 4000 4070 3940 5120 2760 3940 4019.46 1.73 0 -12244 4220 4080 3940 3800 3660 4150 3870 97 1180 500 2750 5 1 19341591 781 -23.91 0.47 12 0.25 -169.00 8585.00 8650 20240614 -53.29 3600 20250409 12.22 5480 -26.28 20250115 3600 12.22 20250409 8650 -53.29 20240614 3600 12.22 20250409 3.01 Y 260930 500 96 억 334649 N N 1348 N 00 N
5 20250414 131010 57 100.00 KOSDAQ 화학 N N N N N 4025 85 2 2.16 161191455 40087 46.89 4000 4070 3940 5120 2760 3940 4021.04 1.73 0 -9551 4220 4080 3940 3800 3660 4150 3870 97 1180 500 2750 5 1 19341591 778 -23.82 0.47 12 0.21 -169.00 8585.00 8650 20240614 -53.47 3600 20250409 11.81 5480 -26.55 20250115 3600 11.81 20250409 8650 -53.47 20240614 3600 11.81 20250409 3.01 Y 260930 500 96 억 334649 N N 1348 N 00 N
6 20250414 121013 57 100.00 KOSDAQ 화학 N N N N N 4020 80 2 2.03 132167845 32867 38.44 4000 4070 3940 5120 2760 3940 4021.29 1.73 0 -8906 4220 4080 3940 3800 3660 4150 3870 97 1180 500 2750 5 1 19341591 778 -23.79 0.47 12 0.17 -169.00 8585.00 8650 20240614 -53.53 3600 20250409 11.67 5480 -26.64 20250115 3600 11.67 20250409 8650 -53.53 20240614 3600 11.67 20250409 3.01 Y 260930 500 96 억 334649 N N 1348 N 00 N
7 20250414 111008 57 100.00 KOSDAQ 화학 N N N N N 4000 60 2 1.52 109330515 27182 31.79 4000 4070 3940 5120 2760 3940 4022.17 1.73 0 -7050 4220 4080 3940 3800 3660 4150 3870 97 1180 500 2750 5 1 19341591 774 -23.67 0.47 12 0.14 -169.00 8585.00 8650 20240614 -53.76 3600 20250409 11.11 5480 -27.01 20250115 3600 11.11 20250409 8650 -53.76 20240614 3600 11.11 20250409 3.01 Y 260930 500 96 억 334649 N N 1348 N 00 N
8 20250414 101010 57 100.00 KOSDAQ 화학 N N N N N 4025 85 2 2.16 76401495 18984 22.21 4000 4070 3940 5120 2760 3940 4024.52 1.73 0 -5086 4220 4080 3940 3800 3660 4150 3870 97 1180 500 2750 5 1 19341591 778 -23.82 0.47 12 0.10 -169.00 8585.00 8650 20240614 -53.47 3600 20250409 11.81 5480 -26.55 20250115 3600 11.81 20250409 8650 -53.47 20240614 3600 11.81 20250409 3.01 Y 260930 500 96 억 334649 N N 1348 N 00 N
9 20250414 091011 57 100.00 KOSDAQ 화학 N N N N N 4025 85 2 2.16 12526340 3112 3.64 4000 4050 3940 5120 2760 3940 4025.17 1.73 0 -1669 4220 4080 3940 3800 3660 4150 3870 97 1180 500 2750 5 1 19341591 778 -23.82 0.47 12 0.02 -169.00 8585.00 8650 20240614 -53.47 3600 20250409 11.81 5480 -26.55 20250115 3600 11.81 20250409 8650 -53.47 20240614 3600 11.81 20250409 3.01 Y 260930 500 96 억 334649 N N 1348 N 00 N
10 20250411 161000 57 100.00 KOSDAQ 화학 N N N N N 3940 75 2 1.94 338530852 85418 308.94 3850 4080 3800 5020 2710 3865 3963.23 1.62 0 -1439 4035 3950 3855 3770 3675 3992 3812 97 1155 500 2700 5 1 19341591 762 -23.31 0.46 12 0.44 -169.00 8585.00 8650 20240614 -54.45 3600 20250409 9.44 5480 -28.10 20250115 3600 9.44 20250409 8650 -54.45 20240614 3600 9.44 20250409 3.03 Y 260930 500 96 억 313679 N N 1348 N 00 N
11 20250411 151009 57 100.00 KOSDAQ 화학 N N N N N 3990 125 2 3.23 315835902 79690 288.22 3850 4080 3800 5020 2710 3865 3963.31 1.62 0 -1098 4035 3950 3855 3770 3675 3992 3812 97 1155 500 2700 5 1 19341591 772 -23.61 0.46 12 0.41 -169.00 8585.00 8650 20240614 -53.87 3600 20250409 10.83 5480 -27.19 20250115 3600 10.83 20250409 8650 -53.87 20240614 3600 10.83 20250409 3.03 Y 260930 500 96 억 313679 N N 897 N 00 N
12 20250411 141007 57 100.00 KOSDAQ 화학 N N N N N 4015 150 2 3.88 292958392 74024 267.73 3850 4080 3800 5020 2710 3865 3957.61 1.62 0 587 4035 3950 3855 3770 3675 3992 3812 97 1155 500 2700 5 1 19341591 777 -23.76 0.47 12 0.38 -169.00 8585.00 8650 20240614 -53.58 3600 20250409 11.53 5480 -26.73 20250115 3600 11.53 20250409 8650 -53.58 20240614 3600 11.53 20250409 3.03 Y 260930 500 96 억 313679 N N 897 N 00 N