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
263020/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
20250414,161006,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3020,30,2,1.00,222551520,73612,165.32,3050,3065,3000,3885,2095,2990,3023.30,3.37,0,11927,3063,3026,2973,2936,2883,3000,2910,78,895,500,2150,5,1,14499831,438,6.64,0.59,12,0.51,455.00,5083.00,4420,20241031,-31.67,2655,20240416,13.75,3410,-11.44,20250217,2840,6.34,20250409,4420,-31.67,20241031,2655,13.75,20240416,2.29,Y,263020,500,77 억,,489088,N,N,162,N,00,N
20250414,151015,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3025,35,2,1.17,219546540,72617,163.09,3050,3065,3000,3885,2095,2990,3023.35,3.37,0,12725,3063,3026,2973,2936,2883,3000,2910,78,895,500,2150,5,1,14499831,439,6.65,0.60,12,0.50,455.00,5083.00,4420,20241031,-31.56,2655,20240416,13.94,3410,-11.29,20250217,2840,6.51,20250409,4420,-31.56,20241031,2655,13.94,20240416,2.29,Y,263020,500,77 억,,489088,N,N,162,N,00,N
20250414,141014,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3025,35,2,1.17,195000535,64476,144.80,3050,3065,3000,3885,2095,2990,3024.39,3.37,0,12572,3063,3026,2973,2936,2883,3000,2910,78,895,500,2150,5,1,14499831,439,6.65,0.60,12,0.44,455.00,5083.00,4420,20241031,-31.56,2655,20240416,13.94,3410,-11.29,20250217,2840,6.51,20250409,4420,-31.56,20241031,2655,13.94,20240416,2.29,Y,263020,500,77 억,,489088,N,N,162,N,00,N
20250414,131012,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3015,25,2,0.84,189377555,62615,140.62,3050,3065,3000,3885,2095,2990,3024.48,3.37,0,11358,3063,3026,2973,2936,2883,3000,2910,78,895,500,2150,5,1,14499831,437,6.63,0.59,12,0.43,455.00,5083.00,4420,20241031,-31.79,2655,20240416,13.56,3410,-11.58,20250217,2840,6.16,20250409,4420,-31.79,20241031,2655,13.56,20240416,2.29,Y,263020,500,77 억,,489088,N,N,162,N,00,N
20250414,121015,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3030,40,2,1.34,169797840,56131,126.06,3050,3065,3000,3885,2095,2990,3025.03,3.37,0,10537,3063,3026,2973,2936,2883,3000,2910,78,895,500,2150,5,1,14499831,439,6.66,0.60,12,0.39,455.00,5083.00,4420,20241031,-31.45,2655,20240416,14.12,3410,-11.14,20250217,2840,6.69,20250409,4420,-31.45,20241031,2655,14.12,20240416,2.29,Y,263020,500,77 억,,489088,N,N,162,N,00,N
20250414,111009,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3025,35,2,1.17,166285880,54971,123.46,3050,3065,3000,3885,2095,2990,3024.97,3.37,0,10197,3063,3026,2973,2936,2883,3000,2910,78,895,500,2150,5,1,14499831,439,6.65,0.60,12,0.38,455.00,5083.00,4420,20241031,-31.56,2655,20240416,13.94,3410,-11.29,20250217,2840,6.51,20250409,4420,-31.56,20241031,2655,13.94,20240416,2.29,Y,263020,500,77 억,,489088,N,N,162,N,00,N
20250414,101012,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3045,55,2,1.84,142504735,47110,105.80,3050,3065,3000,3885,2095,2990,3024.94,3.37,0,10037,3063,3026,2973,2936,2883,3000,2910,78,895,500,2150,5,1,14499831,442,6.69,0.60,12,0.32,455.00,5083.00,4420,20241031,-31.11,2655,20240416,14.69,3410,-10.70,20250217,2840,7.22,20250409,4420,-31.11,20241031,2655,14.69,20240416,2.29,Y,263020,500,77 억,,489088,N,N,162,N,00,N
20250414,091012,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3005,15,2,0.50,12916995,4245,9.53,3050,3050,3000,3885,2095,2990,3042.87,3.37,0,-1236,3063,3026,2973,2936,2883,3000,2910,78,895,500,2150,5,1,14499831,436,6.60,0.59,12,0.03,455.00,5083.00,4420,20241031,-32.01,2655,20240416,13.18,3410,-11.88,20250217,2840,5.81,20250409,4420,-32.01,20241031,2655,13.18,20240416,2.29,Y,263020,500,77 억,,489088,N,N,162,N,00,N
20250411,161002,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2990,-5,5,-0.17,132914455,44527,94.56,2995,3010,2920,3890,2100,2995,2983.68,3.27,0,14863,3091,3042,2981,2932,2871,3067,2957,78,895,500,2150,5,1,14499831,434,6.57,0.59,12,0.31,455.00,5083.00,4420,20241031,-32.35,2655,20240416,12.62,3410,-12.32,20250217,2840,5.28,20250409,4420,-32.35,20241031,2655,12.62,20240416,2.25,Y,263020,500,77 억,,474209,N,N,162,N,00,N
20250411,151011,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3000,5,2,0.17,99041250,33200,70.50,2995,3010,2920,3890,2100,2995,2983.17,3.27,0,15056,3091,3042,2981,2932,2871,3067,2957,78,895,500,2150,5,1,14499831,435,6.59,0.59,12,0.23,455.00,5083.00,4420,20241031,-32.13,2655,20240416,12.99,3410,-12.02,20250217,2840,5.63,20250409,4420,-32.13,20241031,2655,12.99,20240416,2.25,Y,263020,500,77 억,,474209,N,N,224,N,00,N
20250411,141009,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3000,5,2,0.17,94843735,31801,67.53,2995,3010,2920,3890,2100,2995,2982.41,3.27,0,15060,3091,3042,2981,2932,2871,3067,2957,78,895,500,2150,5,1,14499831,435,6.59,0.59,12,0.22,455.00,5083.00,4420,20241031,-32.13,2655,20240416,12.99,3410,-12.02,20250217,2840,5.63,20250409,4420,-32.13,20241031,2655,12.99,20240416,2.25,Y,263020,500,77 억,,474209,N,N,224,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 161006 57 100.00 KOSDAQ 화학 N N N N N 3020 30 2 1.00 222551520 73612 165.32 3050 3065 3000 3885 2095 2990 3023.30 3.37 0 11927 3063 3026 2973 2936 2883 3000 2910 78 895 500 2150 5 1 14499831 438 6.64 0.59 12 0.51 455.00 5083.00 4420 20241031 -31.67 2655 20240416 13.75 3410 -11.44 20250217 2840 6.34 20250409 4420 -31.67 20241031 2655 13.75 20240416 2.29 Y 263020 500 77 억 489088 N N 162 N 00 N
3 20250414 151015 57 100.00 KOSDAQ 화학 N N N N N 3025 35 2 1.17 219546540 72617 163.09 3050 3065 3000 3885 2095 2990 3023.35 3.37 0 12725 3063 3026 2973 2936 2883 3000 2910 78 895 500 2150 5 1 14499831 439 6.65 0.60 12 0.50 455.00 5083.00 4420 20241031 -31.56 2655 20240416 13.94 3410 -11.29 20250217 2840 6.51 20250409 4420 -31.56 20241031 2655 13.94 20240416 2.29 Y 263020 500 77 억 489088 N N 162 N 00 N
4 20250414 141014 57 100.00 KOSDAQ 화학 N N N N N 3025 35 2 1.17 195000535 64476 144.80 3050 3065 3000 3885 2095 2990 3024.39 3.37 0 12572 3063 3026 2973 2936 2883 3000 2910 78 895 500 2150 5 1 14499831 439 6.65 0.60 12 0.44 455.00 5083.00 4420 20241031 -31.56 2655 20240416 13.94 3410 -11.29 20250217 2840 6.51 20250409 4420 -31.56 20241031 2655 13.94 20240416 2.29 Y 263020 500 77 억 489088 N N 162 N 00 N
5 20250414 131012 57 100.00 KOSDAQ 화학 N N N N N 3015 25 2 0.84 189377555 62615 140.62 3050 3065 3000 3885 2095 2990 3024.48 3.37 0 11358 3063 3026 2973 2936 2883 3000 2910 78 895 500 2150 5 1 14499831 437 6.63 0.59 12 0.43 455.00 5083.00 4420 20241031 -31.79 2655 20240416 13.56 3410 -11.58 20250217 2840 6.16 20250409 4420 -31.79 20241031 2655 13.56 20240416 2.29 Y 263020 500 77 억 489088 N N 162 N 00 N
6 20250414 121015 57 100.00 KOSDAQ 화학 N N N N N 3030 40 2 1.34 169797840 56131 126.06 3050 3065 3000 3885 2095 2990 3025.03 3.37 0 10537 3063 3026 2973 2936 2883 3000 2910 78 895 500 2150 5 1 14499831 439 6.66 0.60 12 0.39 455.00 5083.00 4420 20241031 -31.45 2655 20240416 14.12 3410 -11.14 20250217 2840 6.69 20250409 4420 -31.45 20241031 2655 14.12 20240416 2.29 Y 263020 500 77 억 489088 N N 162 N 00 N
7 20250414 111009 57 100.00 KOSDAQ 화학 N N N N N 3025 35 2 1.17 166285880 54971 123.46 3050 3065 3000 3885 2095 2990 3024.97 3.37 0 10197 3063 3026 2973 2936 2883 3000 2910 78 895 500 2150 5 1 14499831 439 6.65 0.60 12 0.38 455.00 5083.00 4420 20241031 -31.56 2655 20240416 13.94 3410 -11.29 20250217 2840 6.51 20250409 4420 -31.56 20241031 2655 13.94 20240416 2.29 Y 263020 500 77 억 489088 N N 162 N 00 N
8 20250414 101012 57 100.00 KOSDAQ 화학 N N N N N 3045 55 2 1.84 142504735 47110 105.80 3050 3065 3000 3885 2095 2990 3024.94 3.37 0 10037 3063 3026 2973 2936 2883 3000 2910 78 895 500 2150 5 1 14499831 442 6.69 0.60 12 0.32 455.00 5083.00 4420 20241031 -31.11 2655 20240416 14.69 3410 -10.70 20250217 2840 7.22 20250409 4420 -31.11 20241031 2655 14.69 20240416 2.29 Y 263020 500 77 억 489088 N N 162 N 00 N
9 20250414 091012 57 100.00 KOSDAQ 화학 N N N N N 3005 15 2 0.50 12916995 4245 9.53 3050 3050 3000 3885 2095 2990 3042.87 3.37 0 -1236 3063 3026 2973 2936 2883 3000 2910 78 895 500 2150 5 1 14499831 436 6.60 0.59 12 0.03 455.00 5083.00 4420 20241031 -32.01 2655 20240416 13.18 3410 -11.88 20250217 2840 5.81 20250409 4420 -32.01 20241031 2655 13.18 20240416 2.29 Y 263020 500 77 억 489088 N N 162 N 00 N
10 20250411 161002 57 100.00 KOSDAQ 화학 N N N N N 2990 -5 5 -0.17 132914455 44527 94.56 2995 3010 2920 3890 2100 2995 2983.68 3.27 0 14863 3091 3042 2981 2932 2871 3067 2957 78 895 500 2150 5 1 14499831 434 6.57 0.59 12 0.31 455.00 5083.00 4420 20241031 -32.35 2655 20240416 12.62 3410 -12.32 20250217 2840 5.28 20250409 4420 -32.35 20241031 2655 12.62 20240416 2.25 Y 263020 500 77 억 474209 N N 162 N 00 N
11 20250411 151011 57 100.00 KOSDAQ 화학 N N N N N 3000 5 2 0.17 99041250 33200 70.50 2995 3010 2920 3890 2100 2995 2983.17 3.27 0 15056 3091 3042 2981 2932 2871 3067 2957 78 895 500 2150 5 1 14499831 435 6.59 0.59 12 0.23 455.00 5083.00 4420 20241031 -32.13 2655 20240416 12.99 3410 -12.02 20250217 2840 5.63 20250409 4420 -32.13 20241031 2655 12.99 20240416 2.25 Y 263020 500 77 억 474209 N N 224 N 00 N
12 20250411 141009 57 100.00 KOSDAQ 화학 N N N N N 3000 5 2 0.17 94843735 31801 67.53 2995 3010 2920 3890 2100 2995 2982.41 3.27 0 15060 3091 3042 2981 2932 2871 3067 2957 78 895 500 2150 5 1 14499831 435 6.59 0.59 12 0.22 455.00 5083.00 4420 20241031 -32.13 2655 20240416 12.99 3410 -12.02 20250217 2840 5.63 20250409 4420 -32.13 20241031 2655 12.99 20240416 2.25 Y 263020 500 77 억 474209 N N 224 N 00 N