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
265740/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
20250414,161011,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,5080,255,2,5.28,1469161640,291207,20.17,4875,5230,4780,6270,3380,4825,5045.01,1.89,0,42398,5885,5355,4980,4450,4075,5620,4715,9,1445,100,3280,10,1,8931800,454,-8.65,0.82,12,3.26,-587.00,6184.00,9790,20240614,-48.11,4325,20250409,17.46,6330,-19.75,20250116,4325,17.46,20250409,9790,-48.11,20240614,4325,17.46,20250409,1.59,Y,265740,100,8 억,,168548,N,N,198,N,00,N
20250414,151020,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,5030,205,2,4.25,1441432110,285730,19.79,4875,5230,4780,6270,3380,4825,5044.73,1.89,0,42318,5885,5355,4980,4450,4075,5620,4715,9,1445,100,3280,10,1,8931800,449,-8.57,0.81,12,3.20,-587.00,6184.00,9790,20240614,-48.62,4325,20250409,16.30,6330,-20.54,20250116,4325,16.30,20250409,9790,-48.62,20240614,4325,16.30,20250409,1.59,Y,265740,100,8 억,,168548,N,N,198,N,00,N
20250414,141019,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,5060,235,2,4.87,1357012950,269036,18.64,4875,5230,4780,6270,3380,4825,5043.98,1.89,0,37089,5885,5355,4980,4450,4075,5620,4715,9,1445,100,3280,10,1,8931800,452,-8.62,0.82,12,3.01,-587.00,6184.00,9790,20240614,-48.31,4325,20250409,16.99,6330,-20.06,20250116,4325,16.99,20250409,9790,-48.31,20240614,4325,16.99,20250409,1.59,Y,265740,100,8 억,,168548,N,N,198,N,00,N
20250414,131017,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,5030,205,2,4.25,1265709510,250838,17.38,4875,5230,4780,6270,3380,4825,5045.92,1.89,0,33208,5885,5355,4980,4450,4075,5620,4715,9,1445,100,3280,10,1,8931800,449,-8.57,0.81,12,2.81,-587.00,6184.00,9790,20240614,-48.62,4325,20250409,16.30,6330,-20.54,20250116,4325,16.30,20250409,9790,-48.62,20240614,4325,16.30,20250409,1.59,Y,265740,100,8 억,,168548,N,N,198,N,00,N
20250414,121020,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,5040,215,2,4.46,1201603980,238173,16.50,4875,5230,4780,6270,3380,4825,5045.09,1.89,0,31611,5885,5355,4980,4450,4075,5620,4715,9,1445,100,3280,10,1,8931800,450,-8.59,0.82,12,2.67,-587.00,6184.00,9790,20240614,-48.52,4325,20250409,16.53,6330,-20.38,20250116,4325,16.53,20250409,9790,-48.52,20240614,4325,16.53,20250409,1.59,Y,265740,100,8 억,,168548,N,N,198,N,00,N
20250414,111014,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,4985,160,2,3.32,1163156445,230511,15.97,4875,5230,4780,6270,3380,4825,5045.99,1.89,0,30648,5885,5355,4980,4450,4075,5620,4715,9,1445,100,3280,5,1,8931800,445,-8.49,0.81,12,2.58,-587.00,6184.00,9790,20240614,-49.08,4325,20250409,15.26,6330,-21.25,20250116,4325,15.26,20250409,9790,-49.08,20240614,4325,15.26,20250409,1.59,Y,265740,100,8 억,,168548,N,N,198,N,00,N
20250414,101017,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,5020,195,2,4.04,1056994650,209320,14.50,4875,5230,4780,6270,3380,4825,5049.66,1.89,0,27257,5885,5355,4980,4450,4075,5620,4715,9,1445,100,3280,10,1,8931800,448,-8.55,0.81,12,2.34,-587.00,6184.00,9790,20240614,-48.72,4325,20250409,16.07,6330,-20.70,20250116,4325,16.07,20250409,9790,-48.72,20240614,4325,16.07,20250409,1.59,Y,265740,100,8 억,,168548,N,N,198,N,00,N
20250414,091017,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,5180,355,2,7.36,589106545,116879,8.10,4875,5230,4780,6270,3380,4825,5040.31,1.89,0,27127,5885,5355,4980,4450,4075,5620,4715,9,1445,100,3280,10,1,8931800,463,-8.82,0.84,12,1.31,-587.00,6184.00,9790,20240614,-47.09,4325,20250409,19.77,6330,-18.17,20250116,4325,19.77,20250409,9790,-47.09,20240614,4325,19.77,20250409,1.59,Y,265740,100,8 억,,168548,N,N,198,N,00,N
20250411,161007,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,4825,115,2,2.44,7277887105,1428648,4395.70,4605,5510,4605,6120,3300,4710,5095.22,2.38,0,-43571,4893,4801,4638,4546,4383,4847,4592,9,1410,100,3200,5,1,8931800,431,-8.22,0.78,12,16.00,-587.00,6184.00,9790,20240614,-50.72,4325,20250409,11.56,6330,-23.78,20250116,4325,11.56,20250409,9790,-50.72,20240614,4325,11.56,20250409,1.69,Y,265740,100,8 억,,212315,N,N,198,N,00,N
20250411,151016,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,5200,490,2,10.40,4475072930,880415,2708.89,4605,5510,4605,6120,3300,4710,5082.91,2.38,0,-30102,4893,4801,4638,4546,4383,4847,4592,9,1410,100,3200,10,1,8931800,464,-8.86,0.84,12,9.86,-587.00,6184.00,9790,20240614,-46.88,4325,20250409,20.23,6330,-17.85,20250116,4325,20.23,20250409,9790,-46.88,20240614,4325,20.23,20250409,1.69,Y,265740,100,8 억,,212315,N,N,0,N,00,N
20250411,141014,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,4910,200,2,4.25,2412841055,484147,1489.64,4605,5250,4605,6120,3300,4710,4983.70,2.38,0,-14567,4893,4801,4638,4546,4383,4847,4592,9,1410,100,3200,5,1,8931800,439,-8.36,0.79,12,5.42,-587.00,6184.00,9790,20240614,-49.85,4325,20250409,13.53,6330,-22.43,20250116,4325,13.53,20250409,9790,-49.85,20240614,4325,13.53,20250409,1.69,Y,265740,100,8 억,,212315,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 161011 57 100.00 KOSDAQ 화학 N N N N N 5080 255 2 5.28 1469161640 291207 20.17 4875 5230 4780 6270 3380 4825 5045.01 1.89 0 42398 5885 5355 4980 4450 4075 5620 4715 9 1445 100 3280 10 1 8931800 454 -8.65 0.82 12 3.26 -587.00 6184.00 9790 20240614 -48.11 4325 20250409 17.46 6330 -19.75 20250116 4325 17.46 20250409 9790 -48.11 20240614 4325 17.46 20250409 1.59 Y 265740 100 8 억 168548 N N 198 N 00 N
3 20250414 151020 57 100.00 KOSDAQ 화학 N N N N N 5030 205 2 4.25 1441432110 285730 19.79 4875 5230 4780 6270 3380 4825 5044.73 1.89 0 42318 5885 5355 4980 4450 4075 5620 4715 9 1445 100 3280 10 1 8931800 449 -8.57 0.81 12 3.20 -587.00 6184.00 9790 20240614 -48.62 4325 20250409 16.30 6330 -20.54 20250116 4325 16.30 20250409 9790 -48.62 20240614 4325 16.30 20250409 1.59 Y 265740 100 8 억 168548 N N 198 N 00 N
4 20250414 141019 57 100.00 KOSDAQ 화학 N N N N N 5060 235 2 4.87 1357012950 269036 18.64 4875 5230 4780 6270 3380 4825 5043.98 1.89 0 37089 5885 5355 4980 4450 4075 5620 4715 9 1445 100 3280 10 1 8931800 452 -8.62 0.82 12 3.01 -587.00 6184.00 9790 20240614 -48.31 4325 20250409 16.99 6330 -20.06 20250116 4325 16.99 20250409 9790 -48.31 20240614 4325 16.99 20250409 1.59 Y 265740 100 8 억 168548 N N 198 N 00 N
5 20250414 131017 57 100.00 KOSDAQ 화학 N N N N N 5030 205 2 4.25 1265709510 250838 17.38 4875 5230 4780 6270 3380 4825 5045.92 1.89 0 33208 5885 5355 4980 4450 4075 5620 4715 9 1445 100 3280 10 1 8931800 449 -8.57 0.81 12 2.81 -587.00 6184.00 9790 20240614 -48.62 4325 20250409 16.30 6330 -20.54 20250116 4325 16.30 20250409 9790 -48.62 20240614 4325 16.30 20250409 1.59 Y 265740 100 8 억 168548 N N 198 N 00 N
6 20250414 121020 57 100.00 KOSDAQ 화학 N N N N N 5040 215 2 4.46 1201603980 238173 16.50 4875 5230 4780 6270 3380 4825 5045.09 1.89 0 31611 5885 5355 4980 4450 4075 5620 4715 9 1445 100 3280 10 1 8931800 450 -8.59 0.82 12 2.67 -587.00 6184.00 9790 20240614 -48.52 4325 20250409 16.53 6330 -20.38 20250116 4325 16.53 20250409 9790 -48.52 20240614 4325 16.53 20250409 1.59 Y 265740 100 8 억 168548 N N 198 N 00 N
7 20250414 111014 57 100.00 KOSDAQ 화학 N N N N N 4985 160 2 3.32 1163156445 230511 15.97 4875 5230 4780 6270 3380 4825 5045.99 1.89 0 30648 5885 5355 4980 4450 4075 5620 4715 9 1445 100 3280 5 1 8931800 445 -8.49 0.81 12 2.58 -587.00 6184.00 9790 20240614 -49.08 4325 20250409 15.26 6330 -21.25 20250116 4325 15.26 20250409 9790 -49.08 20240614 4325 15.26 20250409 1.59 Y 265740 100 8 억 168548 N N 198 N 00 N
8 20250414 101017 57 100.00 KOSDAQ 화학 N N N N N 5020 195 2 4.04 1056994650 209320 14.50 4875 5230 4780 6270 3380 4825 5049.66 1.89 0 27257 5885 5355 4980 4450 4075 5620 4715 9 1445 100 3280 10 1 8931800 448 -8.55 0.81 12 2.34 -587.00 6184.00 9790 20240614 -48.72 4325 20250409 16.07 6330 -20.70 20250116 4325 16.07 20250409 9790 -48.72 20240614 4325 16.07 20250409 1.59 Y 265740 100 8 억 168548 N N 198 N 00 N
9 20250414 091017 57 100.00 KOSDAQ 화학 N N N N N 5180 355 2 7.36 589106545 116879 8.10 4875 5230 4780 6270 3380 4825 5040.31 1.89 0 27127 5885 5355 4980 4450 4075 5620 4715 9 1445 100 3280 10 1 8931800 463 -8.82 0.84 12 1.31 -587.00 6184.00 9790 20240614 -47.09 4325 20250409 19.77 6330 -18.17 20250116 4325 19.77 20250409 9790 -47.09 20240614 4325 19.77 20250409 1.59 Y 265740 100 8 억 168548 N N 198 N 00 N
10 20250411 161007 57 100.00 KOSDAQ 화학 N N N N N 4825 115 2 2.44 7277887105 1428648 4395.70 4605 5510 4605 6120 3300 4710 5095.22 2.38 0 -43571 4893 4801 4638 4546 4383 4847 4592 9 1410 100 3200 5 1 8931800 431 -8.22 0.78 12 16.00 -587.00 6184.00 9790 20240614 -50.72 4325 20250409 11.56 6330 -23.78 20250116 4325 11.56 20250409 9790 -50.72 20240614 4325 11.56 20250409 1.69 Y 265740 100 8 억 212315 N N 198 N 00 N
11 20250411 151016 57 100.00 KOSDAQ 화학 N N N N N 5200 490 2 10.40 4475072930 880415 2708.89 4605 5510 4605 6120 3300 4710 5082.91 2.38 0 -30102 4893 4801 4638 4546 4383 4847 4592 9 1410 100 3200 10 1 8931800 464 -8.86 0.84 12 9.86 -587.00 6184.00 9790 20240614 -46.88 4325 20250409 20.23 6330 -17.85 20250116 4325 20.23 20250409 9790 -46.88 20240614 4325 20.23 20250409 1.69 Y 265740 100 8 억 212315 N N 0 N 00 N
12 20250411 141014 57 100.00 KOSDAQ 화학 N N N N N 4910 200 2 4.25 2412841055 484147 1489.64 4605 5250 4605 6120 3300 4710 4983.70 2.38 0 -14567 4893 4801 4638 4546 4383 4847 4592 9 1410 100 3200 5 1 8931800 439 -8.36 0.79 12 5.42 -587.00 6184.00 9790 20240614 -49.85 4325 20250409 13.53 6330 -22.43 20250116 4325 13.53 20250409 9790 -49.85 20240614 4325 13.53 20250409 1.69 Y 265740 100 8 억 212315 N N 0 N 00 N