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
285800/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
20250414,161027,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2230,-5,5,-0.22,423405555,191726,82.35,2235,2270,2165,2905,1565,2235,2208.39,1.59,0,11468,2341,2287,2216,2162,2091,2315,2190,17,670,100,1340,5,1,17477270,390,-12.19,1.03,12,1.10,-183.00,2169.00,4270,20240603,-47.78,1873,20250331,19.06,3830,-41.78,20250123,1873,19.06,20250331,4270,-47.78,20240603,1873,19.06,20250331,2.72,Y,285800,100,17 억,,278715,N,N,3222,N,00,N
20250414,151035,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2200,-35,5,-1.57,411820860,186487,80.10,2235,2270,2165,2905,1565,2235,2208.31,1.59,0,13242,2341,2287,2216,2162,2091,2315,2190,17,670,100,1340,5,1,17477270,384,-12.02,1.01,12,1.07,-183.00,2169.00,4270,20240603,-48.48,1873,20250331,17.46,3830,-42.56,20250123,1873,17.46,20250331,4270,-48.48,20240603,1873,17.46,20250331,2.72,Y,285800,100,17 억,,278715,N,N,4192,N,00,N
20250414,141035,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2200,-35,5,-1.57,384459025,174020,74.75,2235,2270,2165,2905,1565,2235,2209.28,1.59,0,13375,2341,2287,2216,2162,2091,2315,2190,17,670,100,1340,5,1,17477270,384,-12.02,1.01,12,1.00,-183.00,2169.00,4270,20240603,-48.48,1873,20250331,17.46,3830,-42.56,20250123,1873,17.46,20250331,4270,-48.48,20240603,1873,17.46,20250331,2.72,Y,285800,100,17 억,,278715,N,N,4192,N,00,N
20250414,131032,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2255,20,2,0.89,342213425,154850,66.51,2235,2270,2165,2905,1565,2235,2209.97,1.59,0,13287,2341,2287,2216,2162,2091,2315,2190,17,670,100,1340,5,1,17477270,394,-12.32,1.04,12,0.89,-183.00,2169.00,4270,20240603,-47.19,1873,20250331,20.40,3830,-41.12,20250123,1873,20.40,20250331,4270,-47.19,20240603,1873,20.40,20250331,2.72,Y,285800,100,17 억,,278715,N,N,4192,N,00,N
20250414,121035,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2220,-15,5,-0.67,288882010,130918,56.23,2235,2250,2165,2905,1565,2235,2206.59,1.59,0,13040,2341,2287,2216,2162,2091,2315,2190,17,670,100,1340,5,1,17477270,388,-12.13,1.02,12,0.75,-183.00,2169.00,4270,20240603,-48.01,1873,20250331,18.53,3830,-42.04,20250123,1873,18.53,20250331,4270,-48.01,20240603,1873,18.53,20250331,2.72,Y,285800,100,17 억,,278715,N,N,4192,N,00,N
20250414,111030,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2190,-45,5,-2.01,241982920,109628,47.09,2235,2250,2165,2905,1565,2235,2207.31,1.59,0,11939,2341,2287,2216,2162,2091,2315,2190,17,670,100,1340,5,1,17477270,383,-11.97,1.01,12,0.63,-183.00,2169.00,4270,20240603,-48.71,1873,20250331,16.92,3830,-42.82,20250123,1873,16.92,20250331,4270,-48.71,20240603,1873,16.92,20250331,2.72,Y,285800,100,17 억,,278715,N,N,4192,N,00,N
20250414,101032,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2210,-25,5,-1.12,160513660,72377,31.09,2235,2250,2195,2905,1565,2235,2217.74,1.59,0,2286,2341,2287,2216,2162,2091,2315,2190,17,670,100,1340,5,1,17477270,386,-12.08,1.02,12,0.41,-183.00,2169.00,4270,20240603,-48.24,1873,20250331,17.99,3830,-42.30,20250123,1873,17.99,20250331,4270,-48.24,20240603,1873,17.99,20250331,2.72,Y,285800,100,17 억,,278715,N,N,4192,N,00,N
20250414,091033,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2240,5,2,0.22,28580940,12795,5.50,2235,2250,2225,2905,1565,2235,2233.76,1.59,0,1687,2341,2287,2216,2162,2091,2315,2190,17,670,100,1340,5,1,17477270,391,-12.24,1.03,12,0.07,-183.00,2169.00,4270,20240603,-47.54,1873,20250331,19.59,3830,-41.51,20250123,1873,19.59,20250331,4270,-47.54,20240603,1873,19.59,20250331,2.72,Y,285800,100,17 억,,278715,N,N,4192,N,00,N
20250411,161022,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2235,55,2,2.52,508846875,230939,102.97,2180,2270,2145,2830,1530,2180,2203.38,1.50,0,15960,2260,2220,2175,2135,2090,2197,2112,17,650,100,1300,5,1,17477270,391,-12.21,1.03,12,1.32,-183.00,2169.00,4270,20240603,-47.66,1873,20250331,19.33,3830,-41.64,20250123,1873,19.33,20250331,4270,-47.66,20240603,1873,19.33,20250331,2.49,Y,285800,100,17 억,,261765,N,N,4192,N,00,N
20250411,151031,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2210,30,2,1.38,477839080,216947,96.73,2180,2270,2145,2830,1530,2180,2202.56,1.50,0,6829,2260,2220,2175,2135,2090,2197,2112,17,650,100,1300,5,1,17477270,386,-12.08,1.02,12,1.24,-183.00,2169.00,4270,20240603,-48.24,1873,20250331,17.99,3830,-42.30,20250123,1873,17.99,20250331,4270,-48.24,20240603,1873,17.99,20250331,2.49,Y,285800,100,17 억,,261765,N,N,3608,N,00,N
20250411,141029,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2225,45,2,2.06,393726700,178928,79.78,2180,2270,2145,2830,1530,2180,2200.48,1.50,0,1703,2260,2220,2175,2135,2090,2197,2112,17,650,100,1300,5,1,17477270,389,-12.16,1.03,12,1.02,-183.00,2169.00,4270,20240603,-47.89,1873,20250331,18.79,3830,-41.91,20250123,1873,18.79,20250331,4270,-47.89,20240603,1873,18.79,20250331,2.49,Y,285800,100,17 억,,261765,N,N,3608,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 161027 57 100.00 KOSDAQ 화학 N N N N N 2230 -5 5 -0.22 423405555 191726 82.35 2235 2270 2165 2905 1565 2235 2208.39 1.59 0 11468 2341 2287 2216 2162 2091 2315 2190 17 670 100 1340 5 1 17477270 390 -12.19 1.03 12 1.10 -183.00 2169.00 4270 20240603 -47.78 1873 20250331 19.06 3830 -41.78 20250123 1873 19.06 20250331 4270 -47.78 20240603 1873 19.06 20250331 2.72 Y 285800 100 17 억 278715 N N 3222 N 00 N
3 20250414 151035 57 100.00 KOSDAQ 화학 N N N N N 2200 -35 5 -1.57 411820860 186487 80.10 2235 2270 2165 2905 1565 2235 2208.31 1.59 0 13242 2341 2287 2216 2162 2091 2315 2190 17 670 100 1340 5 1 17477270 384 -12.02 1.01 12 1.07 -183.00 2169.00 4270 20240603 -48.48 1873 20250331 17.46 3830 -42.56 20250123 1873 17.46 20250331 4270 -48.48 20240603 1873 17.46 20250331 2.72 Y 285800 100 17 억 278715 N N 4192 N 00 N
4 20250414 141035 57 100.00 KOSDAQ 화학 N N N N N 2200 -35 5 -1.57 384459025 174020 74.75 2235 2270 2165 2905 1565 2235 2209.28 1.59 0 13375 2341 2287 2216 2162 2091 2315 2190 17 670 100 1340 5 1 17477270 384 -12.02 1.01 12 1.00 -183.00 2169.00 4270 20240603 -48.48 1873 20250331 17.46 3830 -42.56 20250123 1873 17.46 20250331 4270 -48.48 20240603 1873 17.46 20250331 2.72 Y 285800 100 17 억 278715 N N 4192 N 00 N
5 20250414 131032 57 100.00 KOSDAQ 화학 N N N N N 2255 20 2 0.89 342213425 154850 66.51 2235 2270 2165 2905 1565 2235 2209.97 1.59 0 13287 2341 2287 2216 2162 2091 2315 2190 17 670 100 1340 5 1 17477270 394 -12.32 1.04 12 0.89 -183.00 2169.00 4270 20240603 -47.19 1873 20250331 20.40 3830 -41.12 20250123 1873 20.40 20250331 4270 -47.19 20240603 1873 20.40 20250331 2.72 Y 285800 100 17 억 278715 N N 4192 N 00 N
6 20250414 121035 57 100.00 KOSDAQ 화학 N N N N N 2220 -15 5 -0.67 288882010 130918 56.23 2235 2250 2165 2905 1565 2235 2206.59 1.59 0 13040 2341 2287 2216 2162 2091 2315 2190 17 670 100 1340 5 1 17477270 388 -12.13 1.02 12 0.75 -183.00 2169.00 4270 20240603 -48.01 1873 20250331 18.53 3830 -42.04 20250123 1873 18.53 20250331 4270 -48.01 20240603 1873 18.53 20250331 2.72 Y 285800 100 17 억 278715 N N 4192 N 00 N
7 20250414 111030 57 100.00 KOSDAQ 화학 N N N N N 2190 -45 5 -2.01 241982920 109628 47.09 2235 2250 2165 2905 1565 2235 2207.31 1.59 0 11939 2341 2287 2216 2162 2091 2315 2190 17 670 100 1340 5 1 17477270 383 -11.97 1.01 12 0.63 -183.00 2169.00 4270 20240603 -48.71 1873 20250331 16.92 3830 -42.82 20250123 1873 16.92 20250331 4270 -48.71 20240603 1873 16.92 20250331 2.72 Y 285800 100 17 억 278715 N N 4192 N 00 N
8 20250414 101032 57 100.00 KOSDAQ 화학 N N N N N 2210 -25 5 -1.12 160513660 72377 31.09 2235 2250 2195 2905 1565 2235 2217.74 1.59 0 2286 2341 2287 2216 2162 2091 2315 2190 17 670 100 1340 5 1 17477270 386 -12.08 1.02 12 0.41 -183.00 2169.00 4270 20240603 -48.24 1873 20250331 17.99 3830 -42.30 20250123 1873 17.99 20250331 4270 -48.24 20240603 1873 17.99 20250331 2.72 Y 285800 100 17 억 278715 N N 4192 N 00 N
9 20250414 091033 57 100.00 KOSDAQ 화학 N N N N N 2240 5 2 0.22 28580940 12795 5.50 2235 2250 2225 2905 1565 2235 2233.76 1.59 0 1687 2341 2287 2216 2162 2091 2315 2190 17 670 100 1340 5 1 17477270 391 -12.24 1.03 12 0.07 -183.00 2169.00 4270 20240603 -47.54 1873 20250331 19.59 3830 -41.51 20250123 1873 19.59 20250331 4270 -47.54 20240603 1873 19.59 20250331 2.72 Y 285800 100 17 억 278715 N N 4192 N 00 N
10 20250411 161022 57 100.00 KOSDAQ 화학 N N N N N 2235 55 2 2.52 508846875 230939 102.97 2180 2270 2145 2830 1530 2180 2203.38 1.50 0 15960 2260 2220 2175 2135 2090 2197 2112 17 650 100 1300 5 1 17477270 391 -12.21 1.03 12 1.32 -183.00 2169.00 4270 20240603 -47.66 1873 20250331 19.33 3830 -41.64 20250123 1873 19.33 20250331 4270 -47.66 20240603 1873 19.33 20250331 2.49 Y 285800 100 17 억 261765 N N 4192 N 00 N
11 20250411 151031 57 100.00 KOSDAQ 화학 N N N N N 2210 30 2 1.38 477839080 216947 96.73 2180 2270 2145 2830 1530 2180 2202.56 1.50 0 6829 2260 2220 2175 2135 2090 2197 2112 17 650 100 1300 5 1 17477270 386 -12.08 1.02 12 1.24 -183.00 2169.00 4270 20240603 -48.24 1873 20250331 17.99 3830 -42.30 20250123 1873 17.99 20250331 4270 -48.24 20240603 1873 17.99 20250331 2.49 Y 285800 100 17 억 261765 N N 3608 N 00 N
12 20250411 141029 57 100.00 KOSDAQ 화학 N N N N N 2225 45 2 2.06 393726700 178928 79.78 2180 2270 2145 2830 1530 2180 2200.48 1.50 0 1703 2260 2220 2175 2135 2090 2197 2112 17 650 100 1300 5 1 17477270 389 -12.16 1.03 12 1.02 -183.00 2169.00 4270 20240603 -47.89 1873 20250331 18.79 3830 -41.91 20250123 1873 18.79 20250331 4270 -47.89 20240603 1873 18.79 20250331 2.49 Y 285800 100 17 억 261765 N N 3608 N 00 N