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
286750/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,2530,240,2,10.48,1571300579,631647,214.13,2315,2540,2315,2975,1605,2290,2487.61,2.20,0,184874,2453,2371,2323,2241,2193,2347,2217,108,685,500,1510,5,1,21513559,544,230.00,3.33,12,2.94,11.00,760.00,2980,20250226,-15.10,1265,20241115,100.00,2980,-15.10,20250226,1815,39.39,20250120,2980,-15.10,20250226,1265,100.00,20241115,0.03,Y,286750,500,107 억,,474073,N,N,4282,N,00,N
20250414,151035,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2540,250,2,10.92,1533165389,616565,209.01,2315,2540,2315,2975,1605,2290,2486.62,2.20,0,185651,2453,2371,2323,2241,2193,2347,2217,108,685,500,1510,5,1,21513559,546,230.91,3.34,12,2.87,11.00,760.00,2980,20250226,-14.77,1265,20241115,100.79,2980,-14.77,20250226,1815,39.94,20250120,2980,-14.77,20250226,1265,100.79,20241115,0.03,Y,286750,500,107 억,,474073,N,N,5267,N,00,N
20250414,141035,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2510,220,2,9.61,1184314019,478561,162.23,2315,2540,2315,2975,1605,2290,2474.74,2.20,0,131811,2453,2371,2323,2241,2193,2347,2217,108,685,500,1510,5,1,21513559,540,228.18,3.30,12,2.22,11.00,760.00,2980,20250226,-15.77,1265,20241115,98.42,2980,-15.77,20250226,1815,38.29,20250120,2980,-15.77,20250226,1265,98.42,20241115,0.03,Y,286750,500,107 억,,474073,N,N,5267,N,00,N
20250414,131033,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2495,205,2,8.95,1017148964,411767,139.59,2315,2540,2315,2975,1605,2290,2470.21,2.20,0,115216,2453,2371,2323,2241,2193,2347,2217,108,685,500,1510,5,1,21513559,537,226.82,3.28,12,1.91,11.00,760.00,2980,20250226,-16.28,1265,20241115,97.23,2980,-16.28,20250226,1815,37.47,20250120,2980,-16.28,20250226,1265,97.23,20241115,0.03,Y,286750,500,107 억,,474073,N,N,5267,N,00,N
20250414,121036,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2465,175,2,7.64,984264719,398534,135.10,2315,2540,2315,2975,1605,2290,2469.71,2.20,0,107904,2453,2371,2323,2241,2193,2347,2217,108,685,500,1510,5,1,21513559,530,224.09,3.24,12,1.85,11.00,760.00,2980,20250226,-17.28,1265,20241115,94.86,2980,-17.28,20250226,1815,35.81,20250120,2980,-17.28,20250226,1265,94.86,20241115,0.03,Y,286750,500,107 억,,474073,N,N,5267,N,00,N
20250414,111030,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2475,185,2,8.08,918534839,371965,126.09,2315,2540,2315,2975,1605,2290,2469.41,2.20,0,94516,2453,2371,2323,2241,2193,2347,2217,108,685,500,1510,5,1,21513559,532,225.00,3.26,12,1.73,11.00,760.00,2980,20250226,-16.95,1265,20241115,95.65,2980,-16.95,20250226,1815,36.36,20250120,2980,-16.95,20250226,1265,95.65,20241115,0.03,Y,286750,500,107 억,,474073,N,N,5267,N,00,N
20250414,101032,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2480,190,2,8.30,828158586,335455,113.72,2315,2540,2315,2975,1605,2290,2468.76,2.20,0,88586,2453,2371,2323,2241,2193,2347,2217,108,685,500,1510,5,1,21513559,534,225.45,3.26,12,1.56,11.00,760.00,2980,20250226,-16.78,1265,20241115,96.05,2980,-16.78,20250226,1815,36.64,20250120,2980,-16.78,20250226,1265,96.05,20241115,0.03,Y,286750,500,107 억,,474073,N,N,5267,N,00,N
20250414,091033,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2440,150,2,6.55,154032385,63554,21.54,2315,2475,2315,2975,1605,2290,2423.65,2.20,0,-21972,2453,2371,2323,2241,2193,2347,2217,108,685,500,1510,5,1,21513559,525,221.82,3.21,12,0.30,11.00,760.00,2980,20250226,-18.12,1265,20241115,92.89,2980,-18.12,20250226,1815,34.44,20250120,2980,-18.12,20250226,1265,92.89,20241115,0.03,Y,286750,500,107 억,,474073,N,N,5267,N,00,N
20250411,161022,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2290,-55,5,-2.35,683110369,291193,103.17,2305,2405,2275,3045,1645,2345,2345.92,2.27,0,-13190,2591,2467,2346,2222,2101,2530,2285,108,700,500,1540,5,1,21513559,493,208.18,3.01,12,1.35,11.00,760.00,2980,20250226,-23.15,1265,20241115,81.03,2980,-23.15,20250226,1815,26.17,20250120,2980,-23.15,20250226,1265,81.03,20241115,0.03,Y,286750,500,107 억,,487295,N,N,5267,N,00,N
20250411,151031,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2335,-10,5,-0.43,611913152,260282,92.22,2305,2405,2275,3045,1645,2345,2350.96,2.27,0,-11345,2591,2467,2346,2222,2101,2530,2285,108,700,500,1540,5,1,21513559,502,212.27,3.07,12,1.21,11.00,760.00,2980,20250226,-21.64,1265,20241115,84.58,2980,-21.64,20250226,1815,28.65,20250120,2980,-21.64,20250226,1265,84.58,20241115,0.03,Y,286750,500,107 억,,487295,N,N,4252,N,00,N
20250411,141029,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2365,20,2,0.85,461734112,196429,69.59,2305,2405,2275,3045,1645,2345,2350.64,2.27,0,-15795,2591,2467,2346,2222,2101,2530,2285,108,700,500,1540,5,1,21513559,509,215.00,3.11,12,0.91,11.00,760.00,2980,20250226,-20.64,1265,20241115,86.96,2980,-20.64,20250226,1815,30.30,20250120,2980,-20.64,20250226,1265,86.96,20241115,0.03,Y,286750,500,107 억,,487295,N,N,4252,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 2530 240 2 10.48 1571300579 631647 214.13 2315 2540 2315 2975 1605 2290 2487.61 2.20 0 184874 2453 2371 2323 2241 2193 2347 2217 108 685 500 1510 5 1 21513559 544 230.00 3.33 12 2.94 11.00 760.00 2980 20250226 -15.10 1265 20241115 100.00 2980 -15.10 20250226 1815 39.39 20250120 2980 -15.10 20250226 1265 100.00 20241115 0.03 Y 286750 500 107 억 474073 N N 4282 N 00 N
3 20250414 151035 57 100.00 KOSDAQ 화학 N N N N N 2540 250 2 10.92 1533165389 616565 209.01 2315 2540 2315 2975 1605 2290 2486.62 2.20 0 185651 2453 2371 2323 2241 2193 2347 2217 108 685 500 1510 5 1 21513559 546 230.91 3.34 12 2.87 11.00 760.00 2980 20250226 -14.77 1265 20241115 100.79 2980 -14.77 20250226 1815 39.94 20250120 2980 -14.77 20250226 1265 100.79 20241115 0.03 Y 286750 500 107 억 474073 N N 5267 N 00 N
4 20250414 141035 57 100.00 KOSDAQ 화학 N N N N N 2510 220 2 9.61 1184314019 478561 162.23 2315 2540 2315 2975 1605 2290 2474.74 2.20 0 131811 2453 2371 2323 2241 2193 2347 2217 108 685 500 1510 5 1 21513559 540 228.18 3.30 12 2.22 11.00 760.00 2980 20250226 -15.77 1265 20241115 98.42 2980 -15.77 20250226 1815 38.29 20250120 2980 -15.77 20250226 1265 98.42 20241115 0.03 Y 286750 500 107 억 474073 N N 5267 N 00 N
5 20250414 131033 57 100.00 KOSDAQ 화학 N N N N N 2495 205 2 8.95 1017148964 411767 139.59 2315 2540 2315 2975 1605 2290 2470.21 2.20 0 115216 2453 2371 2323 2241 2193 2347 2217 108 685 500 1510 5 1 21513559 537 226.82 3.28 12 1.91 11.00 760.00 2980 20250226 -16.28 1265 20241115 97.23 2980 -16.28 20250226 1815 37.47 20250120 2980 -16.28 20250226 1265 97.23 20241115 0.03 Y 286750 500 107 억 474073 N N 5267 N 00 N
6 20250414 121036 57 100.00 KOSDAQ 화학 N N N N N 2465 175 2 7.64 984264719 398534 135.10 2315 2540 2315 2975 1605 2290 2469.71 2.20 0 107904 2453 2371 2323 2241 2193 2347 2217 108 685 500 1510 5 1 21513559 530 224.09 3.24 12 1.85 11.00 760.00 2980 20250226 -17.28 1265 20241115 94.86 2980 -17.28 20250226 1815 35.81 20250120 2980 -17.28 20250226 1265 94.86 20241115 0.03 Y 286750 500 107 억 474073 N N 5267 N 00 N
7 20250414 111030 57 100.00 KOSDAQ 화학 N N N N N 2475 185 2 8.08 918534839 371965 126.09 2315 2540 2315 2975 1605 2290 2469.41 2.20 0 94516 2453 2371 2323 2241 2193 2347 2217 108 685 500 1510 5 1 21513559 532 225.00 3.26 12 1.73 11.00 760.00 2980 20250226 -16.95 1265 20241115 95.65 2980 -16.95 20250226 1815 36.36 20250120 2980 -16.95 20250226 1265 95.65 20241115 0.03 Y 286750 500 107 억 474073 N N 5267 N 00 N
8 20250414 101032 57 100.00 KOSDAQ 화학 N N N N N 2480 190 2 8.30 828158586 335455 113.72 2315 2540 2315 2975 1605 2290 2468.76 2.20 0 88586 2453 2371 2323 2241 2193 2347 2217 108 685 500 1510 5 1 21513559 534 225.45 3.26 12 1.56 11.00 760.00 2980 20250226 -16.78 1265 20241115 96.05 2980 -16.78 20250226 1815 36.64 20250120 2980 -16.78 20250226 1265 96.05 20241115 0.03 Y 286750 500 107 억 474073 N N 5267 N 00 N
9 20250414 091033 57 100.00 KOSDAQ 화학 N N N N N 2440 150 2 6.55 154032385 63554 21.54 2315 2475 2315 2975 1605 2290 2423.65 2.20 0 -21972 2453 2371 2323 2241 2193 2347 2217 108 685 500 1510 5 1 21513559 525 221.82 3.21 12 0.30 11.00 760.00 2980 20250226 -18.12 1265 20241115 92.89 2980 -18.12 20250226 1815 34.44 20250120 2980 -18.12 20250226 1265 92.89 20241115 0.03 Y 286750 500 107 억 474073 N N 5267 N 00 N
10 20250411 161022 57 100.00 KOSDAQ 화학 N N N N N 2290 -55 5 -2.35 683110369 291193 103.17 2305 2405 2275 3045 1645 2345 2345.92 2.27 0 -13190 2591 2467 2346 2222 2101 2530 2285 108 700 500 1540 5 1 21513559 493 208.18 3.01 12 1.35 11.00 760.00 2980 20250226 -23.15 1265 20241115 81.03 2980 -23.15 20250226 1815 26.17 20250120 2980 -23.15 20250226 1265 81.03 20241115 0.03 Y 286750 500 107 억 487295 N N 5267 N 00 N
11 20250411 151031 57 100.00 KOSDAQ 화학 N N N N N 2335 -10 5 -0.43 611913152 260282 92.22 2305 2405 2275 3045 1645 2345 2350.96 2.27 0 -11345 2591 2467 2346 2222 2101 2530 2285 108 700 500 1540 5 1 21513559 502 212.27 3.07 12 1.21 11.00 760.00 2980 20250226 -21.64 1265 20241115 84.58 2980 -21.64 20250226 1815 28.65 20250120 2980 -21.64 20250226 1265 84.58 20241115 0.03 Y 286750 500 107 억 487295 N N 4252 N 00 N
12 20250411 141029 57 100.00 KOSDAQ 화학 N N N N N 2365 20 2 0.85 461734112 196429 69.59 2305 2405 2275 3045 1645 2345 2350.64 2.27 0 -15795 2591 2467 2346 2222 2101 2530 2285 108 700 500 1540 5 1 21513559 509 215.00 3.11 12 0.91 11.00 760.00 2980 20250226 -20.64 1265 20241115 86.96 2980 -20.64 20250226 1815 30.30 20250120 2980 -20.64 20250226 1265 86.96 20241115 0.03 Y 286750 500 107 억 487295 N N 4252 N 00 N