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
294140/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
20250414,161036,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3590,140,2,4.06,199640148,55329,351.01,3455,3695,3455,4485,2415,3450,3608.24,0.92,0,3967,3626,3537,3441,3352,3256,3490,3305,105,1035,500,2070,5,1,21000000,754,-16.10,6.15,12,0.26,-223.00,584.00,6460,20240819,-44.43,2640,20240605,35.98,3895,-7.83,20250319,2660,34.96,20250204,6460,-44.43,20240819,1930,86.01,20240415,0.01,Y,294140,500,105 억,,193012,N,N,5308,N,00,N
20250414,151045,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3610,160,2,4.64,190389998,52764,334.73,3455,3695,3455,4485,2415,3450,3608.33,0.92,0,5674,3626,3537,3441,3352,3256,3490,3305,105,1035,500,2070,5,1,21000000,758,-16.19,6.18,12,0.25,-223.00,584.00,6460,20240819,-44.12,2640,20240605,36.74,3895,-7.32,20250319,2660,35.71,20250204,6460,-44.12,20240819,1930,87.05,20240415,0.01,Y,294140,500,105 억,,193012,N,N,1876,N,00,N
20250414,141044,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3580,130,2,3.77,165981394,45972,291.64,3455,3695,3455,4485,2415,3450,3610.49,0.92,0,3154,3626,3537,3441,3352,3256,3490,3305,105,1035,500,2070,5,1,21000000,752,-16.05,6.13,12,0.22,-223.00,584.00,6460,20240819,-44.58,2640,20240605,35.61,3895,-8.09,20250319,2660,34.59,20250204,6460,-44.58,20240819,1930,85.49,20240415,0.01,Y,294140,500,105 억,,193012,N,N,1876,N,00,N
20250414,131042,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3565,115,2,3.33,147930774,40894,259.43,3455,3695,3455,4485,2415,3450,3617.42,0.92,0,2233,3626,3537,3441,3352,3256,3490,3305,105,1035,500,2070,5,1,21000000,749,-15.99,6.10,12,0.19,-223.00,584.00,6460,20240819,-44.81,2640,20240605,35.04,3895,-8.47,20250319,2660,34.02,20250204,6460,-44.81,20240819,1930,84.72,20240415,0.01,Y,294140,500,105 억,,193012,N,N,1876,N,00,N
20250414,121045,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3580,130,2,3.77,133024199,36723,232.97,3455,3695,3455,4485,2415,3450,3622.37,0.92,0,3936,3626,3537,3441,3352,3256,3490,3305,105,1035,500,2070,5,1,21000000,752,-16.05,6.13,12,0.17,-223.00,584.00,6460,20240819,-44.58,2640,20240605,35.61,3895,-8.09,20250319,2660,34.59,20250204,6460,-44.58,20240819,1930,85.49,20240415,0.01,Y,294140,500,105 억,,193012,N,N,1876,N,00,N
20250414,111039,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3600,150,2,4.35,116762299,32201,204.28,3455,3695,3455,4485,2415,3450,3626.05,0.92,0,2165,3626,3537,3441,3352,3256,3490,3305,105,1035,500,2070,5,1,21000000,756,-16.14,6.16,12,0.15,-223.00,584.00,6460,20240819,-44.27,2640,20240605,36.36,3895,-7.57,20250319,2660,35.34,20250204,6460,-44.27,20240819,1930,86.53,20240415,0.01,Y,294140,500,105 억,,193012,N,N,1876,N,00,N
20250414,101041,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3605,155,2,4.49,106499154,29351,186.20,3455,3695,3455,4485,2415,3450,3628.47,0.92,0,3662,3626,3537,3441,3352,3256,3490,3305,105,1035,500,2070,5,1,21000000,757,-16.17,6.17,12,0.14,-223.00,584.00,6460,20240819,-44.20,2640,20240605,36.55,3895,-7.45,20250319,2660,35.53,20250204,6460,-44.20,20240819,1930,86.79,20240415,0.01,Y,294140,500,105 억,,193012,N,N,1876,N,00,N
20250414,091042,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3650,200,2,5.80,37581475,10404,66.00,3455,3695,3455,4485,2415,3450,3612.21,0.92,0,-427,3626,3537,3441,3352,3256,3490,3305,105,1035,500,2070,5,1,21000000,767,-16.37,6.25,12,0.05,-223.00,584.00,6460,20240819,-43.50,2640,20240605,38.26,3895,-6.29,20250319,2660,37.22,20250204,6460,-43.50,20240819,1930,89.12,20240415,0.01,Y,294140,500,105 억,,193012,N,N,1876,N,00,N
20250411,161031,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3450,-5,5,-0.14,54606900,15763,28.86,3460,3530,3345,4490,2420,3455,3464.25,0.93,0,-2288,3745,3600,3450,3305,3155,3672,3377,105,1035,500,2070,5,1,21000000,725,-15.47,5.91,12,0.08,-223.00,584.00,6460,20240819,-46.59,2640,20240605,30.68,3895,-11.42,20250319,2660,29.70,20250204,6460,-46.59,20240819,1930,78.76,20240411,0.01,Y,294140,500,105 억,,195324,N,N,1876,N,00,N
20250411,151041,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3460,5,2,0.14,48194705,13907,25.46,3460,3530,3345,4490,2420,3455,3465.50,0.93,0,-2859,3745,3600,3450,3305,3155,3672,3377,105,1035,500,2070,5,1,21000000,727,-15.52,5.92,12,0.07,-223.00,584.00,6460,20240819,-46.44,2640,20240605,31.06,3895,-11.17,20250319,2660,30.08,20250204,6460,-46.44,20240819,1930,79.27,20240411,0.01,Y,294140,500,105 억,,195324,N,N,1013,N,00,N
20250411,141038,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3465,10,2,0.29,42624535,12298,22.51,3460,3530,3345,4490,2420,3455,3465.97,0.93,0,-2938,3745,3600,3450,3305,3155,3672,3377,105,1035,500,2070,5,1,21000000,728,-15.54,5.93,12,0.06,-223.00,584.00,6460,20240819,-46.36,2640,20240605,31.25,3895,-11.04,20250319,2660,30.26,20250204,6460,-46.36,20240819,1930,79.53,20240411,0.01,Y,294140,500,105 억,,195324,N,N,1013,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 161036 57 100.00 KOSDAQ 화학 N N N N N 3590 140 2 4.06 199640148 55329 351.01 3455 3695 3455 4485 2415 3450 3608.24 0.92 0 3967 3626 3537 3441 3352 3256 3490 3305 105 1035 500 2070 5 1 21000000 754 -16.10 6.15 12 0.26 -223.00 584.00 6460 20240819 -44.43 2640 20240605 35.98 3895 -7.83 20250319 2660 34.96 20250204 6460 -44.43 20240819 1930 86.01 20240415 0.01 Y 294140 500 105 억 193012 N N 5308 N 00 N
3 20250414 151045 57 100.00 KOSDAQ 화학 N N N N N 3610 160 2 4.64 190389998 52764 334.73 3455 3695 3455 4485 2415 3450 3608.33 0.92 0 5674 3626 3537 3441 3352 3256 3490 3305 105 1035 500 2070 5 1 21000000 758 -16.19 6.18 12 0.25 -223.00 584.00 6460 20240819 -44.12 2640 20240605 36.74 3895 -7.32 20250319 2660 35.71 20250204 6460 -44.12 20240819 1930 87.05 20240415 0.01 Y 294140 500 105 억 193012 N N 1876 N 00 N
4 20250414 141044 57 100.00 KOSDAQ 화학 N N N N N 3580 130 2 3.77 165981394 45972 291.64 3455 3695 3455 4485 2415 3450 3610.49 0.92 0 3154 3626 3537 3441 3352 3256 3490 3305 105 1035 500 2070 5 1 21000000 752 -16.05 6.13 12 0.22 -223.00 584.00 6460 20240819 -44.58 2640 20240605 35.61 3895 -8.09 20250319 2660 34.59 20250204 6460 -44.58 20240819 1930 85.49 20240415 0.01 Y 294140 500 105 억 193012 N N 1876 N 00 N
5 20250414 131042 57 100.00 KOSDAQ 화학 N N N N N 3565 115 2 3.33 147930774 40894 259.43 3455 3695 3455 4485 2415 3450 3617.42 0.92 0 2233 3626 3537 3441 3352 3256 3490 3305 105 1035 500 2070 5 1 21000000 749 -15.99 6.10 12 0.19 -223.00 584.00 6460 20240819 -44.81 2640 20240605 35.04 3895 -8.47 20250319 2660 34.02 20250204 6460 -44.81 20240819 1930 84.72 20240415 0.01 Y 294140 500 105 억 193012 N N 1876 N 00 N
6 20250414 121045 57 100.00 KOSDAQ 화학 N N N N N 3580 130 2 3.77 133024199 36723 232.97 3455 3695 3455 4485 2415 3450 3622.37 0.92 0 3936 3626 3537 3441 3352 3256 3490 3305 105 1035 500 2070 5 1 21000000 752 -16.05 6.13 12 0.17 -223.00 584.00 6460 20240819 -44.58 2640 20240605 35.61 3895 -8.09 20250319 2660 34.59 20250204 6460 -44.58 20240819 1930 85.49 20240415 0.01 Y 294140 500 105 억 193012 N N 1876 N 00 N
7 20250414 111039 57 100.00 KOSDAQ 화학 N N N N N 3600 150 2 4.35 116762299 32201 204.28 3455 3695 3455 4485 2415 3450 3626.05 0.92 0 2165 3626 3537 3441 3352 3256 3490 3305 105 1035 500 2070 5 1 21000000 756 -16.14 6.16 12 0.15 -223.00 584.00 6460 20240819 -44.27 2640 20240605 36.36 3895 -7.57 20250319 2660 35.34 20250204 6460 -44.27 20240819 1930 86.53 20240415 0.01 Y 294140 500 105 억 193012 N N 1876 N 00 N
8 20250414 101041 57 100.00 KOSDAQ 화학 N N N N N 3605 155 2 4.49 106499154 29351 186.20 3455 3695 3455 4485 2415 3450 3628.47 0.92 0 3662 3626 3537 3441 3352 3256 3490 3305 105 1035 500 2070 5 1 21000000 757 -16.17 6.17 12 0.14 -223.00 584.00 6460 20240819 -44.20 2640 20240605 36.55 3895 -7.45 20250319 2660 35.53 20250204 6460 -44.20 20240819 1930 86.79 20240415 0.01 Y 294140 500 105 억 193012 N N 1876 N 00 N
9 20250414 091042 57 100.00 KOSDAQ 화학 N N N N N 3650 200 2 5.80 37581475 10404 66.00 3455 3695 3455 4485 2415 3450 3612.21 0.92 0 -427 3626 3537 3441 3352 3256 3490 3305 105 1035 500 2070 5 1 21000000 767 -16.37 6.25 12 0.05 -223.00 584.00 6460 20240819 -43.50 2640 20240605 38.26 3895 -6.29 20250319 2660 37.22 20250204 6460 -43.50 20240819 1930 89.12 20240415 0.01 Y 294140 500 105 억 193012 N N 1876 N 00 N
10 20250411 161031 57 100.00 KOSDAQ 화학 N N N N N 3450 -5 5 -0.14 54606900 15763 28.86 3460 3530 3345 4490 2420 3455 3464.25 0.93 0 -2288 3745 3600 3450 3305 3155 3672 3377 105 1035 500 2070 5 1 21000000 725 -15.47 5.91 12 0.08 -223.00 584.00 6460 20240819 -46.59 2640 20240605 30.68 3895 -11.42 20250319 2660 29.70 20250204 6460 -46.59 20240819 1930 78.76 20240411 0.01 Y 294140 500 105 억 195324 N N 1876 N 00 N
11 20250411 151041 57 100.00 KOSDAQ 화학 N N N N N 3460 5 2 0.14 48194705 13907 25.46 3460 3530 3345 4490 2420 3455 3465.50 0.93 0 -2859 3745 3600 3450 3305 3155 3672 3377 105 1035 500 2070 5 1 21000000 727 -15.52 5.92 12 0.07 -223.00 584.00 6460 20240819 -46.44 2640 20240605 31.06 3895 -11.17 20250319 2660 30.08 20250204 6460 -46.44 20240819 1930 79.27 20240411 0.01 Y 294140 500 105 억 195324 N N 1013 N 00 N
12 20250411 141038 57 100.00 KOSDAQ 화학 N N N N N 3465 10 2 0.29 42624535 12298 22.51 3460 3530 3345 4490 2420 3455 3465.97 0.93 0 -2938 3745 3600 3450 3305 3155 3672 3377 105 1035 500 2070 5 1 21000000 728 -15.54 5.93 12 0.06 -223.00 584.00 6460 20240819 -46.36 2640 20240605 31.25 3895 -11.04 20250319 2660 30.26 20250204 6460 -46.36 20240819 1930 79.53 20240411 0.01 Y 294140 500 105 억 195324 N N 1013 N 00 N