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
317240/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
20250414,161055,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,279,-1,5,-0.36,478007906,1700577,43.43,287,288,271,364,196,280,281.09,0.85,0,106273,298,289,278,269,258,283,263,107,84,100,160,1,1,107240922,299,-5.81,1.20,12,1.59,-48.00,233.00,573,20240603,-51.31,215,20250219,29.77,379,-26.39,20250225,215,29.77,20250219,467,-40.26,20240603,215,29.77,20250219,0.01,Y,317240,100,107 억,,909149,N,N,10280,N,00,N
20250414,151105,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,278,-2,5,-0.71,457136917,1625639,41.52,287,288,271,364,196,280,281.20,0.85,0,102021,298,289,278,269,258,283,263,107,84,100,160,1,1,107240922,298,-5.79,1.19,12,1.52,-48.00,233.00,573,20240603,-51.48,215,20250219,29.30,379,-26.65,20250225,215,29.30,20250219,467,-40.47,20240603,215,29.30,20250219,0.01,Y,317240,100,107 억,,909149,N,N,10280,N,00,N
20250414,141104,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,281,1,2,0.36,416116379,1478287,37.75,287,288,271,364,196,280,281.49,0.85,0,138674,298,289,278,269,258,283,263,107,84,100,160,1,1,107240922,301,-5.85,1.21,12,1.38,-48.00,233.00,573,20240603,-50.96,215,20250219,30.70,379,-25.86,20250225,215,30.70,20250219,467,-39.83,20240603,215,30.70,20250219,0.01,Y,317240,100,107 억,,909149,N,N,10280,N,00,N
20250414,131102,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,282,2,2,0.71,372111286,1320785,33.73,287,288,271,364,196,280,281.73,0.85,0,81501,298,289,278,269,258,283,263,107,84,100,160,1,1,107240922,302,-5.88,1.21,12,1.23,-48.00,233.00,573,20240603,-50.79,215,20250219,31.16,379,-25.59,20250225,215,31.16,20250219,467,-39.61,20240603,215,31.16,20250219,0.01,Y,317240,100,107 억,,909149,N,N,10280,N,00,N
20250414,121105,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,281,1,2,0.36,296624627,1050067,26.82,287,288,277,364,196,280,282.48,0.85,0,43914,298,289,278,269,258,283,263,107,84,100,160,1,1,107240922,301,-5.85,1.21,12,0.98,-48.00,233.00,573,20240603,-50.96,215,20250219,30.70,379,-25.86,20250225,215,30.70,20250219,467,-39.83,20240603,215,30.70,20250219,0.01,Y,317240,100,107 억,,909149,N,N,10280,N,00,N
20250414,111058,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,283,3,2,1.07,253708554,897849,22.93,287,288,277,364,196,280,282.57,0.85,0,59005,298,289,278,269,258,283,263,107,84,100,160,1,1,107240922,303,-5.90,1.21,12,0.84,-48.00,233.00,573,20240603,-50.61,215,20250219,31.63,379,-25.33,20250225,215,31.63,20250219,467,-39.40,20240603,215,31.63,20250219,0.01,Y,317240,100,107 억,,909149,N,N,10280,N,00,N
20250414,101101,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,284,4,2,1.43,194025207,688596,17.59,287,288,277,364,196,280,281.77,0.85,0,43499,298,289,278,269,258,283,263,107,84,100,160,1,1,107240922,305,-5.92,1.22,12,0.64,-48.00,233.00,573,20240603,-50.44,215,20250219,32.09,379,-25.07,20250225,215,32.09,20250219,467,-39.19,20240603,215,32.09,20250219,0.01,Y,317240,100,107 억,,909149,N,N,10280,N,00,N
20250414,091102,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,281,1,2,0.36,65483607,232777,5.94,287,288,278,364,196,280,281.31,0.85,0,65670,298,289,278,269,258,283,263,107,84,100,160,1,1,107240922,301,-5.85,1.21,12,0.22,-48.00,233.00,573,20240603,-50.96,215,20250219,30.70,379,-25.86,20250225,215,30.70,20250219,467,-39.83,20240603,215,30.70,20250219,0.01,Y,317240,100,107 억,,909149,N,N,10280,N,00,N
20250411,161050,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,280,-15,5,-5.08,1083747631,3899610,198.58,285,287,267,383,207,295,277.91,0.75,0,99637,307,301,289,283,271,304,286,107,88,100,170,1,1,107240922,300,-5.83,1.20,12,3.64,-48.00,233.00,573,20240603,-51.13,215,20250219,30.23,379,-26.12,20250225,215,30.23,20250219,467,-40.04,20240603,215,30.23,20250219,0.01,Y,317240,100,107 억,,804284,N,N,10280,N,00,N
20250411,151100,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,281,-14,5,-4.75,1040620935,3746325,190.77,285,287,267,383,207,295,277.77,0.75,0,130397,307,301,289,283,271,304,286,107,88,100,170,1,1,107240922,301,-5.85,1.21,12,3.49,-48.00,233.00,573,20240603,-50.96,215,20250219,30.70,379,-25.86,20250225,215,30.70,20250219,467,-39.83,20240603,215,30.70,20250219,0.01,Y,317240,100,107 억,,804284,N,N,0,N,00,N
20250411,141058,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,277,-18,5,-6.10,933737490,3360685,171.14,285,287,267,383,207,295,277.84,0.75,0,112489,307,301,289,283,271,304,286,107,88,100,170,1,1,107240922,297,-5.77,1.19,12,3.13,-48.00,233.00,573,20240603,-51.66,215,20250219,28.84,379,-26.91,20250225,215,28.84,20250219,467,-40.69,20240603,215,28.84,20250219,0.01,Y,317240,100,107 억,,804284,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 161055 57 100.00 KOSDAQ 화학 N N N N N 279 -1 5 -0.36 478007906 1700577 43.43 287 288 271 364 196 280 281.09 0.85 0 106273 298 289 278 269 258 283 263 107 84 100 160 1 1 107240922 299 -5.81 1.20 12 1.59 -48.00 233.00 573 20240603 -51.31 215 20250219 29.77 379 -26.39 20250225 215 29.77 20250219 467 -40.26 20240603 215 29.77 20250219 0.01 Y 317240 100 107 억 909149 N N 10280 N 00 N
3 20250414 151105 57 100.00 KOSDAQ 화학 N N N N N 278 -2 5 -0.71 457136917 1625639 41.52 287 288 271 364 196 280 281.20 0.85 0 102021 298 289 278 269 258 283 263 107 84 100 160 1 1 107240922 298 -5.79 1.19 12 1.52 -48.00 233.00 573 20240603 -51.48 215 20250219 29.30 379 -26.65 20250225 215 29.30 20250219 467 -40.47 20240603 215 29.30 20250219 0.01 Y 317240 100 107 억 909149 N N 10280 N 00 N
4 20250414 141104 57 100.00 KOSDAQ 화학 N N N N N 281 1 2 0.36 416116379 1478287 37.75 287 288 271 364 196 280 281.49 0.85 0 138674 298 289 278 269 258 283 263 107 84 100 160 1 1 107240922 301 -5.85 1.21 12 1.38 -48.00 233.00 573 20240603 -50.96 215 20250219 30.70 379 -25.86 20250225 215 30.70 20250219 467 -39.83 20240603 215 30.70 20250219 0.01 Y 317240 100 107 억 909149 N N 10280 N 00 N
5 20250414 131102 57 100.00 KOSDAQ 화학 N N N N N 282 2 2 0.71 372111286 1320785 33.73 287 288 271 364 196 280 281.73 0.85 0 81501 298 289 278 269 258 283 263 107 84 100 160 1 1 107240922 302 -5.88 1.21 12 1.23 -48.00 233.00 573 20240603 -50.79 215 20250219 31.16 379 -25.59 20250225 215 31.16 20250219 467 -39.61 20240603 215 31.16 20250219 0.01 Y 317240 100 107 억 909149 N N 10280 N 00 N
6 20250414 121105 57 100.00 KOSDAQ 화학 N N N N N 281 1 2 0.36 296624627 1050067 26.82 287 288 277 364 196 280 282.48 0.85 0 43914 298 289 278 269 258 283 263 107 84 100 160 1 1 107240922 301 -5.85 1.21 12 0.98 -48.00 233.00 573 20240603 -50.96 215 20250219 30.70 379 -25.86 20250225 215 30.70 20250219 467 -39.83 20240603 215 30.70 20250219 0.01 Y 317240 100 107 억 909149 N N 10280 N 00 N
7 20250414 111058 57 100.00 KOSDAQ 화학 N N N N N 283 3 2 1.07 253708554 897849 22.93 287 288 277 364 196 280 282.57 0.85 0 59005 298 289 278 269 258 283 263 107 84 100 160 1 1 107240922 303 -5.90 1.21 12 0.84 -48.00 233.00 573 20240603 -50.61 215 20250219 31.63 379 -25.33 20250225 215 31.63 20250219 467 -39.40 20240603 215 31.63 20250219 0.01 Y 317240 100 107 억 909149 N N 10280 N 00 N
8 20250414 101101 57 100.00 KOSDAQ 화학 N N N N N 284 4 2 1.43 194025207 688596 17.59 287 288 277 364 196 280 281.77 0.85 0 43499 298 289 278 269 258 283 263 107 84 100 160 1 1 107240922 305 -5.92 1.22 12 0.64 -48.00 233.00 573 20240603 -50.44 215 20250219 32.09 379 -25.07 20250225 215 32.09 20250219 467 -39.19 20240603 215 32.09 20250219 0.01 Y 317240 100 107 억 909149 N N 10280 N 00 N
9 20250414 091102 57 100.00 KOSDAQ 화학 N N N N N 281 1 2 0.36 65483607 232777 5.94 287 288 278 364 196 280 281.31 0.85 0 65670 298 289 278 269 258 283 263 107 84 100 160 1 1 107240922 301 -5.85 1.21 12 0.22 -48.00 233.00 573 20240603 -50.96 215 20250219 30.70 379 -25.86 20250225 215 30.70 20250219 467 -39.83 20240603 215 30.70 20250219 0.01 Y 317240 100 107 억 909149 N N 10280 N 00 N
10 20250411 161050 57 100.00 KOSDAQ 화학 N N N N N 280 -15 5 -5.08 1083747631 3899610 198.58 285 287 267 383 207 295 277.91 0.75 0 99637 307 301 289 283 271 304 286 107 88 100 170 1 1 107240922 300 -5.83 1.20 12 3.64 -48.00 233.00 573 20240603 -51.13 215 20250219 30.23 379 -26.12 20250225 215 30.23 20250219 467 -40.04 20240603 215 30.23 20250219 0.01 Y 317240 100 107 억 804284 N N 10280 N 00 N
11 20250411 151100 57 100.00 KOSDAQ 화학 N N N N N 281 -14 5 -4.75 1040620935 3746325 190.77 285 287 267 383 207 295 277.77 0.75 0 130397 307 301 289 283 271 304 286 107 88 100 170 1 1 107240922 301 -5.85 1.21 12 3.49 -48.00 233.00 573 20240603 -50.96 215 20250219 30.70 379 -25.86 20250225 215 30.70 20250219 467 -39.83 20240603 215 30.70 20250219 0.01 Y 317240 100 107 억 804284 N N 0 N 00 N
12 20250411 141058 57 100.00 KOSDAQ 화학 N N N N N 277 -18 5 -6.10 933737490 3360685 171.14 285 287 267 383 207 295 277.84 0.75 0 112489 307 301 289 283 271 304 286 107 88 100 170 1 1 107240922 297 -5.77 1.19 12 3.13 -48.00 233.00 573 20240603 -51.66 215 20250219 28.84 379 -26.91 20250225 215 28.84 20250219 467 -40.69 20240603 215 28.84 20250219 0.01 Y 317240 100 107 억 804284 N N 0 N 00 N