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
318000/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
20250414,161058,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,4460,80,2,1.83,44106075,9952,87.35,4345,4460,4310,5690,3070,4380,4431.87,2.10,0,787,4536,4457,4336,4257,4136,4497,4297,17,1310,200,2710,5,1,8740223,390,10.35,0.86,12,0.11,431.00,5159.00,8600,20240611,-48.14,3815,20241210,16.91,5080,-12.20,20250221,4055,9.99,20250409,8600,-48.14,20240611,3815,16.91,20241210,2.36,Y,318000,200,17 억,,183853,N,N,37,N,00,N
20250414,151107,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,4440,60,2,1.37,38479500,8689,76.27,4345,4460,4310,5690,3070,4380,4428.53,2.10,0,941,4536,4457,4336,4257,4136,4497,4297,17,1310,200,2710,5,1,8740223,388,10.30,0.86,12,0.10,431.00,5159.00,8600,20240611,-48.37,3815,20241210,16.38,5080,-12.60,20250221,4055,9.49,20250409,8600,-48.37,20240611,3815,16.38,20241210,2.36,Y,318000,200,17 억,,183853,N,N,37,N,00,N
20250414,141107,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,4460,80,2,1.83,27735270,6274,55.07,4345,4460,4310,5690,3070,4380,4420.67,2.10,0,732,4536,4457,4336,4257,4136,4497,4297,17,1310,200,2710,5,1,8740223,390,10.35,0.86,12,0.07,431.00,5159.00,8600,20240611,-48.14,3815,20241210,16.91,5080,-12.20,20250221,4055,9.99,20250409,8600,-48.14,20240611,3815,16.91,20241210,2.36,Y,318000,200,17 억,,183853,N,N,37,N,00,N
20250414,131105,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,4445,65,2,1.48,25701215,5817,51.06,4345,4455,4310,5690,3070,4380,4418.29,2.10,0,632,4536,4457,4336,4257,4136,4497,4297,17,1310,200,2710,5,1,8740223,389,10.31,0.86,12,0.07,431.00,5159.00,8600,20240611,-48.31,3815,20241210,16.51,5080,-12.50,20250221,4055,9.62,20250409,8600,-48.31,20240611,3815,16.51,20241210,2.36,Y,318000,200,17 억,,183853,N,N,37,N,00,N
20250414,121107,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,4425,45,2,1.03,23189115,5249,46.07,4345,4455,4310,5690,3070,4380,4417.82,2.10,0,632,4536,4457,4336,4257,4136,4497,4297,17,1310,200,2710,5,1,8740223,387,10.27,0.86,12,0.06,431.00,5159.00,8600,20240611,-48.55,3815,20241210,15.99,5080,-12.89,20250221,4055,9.12,20250409,8600,-48.55,20240611,3815,15.99,20241210,2.36,Y,318000,200,17 억,,183853,N,N,37,N,00,N
20250414,111101,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,4455,75,2,1.71,9911770,2245,19.71,4345,4455,4310,5690,3070,4380,4415.04,2.10,0,-13,4536,4457,4336,4257,4136,4497,4297,17,1310,200,2710,5,1,8740223,389,10.34,0.86,12,0.03,431.00,5159.00,8600,20240611,-48.20,3815,20241210,16.78,5080,-12.30,20250221,4055,9.86,20250409,8600,-48.20,20240611,3815,16.78,20241210,2.36,Y,318000,200,17 억,,183853,N,N,37,N,00,N
20250414,101103,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,4425,45,2,1.03,4174825,954,8.37,4345,4435,4310,5690,3070,4380,4376.13,2.10,0,12,4536,4457,4336,4257,4136,4497,4297,17,1310,200,2710,5,1,8740223,387,10.27,0.86,12,0.01,431.00,5159.00,8600,20240611,-48.55,3815,20241210,15.99,5080,-12.89,20250221,4055,9.12,20250409,8600,-48.55,20240611,3815,15.99,20241210,2.36,Y,318000,200,17 억,,183853,N,N,37,N,00,N
20250414,091105,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,4385,5,2,0.11,2106725,485,4.26,4345,4425,4310,5690,3070,4380,4343.76,2.10,0,45,4536,4457,4336,4257,4136,4497,4297,17,1310,200,2710,5,1,8740223,383,10.17,0.85,12,0.01,431.00,5159.00,8600,20240611,-49.01,3815,20241210,14.94,5080,-13.68,20250221,4055,8.14,20250409,8600,-49.01,20240611,3815,14.94,20241210,2.36,Y,318000,200,17 억,,183853,N,N,37,N,00,N
20250411,161053,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,4380,55,2,1.27,49223048,11393,72.25,4325,4415,4215,5620,3030,4325,4320.46,2.10,0,121,4538,4431,4293,4186,4048,4485,4240,17,1295,200,2680,5,1,8740223,383,10.16,0.85,12,0.13,431.00,5159.00,8600,20240611,-49.07,3815,20241210,14.81,5080,-13.78,20250221,4055,8.01,20250409,8600,-49.07,20240611,3815,14.81,20241210,2.37,Y,318000,200,17 억,,183532,N,N,37,N,00,N
20250411,151103,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,4390,65,2,1.50,43295573,10045,63.70,4325,4390,4215,5620,3030,4325,4310.16,2.10,0,121,4538,4431,4293,4186,4048,4485,4240,17,1295,200,2680,5,1,8740223,384,10.19,0.85,12,0.11,431.00,5159.00,8600,20240611,-48.95,3815,20241210,15.07,5080,-13.58,20250221,4055,8.26,20250409,8600,-48.95,20240611,3815,15.07,20241210,2.37,Y,318000,200,17 억,,183532,N,N,0,N,00,N
20250411,141101,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,4345,20,2,0.46,37115628,8627,54.71,4325,4345,4215,5620,3030,4325,4302.26,2.10,0,-64,4538,4431,4293,4186,4048,4485,4240,17,1295,200,2680,5,1,8740223,380,10.08,0.84,12,0.10,431.00,5159.00,8600,20240611,-49.48,3815,20241210,13.89,5080,-14.47,20250221,4055,7.15,20250409,8600,-49.48,20240611,3815,13.89,20241210,2.37,Y,318000,200,17 억,,183532,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 161058 57 100.00 KOSDAQ 화학 N N N N N 4460 80 2 1.83 44106075 9952 87.35 4345 4460 4310 5690 3070 4380 4431.87 2.10 0 787 4536 4457 4336 4257 4136 4497 4297 17 1310 200 2710 5 1 8740223 390 10.35 0.86 12 0.11 431.00 5159.00 8600 20240611 -48.14 3815 20241210 16.91 5080 -12.20 20250221 4055 9.99 20250409 8600 -48.14 20240611 3815 16.91 20241210 2.36 Y 318000 200 17 억 183853 N N 37 N 00 N
3 20250414 151107 57 100.00 KOSDAQ 화학 N N N N N 4440 60 2 1.37 38479500 8689 76.27 4345 4460 4310 5690 3070 4380 4428.53 2.10 0 941 4536 4457 4336 4257 4136 4497 4297 17 1310 200 2710 5 1 8740223 388 10.30 0.86 12 0.10 431.00 5159.00 8600 20240611 -48.37 3815 20241210 16.38 5080 -12.60 20250221 4055 9.49 20250409 8600 -48.37 20240611 3815 16.38 20241210 2.36 Y 318000 200 17 억 183853 N N 37 N 00 N
4 20250414 141107 57 100.00 KOSDAQ 화학 N N N N N 4460 80 2 1.83 27735270 6274 55.07 4345 4460 4310 5690 3070 4380 4420.67 2.10 0 732 4536 4457 4336 4257 4136 4497 4297 17 1310 200 2710 5 1 8740223 390 10.35 0.86 12 0.07 431.00 5159.00 8600 20240611 -48.14 3815 20241210 16.91 5080 -12.20 20250221 4055 9.99 20250409 8600 -48.14 20240611 3815 16.91 20241210 2.36 Y 318000 200 17 억 183853 N N 37 N 00 N
5 20250414 131105 57 100.00 KOSDAQ 화학 N N N N N 4445 65 2 1.48 25701215 5817 51.06 4345 4455 4310 5690 3070 4380 4418.29 2.10 0 632 4536 4457 4336 4257 4136 4497 4297 17 1310 200 2710 5 1 8740223 389 10.31 0.86 12 0.07 431.00 5159.00 8600 20240611 -48.31 3815 20241210 16.51 5080 -12.50 20250221 4055 9.62 20250409 8600 -48.31 20240611 3815 16.51 20241210 2.36 Y 318000 200 17 억 183853 N N 37 N 00 N
6 20250414 121107 57 100.00 KOSDAQ 화학 N N N N N 4425 45 2 1.03 23189115 5249 46.07 4345 4455 4310 5690 3070 4380 4417.82 2.10 0 632 4536 4457 4336 4257 4136 4497 4297 17 1310 200 2710 5 1 8740223 387 10.27 0.86 12 0.06 431.00 5159.00 8600 20240611 -48.55 3815 20241210 15.99 5080 -12.89 20250221 4055 9.12 20250409 8600 -48.55 20240611 3815 15.99 20241210 2.36 Y 318000 200 17 억 183853 N N 37 N 00 N
7 20250414 111101 57 100.00 KOSDAQ 화학 N N N N N 4455 75 2 1.71 9911770 2245 19.71 4345 4455 4310 5690 3070 4380 4415.04 2.10 0 -13 4536 4457 4336 4257 4136 4497 4297 17 1310 200 2710 5 1 8740223 389 10.34 0.86 12 0.03 431.00 5159.00 8600 20240611 -48.20 3815 20241210 16.78 5080 -12.30 20250221 4055 9.86 20250409 8600 -48.20 20240611 3815 16.78 20241210 2.36 Y 318000 200 17 억 183853 N N 37 N 00 N
8 20250414 101103 57 100.00 KOSDAQ 화학 N N N N N 4425 45 2 1.03 4174825 954 8.37 4345 4435 4310 5690 3070 4380 4376.13 2.10 0 12 4536 4457 4336 4257 4136 4497 4297 17 1310 200 2710 5 1 8740223 387 10.27 0.86 12 0.01 431.00 5159.00 8600 20240611 -48.55 3815 20241210 15.99 5080 -12.89 20250221 4055 9.12 20250409 8600 -48.55 20240611 3815 15.99 20241210 2.36 Y 318000 200 17 억 183853 N N 37 N 00 N
9 20250414 091105 57 100.00 KOSDAQ 화학 N N N N N 4385 5 2 0.11 2106725 485 4.26 4345 4425 4310 5690 3070 4380 4343.76 2.10 0 45 4536 4457 4336 4257 4136 4497 4297 17 1310 200 2710 5 1 8740223 383 10.17 0.85 12 0.01 431.00 5159.00 8600 20240611 -49.01 3815 20241210 14.94 5080 -13.68 20250221 4055 8.14 20250409 8600 -49.01 20240611 3815 14.94 20241210 2.36 Y 318000 200 17 억 183853 N N 37 N 00 N
10 20250411 161053 57 100.00 KOSDAQ 화학 N N N N N 4380 55 2 1.27 49223048 11393 72.25 4325 4415 4215 5620 3030 4325 4320.46 2.10 0 121 4538 4431 4293 4186 4048 4485 4240 17 1295 200 2680 5 1 8740223 383 10.16 0.85 12 0.13 431.00 5159.00 8600 20240611 -49.07 3815 20241210 14.81 5080 -13.78 20250221 4055 8.01 20250409 8600 -49.07 20240611 3815 14.81 20241210 2.37 Y 318000 200 17 억 183532 N N 37 N 00 N
11 20250411 151103 57 100.00 KOSDAQ 화학 N N N N N 4390 65 2 1.50 43295573 10045 63.70 4325 4390 4215 5620 3030 4325 4310.16 2.10 0 121 4538 4431 4293 4186 4048 4485 4240 17 1295 200 2680 5 1 8740223 384 10.19 0.85 12 0.11 431.00 5159.00 8600 20240611 -48.95 3815 20241210 15.07 5080 -13.58 20250221 4055 8.26 20250409 8600 -48.95 20240611 3815 15.07 20241210 2.37 Y 318000 200 17 억 183532 N N 0 N 00 N
12 20250411 141101 57 100.00 KOSDAQ 화학 N N N N N 4345 20 2 0.46 37115628 8627 54.71 4325 4345 4215 5620 3030 4325 4302.26 2.10 0 -64 4538 4431 4293 4186 4048 4485 4240 17 1295 200 2680 5 1 8740223 380 10.08 0.84 12 0.10 431.00 5159.00 8600 20240611 -49.48 3815 20241210 13.89 5080 -14.47 20250221 4055 7.15 20250409 8600 -49.48 20240611 3815 13.89 20241210 2.37 Y 318000 200 17 억 183532 N N 0 N 00 N