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
318410/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
20250414,161059,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,7650,-110,5,-1.42,42366400,5524,47.81,7760,7760,7640,10080,5440,7760,7669.51,1.47,0,79,7973,7866,7653,7546,7333,7920,7600,28,2320,500,5270,10,1,5555243,425,10.41,0.55,12,0.10,735.00,13836.00,15980,20240712,-52.13,7120,20241209,7.44,8040,-4.85,20250117,7330,4.37,20250124,15980,-52.13,20240712,7120,7.44,20241209,4.90,Y,318410,500,27 억,,81588,N,N,0,N,00,N
20250414,151108,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,7670,-90,5,-1.16,36292350,4731,40.95,7760,7760,7640,10080,5440,7760,7671.18,1.47,0,54,7973,7866,7653,7546,7333,7920,7600,28,2320,500,5270,10,1,5555243,426,10.44,0.55,12,0.09,735.00,13836.00,15980,20240712,-52.00,7120,20241209,7.72,8040,-4.60,20250117,7330,4.64,20250124,15980,-52.00,20240712,7120,7.72,20241209,4.90,Y,318410,500,27 억,,81588,N,N,0,N,00,N
20250414,141108,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,7670,-90,5,-1.16,32110170,4185,36.22,7760,7760,7640,10080,5440,7760,7672.68,1.47,0,53,7973,7866,7653,7546,7333,7920,7600,28,2320,500,5270,10,1,5555243,426,10.44,0.55,12,0.08,735.00,13836.00,15980,20240712,-52.00,7120,20241209,7.72,8040,-4.60,20250117,7330,4.64,20250124,15980,-52.00,20240712,7120,7.72,20241209,4.90,Y,318410,500,27 억,,81588,N,N,0,N,00,N
20250414,131106,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,7650,-110,5,-1.42,28850040,3760,32.55,7760,7760,7640,10080,5440,7760,7672.88,1.47,0,-16,7973,7866,7653,7546,7333,7920,7600,28,2320,500,5270,10,1,5555243,425,10.41,0.55,12,0.07,735.00,13836.00,15980,20240712,-52.13,7120,20241209,7.44,8040,-4.85,20250117,7330,4.37,20250124,15980,-52.13,20240712,7120,7.44,20241209,4.90,Y,318410,500,27 억,,81588,N,N,0,N,00,N
20250414,121108,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,7690,-70,5,-0.90,21930120,2855,24.71,7760,7760,7640,10080,5440,7760,7681.30,1.47,0,-17,7973,7866,7653,7546,7333,7920,7600,28,2320,500,5270,10,1,5555243,427,10.46,0.56,12,0.05,735.00,13836.00,15980,20240712,-51.88,7120,20241209,8.01,8040,-4.35,20250117,7330,4.91,20250124,15980,-51.88,20240712,7120,8.01,20241209,4.90,Y,318410,500,27 억,,81588,N,N,0,N,00,N
20250414,111102,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,7660,-100,5,-1.29,18860170,2454,21.24,7760,7760,7640,10080,5440,7760,7685.48,1.47,0,-19,7973,7866,7653,7546,7333,7920,7600,28,2320,500,5270,10,1,5555243,426,10.42,0.55,12,0.04,735.00,13836.00,15980,20240712,-52.07,7120,20241209,7.58,8040,-4.73,20250117,7330,4.50,20250124,15980,-52.07,20240712,7120,7.58,20241209,4.90,Y,318410,500,27 억,,81588,N,N,0,N,00,N
20250414,101105,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,7700,-60,5,-0.77,16528750,2150,18.61,7760,7760,7640,10080,5440,7760,7687.79,1.47,0,-18,7973,7866,7653,7546,7333,7920,7600,28,2320,500,5270,10,1,5555243,428,10.48,0.56,12,0.04,735.00,13836.00,15980,20240712,-51.81,7120,20241209,8.15,8040,-4.23,20250117,7330,5.05,20250124,15980,-51.81,20240712,7120,8.15,20241209,4.90,Y,318410,500,27 억,,81588,N,N,0,N,00,N
20250414,091106,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,7650,-110,5,-1.42,6738680,873,7.56,7760,7760,7640,10080,5440,7760,7718.99,1.47,0,-63,7973,7866,7653,7546,7333,7920,7600,28,2320,500,5270,10,1,5555243,425,10.41,0.55,12,0.02,735.00,13836.00,15980,20240712,-52.13,7120,20241209,7.44,8040,-4.85,20250117,7330,4.37,20250124,15980,-52.13,20240712,7120,7.44,20241209,4.90,Y,318410,500,27 억,,81588,N,N,0,N,00,N
20250411,161054,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,7760,70,2,0.91,87092960,11517,144.70,7690,7760,7440,9990,5390,7690,7562.10,1.47,0,-103,7876,7782,7716,7622,7556,7750,7590,28,2300,500,5220,10,1,5555243,431,10.56,0.56,12,0.21,735.00,13836.00,15980,20240712,-51.44,7120,20241209,8.99,8040,-3.48,20250117,7330,5.87,20250124,15980,-51.44,20240712,7120,8.99,20241209,4.90,Y,318410,500,27 억,,81691,N,N,19,N,00,N
20250411,151104,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,7680,-10,5,-0.13,79845220,10575,132.87,7690,7690,7440,9990,5390,7690,7550.38,1.47,0,-119,7876,7782,7716,7622,7556,7750,7590,28,2300,500,5220,10,1,5555243,427,10.45,0.56,12,0.19,735.00,13836.00,15980,20240712,-51.94,7120,20241209,7.87,8040,-4.48,20250117,7330,4.77,20250124,15980,-51.94,20240712,7120,7.87,20241209,4.90,Y,318410,500,27 억,,81691,N,N,19,N,00,N
20250411,141102,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,7670,-20,5,-0.26,75197710,9967,125.23,7690,7690,7440,9990,5390,7690,7544.67,1.47,0,-375,7876,7782,7716,7622,7556,7750,7590,28,2300,500,5220,10,1,5555243,426,10.44,0.55,12,0.18,735.00,13836.00,15980,20240712,-52.00,7120,20241209,7.72,8040,-4.60,20250117,7330,4.64,20250124,15980,-52.00,20240712,7120,7.72,20241209,4.90,Y,318410,500,27 억,,81691,N,N,19,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 161059 57 100.00 KOSDAQ 화학 N N N N N 7650 -110 5 -1.42 42366400 5524 47.81 7760 7760 7640 10080 5440 7760 7669.51 1.47 0 79 7973 7866 7653 7546 7333 7920 7600 28 2320 500 5270 10 1 5555243 425 10.41 0.55 12 0.10 735.00 13836.00 15980 20240712 -52.13 7120 20241209 7.44 8040 -4.85 20250117 7330 4.37 20250124 15980 -52.13 20240712 7120 7.44 20241209 4.90 Y 318410 500 27 억 81588 N N 0 N 00 N
3 20250414 151108 57 100.00 KOSDAQ 화학 N N N N N 7670 -90 5 -1.16 36292350 4731 40.95 7760 7760 7640 10080 5440 7760 7671.18 1.47 0 54 7973 7866 7653 7546 7333 7920 7600 28 2320 500 5270 10 1 5555243 426 10.44 0.55 12 0.09 735.00 13836.00 15980 20240712 -52.00 7120 20241209 7.72 8040 -4.60 20250117 7330 4.64 20250124 15980 -52.00 20240712 7120 7.72 20241209 4.90 Y 318410 500 27 억 81588 N N 0 N 00 N
4 20250414 141108 57 100.00 KOSDAQ 화학 N N N N N 7670 -90 5 -1.16 32110170 4185 36.22 7760 7760 7640 10080 5440 7760 7672.68 1.47 0 53 7973 7866 7653 7546 7333 7920 7600 28 2320 500 5270 10 1 5555243 426 10.44 0.55 12 0.08 735.00 13836.00 15980 20240712 -52.00 7120 20241209 7.72 8040 -4.60 20250117 7330 4.64 20250124 15980 -52.00 20240712 7120 7.72 20241209 4.90 Y 318410 500 27 억 81588 N N 0 N 00 N
5 20250414 131106 57 100.00 KOSDAQ 화학 N N N N N 7650 -110 5 -1.42 28850040 3760 32.55 7760 7760 7640 10080 5440 7760 7672.88 1.47 0 -16 7973 7866 7653 7546 7333 7920 7600 28 2320 500 5270 10 1 5555243 425 10.41 0.55 12 0.07 735.00 13836.00 15980 20240712 -52.13 7120 20241209 7.44 8040 -4.85 20250117 7330 4.37 20250124 15980 -52.13 20240712 7120 7.44 20241209 4.90 Y 318410 500 27 억 81588 N N 0 N 00 N
6 20250414 121108 57 100.00 KOSDAQ 화학 N N N N N 7690 -70 5 -0.90 21930120 2855 24.71 7760 7760 7640 10080 5440 7760 7681.30 1.47 0 -17 7973 7866 7653 7546 7333 7920 7600 28 2320 500 5270 10 1 5555243 427 10.46 0.56 12 0.05 735.00 13836.00 15980 20240712 -51.88 7120 20241209 8.01 8040 -4.35 20250117 7330 4.91 20250124 15980 -51.88 20240712 7120 8.01 20241209 4.90 Y 318410 500 27 억 81588 N N 0 N 00 N
7 20250414 111102 57 100.00 KOSDAQ 화학 N N N N N 7660 -100 5 -1.29 18860170 2454 21.24 7760 7760 7640 10080 5440 7760 7685.48 1.47 0 -19 7973 7866 7653 7546 7333 7920 7600 28 2320 500 5270 10 1 5555243 426 10.42 0.55 12 0.04 735.00 13836.00 15980 20240712 -52.07 7120 20241209 7.58 8040 -4.73 20250117 7330 4.50 20250124 15980 -52.07 20240712 7120 7.58 20241209 4.90 Y 318410 500 27 억 81588 N N 0 N 00 N
8 20250414 101105 57 100.00 KOSDAQ 화학 N N N N N 7700 -60 5 -0.77 16528750 2150 18.61 7760 7760 7640 10080 5440 7760 7687.79 1.47 0 -18 7973 7866 7653 7546 7333 7920 7600 28 2320 500 5270 10 1 5555243 428 10.48 0.56 12 0.04 735.00 13836.00 15980 20240712 -51.81 7120 20241209 8.15 8040 -4.23 20250117 7330 5.05 20250124 15980 -51.81 20240712 7120 8.15 20241209 4.90 Y 318410 500 27 억 81588 N N 0 N 00 N
9 20250414 091106 57 100.00 KOSDAQ 화학 N N N N N 7650 -110 5 -1.42 6738680 873 7.56 7760 7760 7640 10080 5440 7760 7718.99 1.47 0 -63 7973 7866 7653 7546 7333 7920 7600 28 2320 500 5270 10 1 5555243 425 10.41 0.55 12 0.02 735.00 13836.00 15980 20240712 -52.13 7120 20241209 7.44 8040 -4.85 20250117 7330 4.37 20250124 15980 -52.13 20240712 7120 7.44 20241209 4.90 Y 318410 500 27 억 81588 N N 0 N 00 N
10 20250411 161054 57 100.00 KOSDAQ 화학 N N N N N 7760 70 2 0.91 87092960 11517 144.70 7690 7760 7440 9990 5390 7690 7562.10 1.47 0 -103 7876 7782 7716 7622 7556 7750 7590 28 2300 500 5220 10 1 5555243 431 10.56 0.56 12 0.21 735.00 13836.00 15980 20240712 -51.44 7120 20241209 8.99 8040 -3.48 20250117 7330 5.87 20250124 15980 -51.44 20240712 7120 8.99 20241209 4.90 Y 318410 500 27 억 81691 N N 19 N 00 N
11 20250411 151104 57 100.00 KOSDAQ 화학 N N N N N 7680 -10 5 -0.13 79845220 10575 132.87 7690 7690 7440 9990 5390 7690 7550.38 1.47 0 -119 7876 7782 7716 7622 7556 7750 7590 28 2300 500 5220 10 1 5555243 427 10.45 0.56 12 0.19 735.00 13836.00 15980 20240712 -51.94 7120 20241209 7.87 8040 -4.48 20250117 7330 4.77 20250124 15980 -51.94 20240712 7120 7.87 20241209 4.90 Y 318410 500 27 억 81691 N N 19 N 00 N
12 20250411 141102 57 100.00 KOSDAQ 화학 N N N N N 7670 -20 5 -0.26 75197710 9967 125.23 7690 7690 7440 9990 5390 7690 7544.67 1.47 0 -375 7876 7782 7716 7622 7556 7750 7590 28 2300 500 5220 10 1 5555243 426 10.44 0.55 12 0.18 735.00 13836.00 15980 20240712 -52.00 7120 20241209 7.72 8040 -4.60 20250117 7330 4.64 20250124 15980 -52.00 20240712 7120 7.72 20241209 4.90 Y 318410 500 27 억 81691 N N 19 N 00 N