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
340440/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
20250414,161115,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1190,-4,5,-0.34,13840251,11586,88.92,1210,1213,1180,1552,836,1194,1194.57,0.46,0,-4260,1244,1218,1174,1148,1104,1232,1162,28,358,100,810,1,1,28378364,338,14.51,0.99,12,0.04,82.00,1198.00,1900,20240520,-37.37,1080,20241210,10.19,1365,-12.82,20250313,1082,9.98,20250409,1900,-37.37,20240520,1080,10.19,20241210,0.57,Y,340440,100,28 억,,131377,N,N,0,N,00,N
20250414,151125,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1195,1,2,0.08,13071511,10940,83.97,1210,1213,1180,1552,836,1194,1194.84,0.46,0,-3714,1244,1218,1174,1148,1104,1232,1162,28,358,100,810,1,1,28378364,339,14.57,1.00,12,0.04,82.00,1198.00,1900,20240520,-37.11,1080,20241210,10.65,1365,-12.45,20250313,1082,10.44,20250409,1900,-37.11,20240520,1080,10.65,20241210,0.57,Y,340440,100,28 억,,131377,N,N,0,N,00,N
20250414,141124,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1195,1,2,0.08,11247951,9414,72.25,1210,1213,1180,1552,836,1194,1194.81,0.46,0,-2190,1244,1218,1174,1148,1104,1232,1162,28,358,100,810,1,1,28378364,339,14.57,1.00,12,0.03,82.00,1198.00,1900,20240520,-37.11,1080,20241210,10.65,1365,-12.45,20250313,1082,10.44,20250409,1900,-37.11,20240520,1080,10.65,20241210,0.57,Y,340440,100,28 억,,131377,N,N,0,N,00,N
20250414,131122,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1195,1,2,0.08,8415841,7043,54.06,1210,1213,1180,1552,836,1194,1194.92,0.46,0,-1054,1244,1218,1174,1148,1104,1232,1162,28,358,100,810,1,1,28378364,339,14.57,1.00,12,0.02,82.00,1198.00,1900,20240520,-37.11,1080,20241210,10.65,1365,-12.45,20250313,1082,10.44,20250409,1900,-37.11,20240520,1080,10.65,20241210,0.57,Y,340440,100,28 억,,131377,N,N,0,N,00,N
20250414,121125,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1193,-1,5,-0.08,5121586,4285,32.89,1210,1213,1180,1552,836,1194,1195.24,0.46,0,122,1244,1218,1174,1148,1104,1232,1162,28,358,100,810,1,1,28378364,339,14.55,1.00,12,0.02,82.00,1198.00,1900,20240520,-37.21,1080,20241210,10.46,1365,-12.60,20250313,1082,10.26,20250409,1900,-37.21,20240520,1080,10.46,20241210,0.57,Y,340440,100,28 억,,131377,N,N,0,N,00,N
20250414,111118,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1194,0,3,0.00,5071512,4243,32.57,1210,1213,1180,1552,836,1194,1195.27,0.46,0,122,1244,1218,1174,1148,1104,1232,1162,28,358,100,810,1,1,28378364,339,14.56,1.00,12,0.01,82.00,1198.00,1900,20240520,-37.16,1080,20241210,10.56,1365,-12.53,20250313,1082,10.35,20250409,1900,-37.16,20240520,1080,10.56,20241210,0.57,Y,340440,100,28 억,,131377,N,N,0,N,00,N
20250414,101121,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1195,1,2,0.08,3809716,3184,24.44,1210,1213,1180,1552,836,1194,1196.52,0.46,0,192,1244,1218,1174,1148,1104,1232,1162,28,358,100,810,1,1,28378364,339,14.57,1.00,12,0.01,82.00,1198.00,1900,20240520,-37.11,1080,20241210,10.65,1365,-12.45,20250313,1082,10.44,20250409,1900,-37.11,20240520,1080,10.65,20241210,0.57,Y,340440,100,28 억,,131377,N,N,0,N,00,N
20250414,091122,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1196,2,2,0.17,2261520,1882,14.44,1210,1213,1194,1552,836,1194,1201.66,0.46,0,511,1244,1218,1174,1148,1104,1232,1162,28,358,100,810,1,1,28378364,339,14.59,1.00,12,0.01,82.00,1198.00,1900,20240520,-37.05,1080,20241210,10.74,1365,-12.38,20250313,1082,10.54,20250409,1900,-37.05,20240520,1080,10.74,20241210,0.57,Y,340440,100,28 억,,131377,N,N,0,N,00,N
20250411,161110,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1194,44,2,3.83,15074166,13029,32.48,1150,1200,1130,1495,805,1150,1156.97,0.46,0,-424,1176,1162,1136,1122,1096,1170,1130,28,345,100,780,1,1,28378364,339,14.56,1.00,12,0.05,82.00,1198.00,1900,20240520,-37.16,1080,20241210,10.56,1365,-12.53,20250313,1082,10.35,20250409,1900,-37.16,20240520,1080,10.56,20241210,0.57,Y,340440,100,28 억,,131801,N,N,0,N,00,N
20250411,151120,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1200,50,2,4.35,14119767,12230,30.49,1150,1200,1130,1495,805,1150,1154.52,0.46,0,-495,1176,1162,1136,1122,1096,1170,1130,28,345,100,780,1,1,28378364,341,14.63,1.00,12,0.04,82.00,1198.00,1900,20240520,-36.84,1080,20241210,11.11,1365,-12.09,20250313,1082,10.91,20250409,1900,-36.84,20240520,1080,11.11,20241210,0.57,Y,340440,100,28 억,,131801,N,N,0,N,00,N
20250411,141118,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1159,9,2,0.78,10227509,8898,22.18,1150,1161,1130,1495,805,1150,1149.42,0.46,0,-463,1176,1162,1136,1122,1096,1170,1130,28,345,100,780,1,1,28378364,329,14.13,0.97,12,0.03,82.00,1198.00,1900,20240520,-39.00,1080,20241210,7.31,1365,-15.09,20250313,1082,7.12,20250409,1900,-39.00,20240520,1080,7.31,20241210,0.57,Y,340440,100,28 억,,131801,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 161115 57 100.00 KOSDAQ 화학 N N N N N 1190 -4 5 -0.34 13840251 11586 88.92 1210 1213 1180 1552 836 1194 1194.57 0.46 0 -4260 1244 1218 1174 1148 1104 1232 1162 28 358 100 810 1 1 28378364 338 14.51 0.99 12 0.04 82.00 1198.00 1900 20240520 -37.37 1080 20241210 10.19 1365 -12.82 20250313 1082 9.98 20250409 1900 -37.37 20240520 1080 10.19 20241210 0.57 Y 340440 100 28 억 131377 N N 0 N 00 N
3 20250414 151125 57 100.00 KOSDAQ 화학 N N N N N 1195 1 2 0.08 13071511 10940 83.97 1210 1213 1180 1552 836 1194 1194.84 0.46 0 -3714 1244 1218 1174 1148 1104 1232 1162 28 358 100 810 1 1 28378364 339 14.57 1.00 12 0.04 82.00 1198.00 1900 20240520 -37.11 1080 20241210 10.65 1365 -12.45 20250313 1082 10.44 20250409 1900 -37.11 20240520 1080 10.65 20241210 0.57 Y 340440 100 28 억 131377 N N 0 N 00 N
4 20250414 141124 57 100.00 KOSDAQ 화학 N N N N N 1195 1 2 0.08 11247951 9414 72.25 1210 1213 1180 1552 836 1194 1194.81 0.46 0 -2190 1244 1218 1174 1148 1104 1232 1162 28 358 100 810 1 1 28378364 339 14.57 1.00 12 0.03 82.00 1198.00 1900 20240520 -37.11 1080 20241210 10.65 1365 -12.45 20250313 1082 10.44 20250409 1900 -37.11 20240520 1080 10.65 20241210 0.57 Y 340440 100 28 억 131377 N N 0 N 00 N
5 20250414 131122 57 100.00 KOSDAQ 화학 N N N N N 1195 1 2 0.08 8415841 7043 54.06 1210 1213 1180 1552 836 1194 1194.92 0.46 0 -1054 1244 1218 1174 1148 1104 1232 1162 28 358 100 810 1 1 28378364 339 14.57 1.00 12 0.02 82.00 1198.00 1900 20240520 -37.11 1080 20241210 10.65 1365 -12.45 20250313 1082 10.44 20250409 1900 -37.11 20240520 1080 10.65 20241210 0.57 Y 340440 100 28 억 131377 N N 0 N 00 N
6 20250414 121125 57 100.00 KOSDAQ 화학 N N N N N 1193 -1 5 -0.08 5121586 4285 32.89 1210 1213 1180 1552 836 1194 1195.24 0.46 0 122 1244 1218 1174 1148 1104 1232 1162 28 358 100 810 1 1 28378364 339 14.55 1.00 12 0.02 82.00 1198.00 1900 20240520 -37.21 1080 20241210 10.46 1365 -12.60 20250313 1082 10.26 20250409 1900 -37.21 20240520 1080 10.46 20241210 0.57 Y 340440 100 28 억 131377 N N 0 N 00 N
7 20250414 111118 57 100.00 KOSDAQ 화학 N N N N N 1194 0 3 0.00 5071512 4243 32.57 1210 1213 1180 1552 836 1194 1195.27 0.46 0 122 1244 1218 1174 1148 1104 1232 1162 28 358 100 810 1 1 28378364 339 14.56 1.00 12 0.01 82.00 1198.00 1900 20240520 -37.16 1080 20241210 10.56 1365 -12.53 20250313 1082 10.35 20250409 1900 -37.16 20240520 1080 10.56 20241210 0.57 Y 340440 100 28 억 131377 N N 0 N 00 N
8 20250414 101121 57 100.00 KOSDAQ 화학 N N N N N 1195 1 2 0.08 3809716 3184 24.44 1210 1213 1180 1552 836 1194 1196.52 0.46 0 192 1244 1218 1174 1148 1104 1232 1162 28 358 100 810 1 1 28378364 339 14.57 1.00 12 0.01 82.00 1198.00 1900 20240520 -37.11 1080 20241210 10.65 1365 -12.45 20250313 1082 10.44 20250409 1900 -37.11 20240520 1080 10.65 20241210 0.57 Y 340440 100 28 억 131377 N N 0 N 00 N
9 20250414 091122 57 100.00 KOSDAQ 화학 N N N N N 1196 2 2 0.17 2261520 1882 14.44 1210 1213 1194 1552 836 1194 1201.66 0.46 0 511 1244 1218 1174 1148 1104 1232 1162 28 358 100 810 1 1 28378364 339 14.59 1.00 12 0.01 82.00 1198.00 1900 20240520 -37.05 1080 20241210 10.74 1365 -12.38 20250313 1082 10.54 20250409 1900 -37.05 20240520 1080 10.74 20241210 0.57 Y 340440 100 28 억 131377 N N 0 N 00 N
10 20250411 161110 57 100.00 KOSDAQ 화학 N N N N N 1194 44 2 3.83 15074166 13029 32.48 1150 1200 1130 1495 805 1150 1156.97 0.46 0 -424 1176 1162 1136 1122 1096 1170 1130 28 345 100 780 1 1 28378364 339 14.56 1.00 12 0.05 82.00 1198.00 1900 20240520 -37.16 1080 20241210 10.56 1365 -12.53 20250313 1082 10.35 20250409 1900 -37.16 20240520 1080 10.56 20241210 0.57 Y 340440 100 28 억 131801 N N 0 N 00 N
11 20250411 151120 57 100.00 KOSDAQ 화학 N N N N N 1200 50 2 4.35 14119767 12230 30.49 1150 1200 1130 1495 805 1150 1154.52 0.46 0 -495 1176 1162 1136 1122 1096 1170 1130 28 345 100 780 1 1 28378364 341 14.63 1.00 12 0.04 82.00 1198.00 1900 20240520 -36.84 1080 20241210 11.11 1365 -12.09 20250313 1082 10.91 20250409 1900 -36.84 20240520 1080 11.11 20241210 0.57 Y 340440 100 28 억 131801 N N 0 N 00 N
12 20250411 141118 57 100.00 KOSDAQ 화학 N N N N N 1159 9 2 0.78 10227509 8898 22.18 1150 1161 1130 1495 805 1150 1149.42 0.46 0 -463 1176 1162 1136 1122 1096 1170 1130 28 345 100 780 1 1 28378364 329 14.13 0.97 12 0.03 82.00 1198.00 1900 20240520 -39.00 1080 20241210 7.31 1365 -15.09 20250313 1082 7.12 20250409 1900 -39.00 20240520 1080 7.31 20241210 0.57 Y 340440 100 28 억 131801 N N 0 N 00 N