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
344860/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
20250414,161117,54,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2050,-110,5,-5.09,318849674,155229,52.11,2160,2170,1995,2805,1515,2160,2054.06,10.02,0,-7410,2406,2282,2106,1982,1806,2345,2045,12,645,100,1510,5,1,12030000,247,25.95,1.48,12,1.29,79.00,1381.00,2665,20240705,-23.08,1382,20241204,48.34,2230,-8.07,20250411,1418,44.57,20250102,2665,-23.08,20240705,1382,48.34,20241204,0.14,Y,344860,100,12 억,,1205687,N,N,2620,N,01,N
20250414,151127,54,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2035,-125,5,-5.79,305006609,148445,49.83,2160,2170,1995,2805,1515,2160,2054.68,10.02,0,-7119,2406,2282,2106,1982,1806,2345,2045,12,645,100,1510,5,1,12030000,245,25.76,1.47,12,1.23,79.00,1381.00,2665,20240705,-23.64,1382,20241204,47.25,2230,-8.74,20250411,1418,43.51,20250102,2665,-23.64,20240705,1382,47.25,20241204,0.14,Y,344860,100,12 억,,1205687,N,N,2620,N,01,N
20250414,141126,54,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2050,-110,5,-5.09,280853534,136679,45.88,2160,2170,1995,2805,1515,2160,2054.84,10.02,0,-7197,2406,2282,2106,1982,1806,2345,2045,12,645,100,1510,5,1,12030000,247,25.95,1.48,12,1.14,79.00,1381.00,2665,20240705,-23.08,1382,20241204,48.34,2230,-8.07,20250411,1418,44.57,20250102,2665,-23.08,20240705,1382,48.34,20241204,0.14,Y,344860,100,12 억,,1205687,N,N,2620,N,01,N
20250414,131124,54,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2065,-95,5,-4.40,261229134,127160,42.69,2160,2170,1995,2805,1515,2160,2054.33,10.02,0,-7042,2406,2282,2106,1982,1806,2345,2045,12,645,100,1510,5,1,12030000,248,26.14,1.50,12,1.06,79.00,1381.00,2665,20240705,-22.51,1382,20241204,49.42,2230,-7.40,20250411,1418,45.63,20250102,2665,-22.51,20240705,1382,49.42,20241204,0.14,Y,344860,100,12 억,,1205687,N,N,2620,N,01,N
20250414,121127,54,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2105,-55,5,-2.55,236357224,115212,38.68,2160,2170,1995,2805,1515,2160,2051.50,10.02,0,-7302,2406,2282,2106,1982,1806,2345,2045,12,645,100,1510,5,1,12030000,253,26.65,1.52,12,0.96,79.00,1381.00,2665,20240705,-21.01,1382,20241204,52.32,2230,-5.61,20250411,1418,48.45,20250102,2665,-21.01,20240705,1382,52.32,20241204,0.14,Y,344860,100,12 억,,1205687,N,N,2620,N,01,N
20250414,111120,54,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2085,-75,5,-3.47,207346314,101345,34.02,2160,2170,1995,2805,1515,2160,2045.95,10.02,0,4313,2406,2282,2106,1982,1806,2345,2045,12,645,100,1510,5,1,12030000,251,26.39,1.51,12,0.84,79.00,1381.00,2665,20240705,-21.76,1382,20241204,50.87,2230,-6.50,20250411,1418,47.04,20250102,2665,-21.76,20240705,1382,50.87,20241204,0.14,Y,344860,100,12 억,,1205687,N,N,2620,N,01,N
20250414,101123,54,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2085,-75,5,-3.47,191290239,93645,31.44,2160,2170,1995,2805,1515,2160,2042.72,10.02,0,8912,2406,2282,2106,1982,1806,2345,2045,12,645,100,1510,5,1,12030000,251,26.39,1.51,12,0.78,79.00,1381.00,2665,20240705,-21.76,1382,20241204,50.87,2230,-6.50,20250411,1418,47.04,20250102,2665,-21.76,20240705,1382,50.87,20241204,0.14,Y,344860,100,12 억,,1205687,N,N,2620,N,01,N
20250414,091124,54,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2100,-60,5,-2.78,28579460,13431,4.51,2160,2170,2100,2805,1515,2160,2127.87,10.02,0,-79,2406,2282,2106,1982,1806,2345,2045,12,645,100,1510,5,1,12030000,253,26.58,1.52,12,0.11,79.00,1381.00,2665,20240705,-21.20,1382,20241204,51.95,2230,-5.83,20250411,1418,48.10,20250102,2665,-21.20,20240705,1382,51.95,20241204,0.14,Y,344860,100,12 억,,1205687,N,N,2620,N,01,N
20250411,161112,54,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2160,150,2,7.46,626656054,297118,99.36,2000,2230,1930,2610,1410,2010,2108.92,10.21,0,-21397,2314,2161,2017,1864,1720,2238,1941,12,600,100,1400,5,1,12030000,260,27.34,1.56,12,2.47,79.00,1381.00,2665,20240705,-18.95,1382,20241204,56.30,2230,-3.14,20250411,1418,52.33,20250102,2665,-18.95,20240705,1382,56.30,20241204,0.14,Y,344860,100,12 억,,1227682,N,N,2620,N,01,N
20250411,151122,54,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2100,90,2,4.48,611382092,289976,96.98,2000,2230,1930,2610,1410,2010,2108.39,10.21,0,-24151,2314,2161,2017,1864,1720,2238,1941,12,600,100,1400,5,1,12030000,253,26.58,1.52,12,2.41,79.00,1381.00,2665,20240705,-21.20,1382,20241204,51.95,2230,-5.83,20250411,1418,48.10,20250102,2665,-21.20,20240705,1382,51.95,20241204,0.14,Y,344860,100,12 억,,1227682,N,N,0,N,01,N
20250411,141120,54,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2205,195,2,9.70,527288730,250788,83.87,2000,2230,1930,2610,1410,2010,2102.53,10.21,0,-19245,2314,2161,2017,1864,1720,2238,1941,12,600,100,1400,5,1,12030000,265,27.91,1.60,12,2.08,79.00,1381.00,2665,20240705,-17.26,1382,20241204,59.55,2230,-1.12,20250411,1418,55.50,20250102,2665,-17.26,20240705,1382,59.55,20241204,0.14,Y,344860,100,12 억,,1227682,N,N,0,N,01,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 161117 54 100.00 KOSDAQ 화학 N N N N N 2050 -110 5 -5.09 318849674 155229 52.11 2160 2170 1995 2805 1515 2160 2054.06 10.02 0 -7410 2406 2282 2106 1982 1806 2345 2045 12 645 100 1510 5 1 12030000 247 25.95 1.48 12 1.29 79.00 1381.00 2665 20240705 -23.08 1382 20241204 48.34 2230 -8.07 20250411 1418 44.57 20250102 2665 -23.08 20240705 1382 48.34 20241204 0.14 Y 344860 100 12 억 1205687 N N 2620 N 01 N
3 20250414 151127 54 100.00 KOSDAQ 화학 N N N N N 2035 -125 5 -5.79 305006609 148445 49.83 2160 2170 1995 2805 1515 2160 2054.68 10.02 0 -7119 2406 2282 2106 1982 1806 2345 2045 12 645 100 1510 5 1 12030000 245 25.76 1.47 12 1.23 79.00 1381.00 2665 20240705 -23.64 1382 20241204 47.25 2230 -8.74 20250411 1418 43.51 20250102 2665 -23.64 20240705 1382 47.25 20241204 0.14 Y 344860 100 12 억 1205687 N N 2620 N 01 N
4 20250414 141126 54 100.00 KOSDAQ 화학 N N N N N 2050 -110 5 -5.09 280853534 136679 45.88 2160 2170 1995 2805 1515 2160 2054.84 10.02 0 -7197 2406 2282 2106 1982 1806 2345 2045 12 645 100 1510 5 1 12030000 247 25.95 1.48 12 1.14 79.00 1381.00 2665 20240705 -23.08 1382 20241204 48.34 2230 -8.07 20250411 1418 44.57 20250102 2665 -23.08 20240705 1382 48.34 20241204 0.14 Y 344860 100 12 억 1205687 N N 2620 N 01 N
5 20250414 131124 54 100.00 KOSDAQ 화학 N N N N N 2065 -95 5 -4.40 261229134 127160 42.69 2160 2170 1995 2805 1515 2160 2054.33 10.02 0 -7042 2406 2282 2106 1982 1806 2345 2045 12 645 100 1510 5 1 12030000 248 26.14 1.50 12 1.06 79.00 1381.00 2665 20240705 -22.51 1382 20241204 49.42 2230 -7.40 20250411 1418 45.63 20250102 2665 -22.51 20240705 1382 49.42 20241204 0.14 Y 344860 100 12 억 1205687 N N 2620 N 01 N
6 20250414 121127 54 100.00 KOSDAQ 화학 N N N N N 2105 -55 5 -2.55 236357224 115212 38.68 2160 2170 1995 2805 1515 2160 2051.50 10.02 0 -7302 2406 2282 2106 1982 1806 2345 2045 12 645 100 1510 5 1 12030000 253 26.65 1.52 12 0.96 79.00 1381.00 2665 20240705 -21.01 1382 20241204 52.32 2230 -5.61 20250411 1418 48.45 20250102 2665 -21.01 20240705 1382 52.32 20241204 0.14 Y 344860 100 12 억 1205687 N N 2620 N 01 N
7 20250414 111120 54 100.00 KOSDAQ 화학 N N N N N 2085 -75 5 -3.47 207346314 101345 34.02 2160 2170 1995 2805 1515 2160 2045.95 10.02 0 4313 2406 2282 2106 1982 1806 2345 2045 12 645 100 1510 5 1 12030000 251 26.39 1.51 12 0.84 79.00 1381.00 2665 20240705 -21.76 1382 20241204 50.87 2230 -6.50 20250411 1418 47.04 20250102 2665 -21.76 20240705 1382 50.87 20241204 0.14 Y 344860 100 12 억 1205687 N N 2620 N 01 N
8 20250414 101123 54 100.00 KOSDAQ 화학 N N N N N 2085 -75 5 -3.47 191290239 93645 31.44 2160 2170 1995 2805 1515 2160 2042.72 10.02 0 8912 2406 2282 2106 1982 1806 2345 2045 12 645 100 1510 5 1 12030000 251 26.39 1.51 12 0.78 79.00 1381.00 2665 20240705 -21.76 1382 20241204 50.87 2230 -6.50 20250411 1418 47.04 20250102 2665 -21.76 20240705 1382 50.87 20241204 0.14 Y 344860 100 12 억 1205687 N N 2620 N 01 N
9 20250414 091124 54 100.00 KOSDAQ 화학 N N N N N 2100 -60 5 -2.78 28579460 13431 4.51 2160 2170 2100 2805 1515 2160 2127.87 10.02 0 -79 2406 2282 2106 1982 1806 2345 2045 12 645 100 1510 5 1 12030000 253 26.58 1.52 12 0.11 79.00 1381.00 2665 20240705 -21.20 1382 20241204 51.95 2230 -5.83 20250411 1418 48.10 20250102 2665 -21.20 20240705 1382 51.95 20241204 0.14 Y 344860 100 12 억 1205687 N N 2620 N 01 N
10 20250411 161112 54 100.00 KOSDAQ 화학 N N N N N 2160 150 2 7.46 626656054 297118 99.36 2000 2230 1930 2610 1410 2010 2108.92 10.21 0 -21397 2314 2161 2017 1864 1720 2238 1941 12 600 100 1400 5 1 12030000 260 27.34 1.56 12 2.47 79.00 1381.00 2665 20240705 -18.95 1382 20241204 56.30 2230 -3.14 20250411 1418 52.33 20250102 2665 -18.95 20240705 1382 56.30 20241204 0.14 Y 344860 100 12 억 1227682 N N 2620 N 01 N
11 20250411 151122 54 100.00 KOSDAQ 화학 N N N N N 2100 90 2 4.48 611382092 289976 96.98 2000 2230 1930 2610 1410 2010 2108.39 10.21 0 -24151 2314 2161 2017 1864 1720 2238 1941 12 600 100 1400 5 1 12030000 253 26.58 1.52 12 2.41 79.00 1381.00 2665 20240705 -21.20 1382 20241204 51.95 2230 -5.83 20250411 1418 48.10 20250102 2665 -21.20 20240705 1382 51.95 20241204 0.14 Y 344860 100 12 억 1227682 N N 0 N 01 N
12 20250411 141120 54 100.00 KOSDAQ 화학 N N N N N 2205 195 2 9.70 527288730 250788 83.87 2000 2230 1930 2610 1410 2010 2102.53 10.21 0 -19245 2314 2161 2017 1864 1720 2238 1941 12 600 100 1400 5 1 12030000 265 27.91 1.60 12 2.08 79.00 1381.00 2665 20240705 -17.26 1382 20241204 59.55 2230 -1.12 20250411 1418 55.50 20250102 2665 -17.26 20240705 1382 59.55 20241204 0.14 Y 344860 100 12 억 1227682 N N 0 N 01 N