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
352940/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
20250414,161124,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2205,15,2,0.68,38476930,17586,73.87,2190,2210,2150,2845,1535,2190,2187.93,1.06,0,2843,2246,2217,2176,2147,2106,2232,2162,60,655,500,1530,5,1,10867730,240,37.37,0.58,12,0.16,59.00,3807.00,3145,20240517,-29.89,1965,20241209,12.21,2400,-8.12,20250228,2020,9.16,20250102,3145,-29.89,20240517,1965,12.21,20241209,0.00,Y,352940,500,59 억,,114666,N,N,0,N,00,N
20250414,151134,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2205,15,2,0.68,29423020,13480,56.62,2190,2205,2150,2845,1535,2190,2182.72,1.06,0,2939,2246,2217,2176,2147,2106,2232,2162,60,655,500,1530,5,1,10867730,240,37.37,0.58,12,0.12,59.00,3807.00,3145,20240517,-29.89,1965,20241209,12.21,2400,-8.12,20250228,2020,9.16,20250102,3145,-29.89,20240517,1965,12.21,20241209,0.00,Y,352940,500,59 억,,114666,N,N,0,N,00,N
20250414,141134,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2195,5,2,0.23,27992495,12829,53.89,2190,2195,2150,2845,1535,2190,2181.97,1.06,0,2967,2246,2217,2176,2147,2106,2232,2162,60,655,500,1530,5,1,10867730,239,37.20,0.58,12,0.12,59.00,3807.00,3145,20240517,-30.21,1965,20241209,11.70,2400,-8.54,20250228,2020,8.66,20250102,3145,-30.21,20240517,1965,11.70,20241209,0.00,Y,352940,500,59 억,,114666,N,N,0,N,00,N
20250414,131132,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2190,0,3,0.00,21994775,10080,42.34,2190,2195,2150,2845,1535,2190,2182.02,1.06,0,902,2246,2217,2176,2147,2106,2232,2162,60,655,500,1530,5,1,10867730,238,37.12,0.58,12,0.09,59.00,3807.00,3145,20240517,-30.37,1965,20241209,11.45,2400,-8.75,20250228,2020,8.42,20250102,3145,-30.37,20240517,1965,11.45,20241209,0.00,Y,352940,500,59 억,,114666,N,N,0,N,00,N
20250414,121135,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2190,0,3,0.00,15518925,7123,29.92,2190,2190,2150,2845,1535,2190,2178.71,1.06,0,898,2246,2217,2176,2147,2106,2232,2162,60,655,500,1530,5,1,10867730,238,37.12,0.58,12,0.07,59.00,3807.00,3145,20240517,-30.37,1965,20241209,11.45,2400,-8.75,20250228,2020,8.42,20250102,3145,-30.37,20240517,1965,11.45,20241209,0.00,Y,352940,500,59 억,,114666,N,N,0,N,00,N
20250414,111128,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2190,0,3,0.00,13688305,6287,26.41,2190,2190,2150,2845,1535,2190,2177.24,1.06,0,868,2246,2217,2176,2147,2106,2232,2162,60,655,500,1530,5,1,10867730,238,37.12,0.58,12,0.06,59.00,3807.00,3145,20240517,-30.37,1965,20241209,11.45,2400,-8.75,20250228,2020,8.42,20250102,3145,-30.37,20240517,1965,11.45,20241209,0.00,Y,352940,500,59 억,,114666,N,N,0,N,00,N
20250414,101130,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2180,-10,5,-0.46,11494850,5282,22.19,2190,2190,2150,2845,1535,2190,2176.23,1.06,0,324,2246,2217,2176,2147,2106,2232,2162,60,655,500,1530,5,1,10867730,237,36.95,0.57,12,0.05,59.00,3807.00,3145,20240517,-30.68,1965,20241209,10.94,2400,-9.17,20250228,2020,7.92,20250102,3145,-30.68,20240517,1965,10.94,20241209,0.00,Y,352940,500,59 억,,114666,N,N,0,N,00,N
20250414,091132,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2190,0,3,0.00,3919980,1790,7.52,2190,2190,2180,2845,1535,2190,2189.93,1.06,0,-8,2246,2217,2176,2147,2106,2232,2162,60,655,500,1530,5,1,10867730,238,37.12,0.58,12,0.02,59.00,3807.00,3145,20240517,-30.37,1965,20241209,11.45,2400,-8.75,20250228,2020,8.42,20250102,3145,-30.37,20240517,1965,11.45,20241209,0.00,Y,352940,500,59 억,,114666,N,N,0,N,00,N
20250411,161119,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2190,40,2,1.86,51383074,23807,128.67,2170,2205,2135,2795,1505,2150,2158.32,1.06,0,-539,2296,2222,2186,2112,2076,2205,2095,60,645,500,1500,5,1,10867730,238,37.12,0.58,12,0.22,59.00,3807.00,3175,20240401,-31.02,1965,20241209,11.45,2400,-8.75,20250228,2020,8.42,20250102,3145,-30.37,20240517,1965,11.45,20241209,0.00,Y,352940,500,59 억,,114893,N,N,0,N,00,N
20250411,151130,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2165,15,2,0.70,50605624,23452,126.75,2170,2205,2135,2795,1505,2150,2157.84,1.06,0,-448,2296,2222,2186,2112,2076,2205,2095,60,645,500,1500,5,1,10867730,235,36.69,0.57,12,0.22,59.00,3807.00,3175,20240401,-31.81,1965,20241209,10.18,2400,-9.79,20250228,2020,7.18,20250102,3145,-31.16,20240517,1965,10.18,20241209,0.00,Y,352940,500,59 억,,114893,N,N,0,N,00,N
20250411,141128,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2195,45,2,2.09,45673874,21196,114.56,2170,2205,2135,2795,1505,2150,2154.83,1.06,0,-323,2296,2222,2186,2112,2076,2205,2095,60,645,500,1500,5,1,10867730,239,37.20,0.58,12,0.20,59.00,3807.00,3175,20240401,-30.87,1965,20241209,11.70,2400,-8.54,20250228,2020,8.66,20250102,3145,-30.21,20240517,1965,11.70,20241209,0.00,Y,352940,500,59 억,,114893,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 161124 57 100.00 KOSDAQ 화학 N N N N N 2205 15 2 0.68 38476930 17586 73.87 2190 2210 2150 2845 1535 2190 2187.93 1.06 0 2843 2246 2217 2176 2147 2106 2232 2162 60 655 500 1530 5 1 10867730 240 37.37 0.58 12 0.16 59.00 3807.00 3145 20240517 -29.89 1965 20241209 12.21 2400 -8.12 20250228 2020 9.16 20250102 3145 -29.89 20240517 1965 12.21 20241209 0.00 Y 352940 500 59 억 114666 N N 0 N 00 N
3 20250414 151134 57 100.00 KOSDAQ 화학 N N N N N 2205 15 2 0.68 29423020 13480 56.62 2190 2205 2150 2845 1535 2190 2182.72 1.06 0 2939 2246 2217 2176 2147 2106 2232 2162 60 655 500 1530 5 1 10867730 240 37.37 0.58 12 0.12 59.00 3807.00 3145 20240517 -29.89 1965 20241209 12.21 2400 -8.12 20250228 2020 9.16 20250102 3145 -29.89 20240517 1965 12.21 20241209 0.00 Y 352940 500 59 억 114666 N N 0 N 00 N
4 20250414 141134 57 100.00 KOSDAQ 화학 N N N N N 2195 5 2 0.23 27992495 12829 53.89 2190 2195 2150 2845 1535 2190 2181.97 1.06 0 2967 2246 2217 2176 2147 2106 2232 2162 60 655 500 1530 5 1 10867730 239 37.20 0.58 12 0.12 59.00 3807.00 3145 20240517 -30.21 1965 20241209 11.70 2400 -8.54 20250228 2020 8.66 20250102 3145 -30.21 20240517 1965 11.70 20241209 0.00 Y 352940 500 59 억 114666 N N 0 N 00 N
5 20250414 131132 57 100.00 KOSDAQ 화학 N N N N N 2190 0 3 0.00 21994775 10080 42.34 2190 2195 2150 2845 1535 2190 2182.02 1.06 0 902 2246 2217 2176 2147 2106 2232 2162 60 655 500 1530 5 1 10867730 238 37.12 0.58 12 0.09 59.00 3807.00 3145 20240517 -30.37 1965 20241209 11.45 2400 -8.75 20250228 2020 8.42 20250102 3145 -30.37 20240517 1965 11.45 20241209 0.00 Y 352940 500 59 억 114666 N N 0 N 00 N
6 20250414 121135 57 100.00 KOSDAQ 화학 N N N N N 2190 0 3 0.00 15518925 7123 29.92 2190 2190 2150 2845 1535 2190 2178.71 1.06 0 898 2246 2217 2176 2147 2106 2232 2162 60 655 500 1530 5 1 10867730 238 37.12 0.58 12 0.07 59.00 3807.00 3145 20240517 -30.37 1965 20241209 11.45 2400 -8.75 20250228 2020 8.42 20250102 3145 -30.37 20240517 1965 11.45 20241209 0.00 Y 352940 500 59 억 114666 N N 0 N 00 N
7 20250414 111128 57 100.00 KOSDAQ 화학 N N N N N 2190 0 3 0.00 13688305 6287 26.41 2190 2190 2150 2845 1535 2190 2177.24 1.06 0 868 2246 2217 2176 2147 2106 2232 2162 60 655 500 1530 5 1 10867730 238 37.12 0.58 12 0.06 59.00 3807.00 3145 20240517 -30.37 1965 20241209 11.45 2400 -8.75 20250228 2020 8.42 20250102 3145 -30.37 20240517 1965 11.45 20241209 0.00 Y 352940 500 59 억 114666 N N 0 N 00 N
8 20250414 101130 57 100.00 KOSDAQ 화학 N N N N N 2180 -10 5 -0.46 11494850 5282 22.19 2190 2190 2150 2845 1535 2190 2176.23 1.06 0 324 2246 2217 2176 2147 2106 2232 2162 60 655 500 1530 5 1 10867730 237 36.95 0.57 12 0.05 59.00 3807.00 3145 20240517 -30.68 1965 20241209 10.94 2400 -9.17 20250228 2020 7.92 20250102 3145 -30.68 20240517 1965 10.94 20241209 0.00 Y 352940 500 59 억 114666 N N 0 N 00 N
9 20250414 091132 57 100.00 KOSDAQ 화학 N N N N N 2190 0 3 0.00 3919980 1790 7.52 2190 2190 2180 2845 1535 2190 2189.93 1.06 0 -8 2246 2217 2176 2147 2106 2232 2162 60 655 500 1530 5 1 10867730 238 37.12 0.58 12 0.02 59.00 3807.00 3145 20240517 -30.37 1965 20241209 11.45 2400 -8.75 20250228 2020 8.42 20250102 3145 -30.37 20240517 1965 11.45 20241209 0.00 Y 352940 500 59 억 114666 N N 0 N 00 N
10 20250411 161119 57 100.00 KOSDAQ 화학 N N N N N 2190 40 2 1.86 51383074 23807 128.67 2170 2205 2135 2795 1505 2150 2158.32 1.06 0 -539 2296 2222 2186 2112 2076 2205 2095 60 645 500 1500 5 1 10867730 238 37.12 0.58 12 0.22 59.00 3807.00 3175 20240401 -31.02 1965 20241209 11.45 2400 -8.75 20250228 2020 8.42 20250102 3145 -30.37 20240517 1965 11.45 20241209 0.00 Y 352940 500 59 억 114893 N N 0 N 00 N
11 20250411 151130 57 100.00 KOSDAQ 화학 N N N N N 2165 15 2 0.70 50605624 23452 126.75 2170 2205 2135 2795 1505 2150 2157.84 1.06 0 -448 2296 2222 2186 2112 2076 2205 2095 60 645 500 1500 5 1 10867730 235 36.69 0.57 12 0.22 59.00 3807.00 3175 20240401 -31.81 1965 20241209 10.18 2400 -9.79 20250228 2020 7.18 20250102 3145 -31.16 20240517 1965 10.18 20241209 0.00 Y 352940 500 59 억 114893 N N 0 N 00 N
12 20250411 141128 57 100.00 KOSDAQ 화학 N N N N N 2195 45 2 2.09 45673874 21196 114.56 2170 2205 2135 2795 1505 2150 2154.83 1.06 0 -323 2296 2222 2186 2112 2076 2205 2095 60 645 500 1500 5 1 10867730 239 37.20 0.58 12 0.20 59.00 3807.00 3175 20240401 -30.87 1965 20241209 11.70 2400 -8.54 20250228 2020 8.66 20250102 3145 -30.21 20240517 1965 11.70 20241209 0.00 Y 352940 500 59 억 114893 N N 0 N 00 N