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
417500/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
20250414,161204,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3330,85,2,2.62,238720367,72320,88.85,3255,3335,3245,4215,2275,3245,3300.89,0.78,0,7824,3368,3306,3208,3146,3048,3337,3177,33,970,100,2330,5,1,32784744,1092,10.18,1.42,12,0.22,327.00,2343.00,5400,20240507,-38.33,2645,20241209,25.90,4250,-21.65,20250106,2885,15.42,20250409,5400,-38.33,20240507,2645,25.90,20241209,3.15,Y,417500,100,32 억,,257358,N,N,787,N,00,N
20250414,151215,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3320,75,2,2.31,223902720,67866,83.38,3255,3335,3245,4215,2275,3245,3299.19,0.78,0,7304,3368,3306,3208,3146,3048,3337,3177,33,970,100,2330,5,1,32784744,1088,10.15,1.42,12,0.21,327.00,2343.00,5400,20240507,-38.52,2645,20241209,25.52,4250,-21.88,20250106,2885,15.08,20250409,5400,-38.52,20240507,2645,25.52,20241209,3.15,Y,417500,100,32 억,,257358,N,N,2022,N,00,N
20250414,141215,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3300,55,2,1.69,184994230,56081,68.90,3255,3335,3245,4215,2275,3245,3298.70,0.78,0,2282,3368,3306,3208,3146,3048,3337,3177,33,970,100,2330,5,1,32784744,1082,10.09,1.41,12,0.17,327.00,2343.00,5400,20240507,-38.89,2645,20241209,24.76,4250,-22.35,20250106,2885,14.38,20250409,5400,-38.89,20240507,2645,24.76,20241209,3.15,Y,417500,100,32 억,,257358,N,N,2022,N,00,N
20250414,131212,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3280,35,2,1.08,177842220,53906,66.23,3255,3335,3245,4215,2275,3245,3299.12,0.78,0,1238,3368,3306,3208,3146,3048,3337,3177,33,970,100,2330,5,1,32784744,1075,10.03,1.40,12,0.16,327.00,2343.00,5400,20240507,-39.26,2645,20241209,24.01,4250,-22.82,20250106,2885,13.69,20250409,5400,-39.26,20240507,2645,24.01,20241209,3.15,Y,417500,100,32 억,,257358,N,N,2022,N,00,N
20250414,121216,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3315,70,2,2.16,162917615,49378,60.67,3255,3335,3245,4215,2275,3245,3299.40,0.78,0,28,3368,3306,3208,3146,3048,3337,3177,33,970,100,2330,5,1,32784744,1087,10.14,1.41,12,0.15,327.00,2343.00,5400,20240507,-38.61,2645,20241209,25.33,4250,-22.00,20250106,2885,14.90,20250409,5400,-38.61,20240507,2645,25.33,20241209,3.15,Y,417500,100,32 억,,257358,N,N,2022,N,00,N
20250414,111209,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3285,40,2,1.23,132381745,40167,49.35,3255,3335,3245,4215,2275,3245,3295.79,0.78,0,-865,3368,3306,3208,3146,3048,3337,3177,33,970,100,2330,5,1,32784744,1077,10.05,1.40,12,0.12,327.00,2343.00,5400,20240507,-39.17,2645,20241209,24.20,4250,-22.71,20250106,2885,13.86,20250409,5400,-39.17,20240507,2645,24.20,20241209,3.15,Y,417500,100,32 억,,257358,N,N,2022,N,00,N
20250414,101211,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3295,50,2,1.54,114811040,34834,42.80,3255,3335,3245,4215,2275,3245,3295.95,0.78,0,-2904,3368,3306,3208,3146,3048,3337,3177,33,970,100,2330,5,1,32784744,1080,10.08,1.41,12,0.11,327.00,2343.00,5400,20240507,-38.98,2645,20241209,24.57,4250,-22.47,20250106,2885,14.21,20250409,5400,-38.98,20240507,2645,24.57,20241209,3.15,Y,417500,100,32 억,,257358,N,N,2022,N,00,N
20250414,091213,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3295,50,2,1.54,39565885,12104,14.87,3255,3295,3245,4215,2275,3245,3268.84,0.78,0,3881,3368,3306,3208,3146,3048,3337,3177,33,970,100,2330,5,1,32784744,1080,10.08,1.41,12,0.04,327.00,2343.00,5400,20240507,-38.98,2645,20241209,24.57,4250,-22.47,20250106,2885,14.21,20250409,5400,-38.98,20240507,2645,24.57,20241209,3.15,Y,417500,100,32 억,,257358,N,N,2022,N,00,N
20250411,161159,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3245,45,2,1.41,255097930,79680,40.03,3120,3270,3110,4160,2240,3200,3201.53,0.74,0,14622,3386,3292,3186,3092,2986,3240,3040,33,960,100,2300,5,1,32784744,1064,9.92,1.38,12,0.24,327.00,2343.00,5400,20240507,-39.91,2645,20241209,22.68,4250,-23.65,20250106,2885,12.48,20250409,5400,-39.91,20240507,2645,22.68,20241209,3.20,Y,417500,100,32 억,,242356,N,N,2022,N,00,N
20250411,151211,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3240,40,2,1.25,249511525,77956,39.16,3120,3270,3110,4160,2240,3200,3200.67,0.74,0,14060,3386,3292,3186,3092,2986,3240,3040,33,960,100,2300,5,1,32784744,1062,9.91,1.38,12,0.24,327.00,2343.00,5400,20240507,-40.00,2645,20241209,22.50,4250,-23.76,20250106,2885,12.31,20250409,5400,-40.00,20240507,2645,22.50,20241209,3.20,Y,417500,100,32 억,,242356,N,N,2871,N,00,N
20250411,141208,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3250,50,2,1.56,233705245,73067,36.71,3120,3270,3110,4160,2240,3200,3198.51,0.74,0,13089,3386,3292,3186,3092,2986,3240,3040,33,960,100,2300,5,1,32784744,1066,9.94,1.39,12,0.22,327.00,2343.00,5400,20240507,-39.81,2645,20241209,22.87,4250,-23.53,20250106,2885,12.65,20250409,5400,-39.81,20240507,2645,22.87,20241209,3.20,Y,417500,100,32 억,,242356,N,N,2871,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 161204 57 100.00 KOSDAQ 화학 N N N N N 3330 85 2 2.62 238720367 72320 88.85 3255 3335 3245 4215 2275 3245 3300.89 0.78 0 7824 3368 3306 3208 3146 3048 3337 3177 33 970 100 2330 5 1 32784744 1092 10.18 1.42 12 0.22 327.00 2343.00 5400 20240507 -38.33 2645 20241209 25.90 4250 -21.65 20250106 2885 15.42 20250409 5400 -38.33 20240507 2645 25.90 20241209 3.15 Y 417500 100 32 억 257358 N N 787 N 00 N
3 20250414 151215 57 100.00 KOSDAQ 화학 N N N N N 3320 75 2 2.31 223902720 67866 83.38 3255 3335 3245 4215 2275 3245 3299.19 0.78 0 7304 3368 3306 3208 3146 3048 3337 3177 33 970 100 2330 5 1 32784744 1088 10.15 1.42 12 0.21 327.00 2343.00 5400 20240507 -38.52 2645 20241209 25.52 4250 -21.88 20250106 2885 15.08 20250409 5400 -38.52 20240507 2645 25.52 20241209 3.15 Y 417500 100 32 억 257358 N N 2022 N 00 N
4 20250414 141215 57 100.00 KOSDAQ 화학 N N N N N 3300 55 2 1.69 184994230 56081 68.90 3255 3335 3245 4215 2275 3245 3298.70 0.78 0 2282 3368 3306 3208 3146 3048 3337 3177 33 970 100 2330 5 1 32784744 1082 10.09 1.41 12 0.17 327.00 2343.00 5400 20240507 -38.89 2645 20241209 24.76 4250 -22.35 20250106 2885 14.38 20250409 5400 -38.89 20240507 2645 24.76 20241209 3.15 Y 417500 100 32 억 257358 N N 2022 N 00 N
5 20250414 131212 57 100.00 KOSDAQ 화학 N N N N N 3280 35 2 1.08 177842220 53906 66.23 3255 3335 3245 4215 2275 3245 3299.12 0.78 0 1238 3368 3306 3208 3146 3048 3337 3177 33 970 100 2330 5 1 32784744 1075 10.03 1.40 12 0.16 327.00 2343.00 5400 20240507 -39.26 2645 20241209 24.01 4250 -22.82 20250106 2885 13.69 20250409 5400 -39.26 20240507 2645 24.01 20241209 3.15 Y 417500 100 32 억 257358 N N 2022 N 00 N
6 20250414 121216 57 100.00 KOSDAQ 화학 N N N N N 3315 70 2 2.16 162917615 49378 60.67 3255 3335 3245 4215 2275 3245 3299.40 0.78 0 28 3368 3306 3208 3146 3048 3337 3177 33 970 100 2330 5 1 32784744 1087 10.14 1.41 12 0.15 327.00 2343.00 5400 20240507 -38.61 2645 20241209 25.33 4250 -22.00 20250106 2885 14.90 20250409 5400 -38.61 20240507 2645 25.33 20241209 3.15 Y 417500 100 32 억 257358 N N 2022 N 00 N
7 20250414 111209 57 100.00 KOSDAQ 화학 N N N N N 3285 40 2 1.23 132381745 40167 49.35 3255 3335 3245 4215 2275 3245 3295.79 0.78 0 -865 3368 3306 3208 3146 3048 3337 3177 33 970 100 2330 5 1 32784744 1077 10.05 1.40 12 0.12 327.00 2343.00 5400 20240507 -39.17 2645 20241209 24.20 4250 -22.71 20250106 2885 13.86 20250409 5400 -39.17 20240507 2645 24.20 20241209 3.15 Y 417500 100 32 억 257358 N N 2022 N 00 N
8 20250414 101211 57 100.00 KOSDAQ 화학 N N N N N 3295 50 2 1.54 114811040 34834 42.80 3255 3335 3245 4215 2275 3245 3295.95 0.78 0 -2904 3368 3306 3208 3146 3048 3337 3177 33 970 100 2330 5 1 32784744 1080 10.08 1.41 12 0.11 327.00 2343.00 5400 20240507 -38.98 2645 20241209 24.57 4250 -22.47 20250106 2885 14.21 20250409 5400 -38.98 20240507 2645 24.57 20241209 3.15 Y 417500 100 32 억 257358 N N 2022 N 00 N
9 20250414 091213 57 100.00 KOSDAQ 화학 N N N N N 3295 50 2 1.54 39565885 12104 14.87 3255 3295 3245 4215 2275 3245 3268.84 0.78 0 3881 3368 3306 3208 3146 3048 3337 3177 33 970 100 2330 5 1 32784744 1080 10.08 1.41 12 0.04 327.00 2343.00 5400 20240507 -38.98 2645 20241209 24.57 4250 -22.47 20250106 2885 14.21 20250409 5400 -38.98 20240507 2645 24.57 20241209 3.15 Y 417500 100 32 억 257358 N N 2022 N 00 N
10 20250411 161159 57 100.00 KOSDAQ 화학 N N N N N 3245 45 2 1.41 255097930 79680 40.03 3120 3270 3110 4160 2240 3200 3201.53 0.74 0 14622 3386 3292 3186 3092 2986 3240 3040 33 960 100 2300 5 1 32784744 1064 9.92 1.38 12 0.24 327.00 2343.00 5400 20240507 -39.91 2645 20241209 22.68 4250 -23.65 20250106 2885 12.48 20250409 5400 -39.91 20240507 2645 22.68 20241209 3.20 Y 417500 100 32 억 242356 N N 2022 N 00 N
11 20250411 151211 57 100.00 KOSDAQ 화학 N N N N N 3240 40 2 1.25 249511525 77956 39.16 3120 3270 3110 4160 2240 3200 3200.67 0.74 0 14060 3386 3292 3186 3092 2986 3240 3040 33 960 100 2300 5 1 32784744 1062 9.91 1.38 12 0.24 327.00 2343.00 5400 20240507 -40.00 2645 20241209 22.50 4250 -23.76 20250106 2885 12.31 20250409 5400 -40.00 20240507 2645 22.50 20241209 3.20 Y 417500 100 32 억 242356 N N 2871 N 00 N
12 20250411 141208 57 100.00 KOSDAQ 화학 N N N N N 3250 50 2 1.56 233705245 73067 36.71 3120 3270 3110 4160 2240 3200 3198.51 0.74 0 13089 3386 3292 3186 3092 2986 3240 3040 33 960 100 2300 5 1 32784744 1066 9.94 1.39 12 0.22 327.00 2343.00 5400 20240507 -39.81 2645 20241209 22.87 4250 -23.53 20250106 2885 12.65 20250409 5400 -39.81 20240507 2645 22.87 20241209 3.20 Y 417500 100 32 억 242356 N N 2871 N 00 N