ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity

Update 2025-04-07 2983 top30,price

Browse Source
This commit is contained in:
ened
2025-04-07 18:02:04 +09:00
parent 61ae93b329
commit 35e99d55ee
2983 changed files with 32134 additions and 2740 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
451250/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
20250407,161157,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,10850,-740,5,-6.38,11395642365,995920,167.83,11350,12000,10700,15060,8120,11590,11443.60,0.59,0,-21055,12050,11820,11390,11160,10730,11935,11275,50,3470,500,7180,10,1,10089877,1095,180.83,2.53,12,9.87,60.00,4294.00,25400,20240614,-57.28,8010,20241209,35.46,12000,-9.58,20250407,8770,23.72,20250203,25400,-57.28,20240614,8010,35.46,20241209,2.82,Y,451250,500,50 억,,59151,N,N,2480,N,00,N
20250407,151204,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,10790,-800,5,-6.90,11016626705,960743,161.90,11350,12000,10700,15060,8120,11590,11466.74,0.59,0,-23583,12050,11820,11390,11160,10730,11935,11275,50,3470,500,7180,10,1,10089877,1089,179.83,2.51,12,9.52,60.00,4294.00,25400,20240614,-57.52,8010,20241209,34.71,12000,-10.08,20250407,8770,23.03,20250203,25400,-57.52,20240614,8010,34.71,20241209,2.82,Y,451250,500,50 억,,59151,N,N,6861,N,00,N
20250407,141202,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,11250,-340,5,-2.93,9951968715,864390,145.66,11350,12000,11170,15060,8120,11590,11513.26,0.59,0,-27463,12050,11820,11390,11160,10730,11935,11275,50,3470,500,7180,10,1,10089877,1135,187.50,2.62,12,8.57,60.00,4294.00,25400,20240614,-55.71,8010,20241209,40.45,12000,-6.25,20250407,8770,28.28,20250203,25400,-55.71,20240614,8010,40.45,20241209,2.82,Y,451250,500,50 억,,59151,N,N,6861,N,00,N
20250407,131200,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,11310,-280,5,-2.42,9372295265,812725,136.96,11350,12000,11170,15060,8120,11590,11531.92,0.59,0,-20003,12050,11820,11390,11160,10730,11935,11275,50,3470,500,7180,10,1,10089877,1141,188.50,2.63,12,8.05,60.00,4294.00,25400,20240614,-55.47,8010,20241209,41.20,12000,-5.75,20250407,8770,28.96,20250203,25400,-55.47,20240614,8010,41.20,20241209,2.82,Y,451250,500,50 억,,59151,N,N,6861,N,00,N
20250407,121156,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,11390,-200,5,-1.73,8974261185,777576,131.04,11350,12000,11170,15060,8120,11590,11541.31,0.59,0,-18034,12050,11820,11390,11160,10730,11935,11275,50,3470,500,7180,10,1,10089877,1149,189.83,2.65,12,7.71,60.00,4294.00,25400,20240614,-55.16,8010,20241209,42.20,12000,-5.08,20250407,8770,29.87,20250203,25400,-55.16,20240614,8010,42.20,20241209,2.82,Y,451250,500,50 억,,59151,N,N,6861,N,00,N
20250407,111200,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,11410,-180,5,-1.55,8540345545,739525,124.62,11350,12000,11170,15060,8120,11590,11548.40,0.59,0,-15697,12050,11820,11390,11160,10730,11935,11275,50,3470,500,7180,10,1,10089877,1151,190.17,2.66,12,7.33,60.00,4294.00,25400,20240614,-55.08,8010,20241209,42.45,12000,-4.92,20250407,8770,30.10,20250203,25400,-55.08,20240614,8010,42.45,20241209,2.82,Y,451250,500,50 억,,59151,N,N,6861,N,00,N
20250407,101200,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,11330,-260,5,-2.24,4640260955,405633,68.36,11350,11800,11170,15060,8120,11590,11439.45,0.59,0,-14287,12050,11820,11390,11160,10730,11935,11275,50,3470,500,7180,10,1,10089877,1143,188.83,2.64,12,4.02,60.00,4294.00,25400,20240614,-55.39,8010,20241209,41.45,11990,-5.50,20250402,8770,29.19,20250203,25400,-55.39,20240614,8010,41.45,20241209,2.82,Y,451250,500,50 억,,59151,N,N,6861,N,00,N
20250407,091202,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,11470,-120,5,-1.04,1074327715,94870,15.99,11350,11500,11170,15060,8120,11590,11323.38,0.59,0,2611,12050,11820,11390,11160,10730,11935,11275,50,3470,500,7180,10,1,10089877,1157,191.17,2.67,12,0.94,60.00,4294.00,25400,20240614,-54.84,8010,20241209,43.20,11990,-4.34,20250402,8770,30.79,20250203,25400,-54.84,20240614,8010,43.20,20241209,2.82,Y,451250,500,50 억,,59151,N,N,6861,N,00,N
20250404,161155,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,11590,290,2,2.57,6624140880,586826,101.25,11200,11620,10960,14690,7910,11300,11285.90,0.95,0,-40306,12073,11686,11183,10796,10293,11880,10990,50,3390,500,7000,10,1,10089877,1169,193.17,2.70,12,5.82,60.00,4294.00,25400,20240614,-54.37,8010,20241209,44.69,11990,-3.34,20250402,8770,32.16,20250203,25400,-54.37,20240614,8010,44.69,20241209,2.78,Y,451250,500,50 억,,96180,N,N,6861,N,00,N
20250404,151208,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,11600,300,2,2.65,5580891350,496777,85.71,11200,11620,10960,14690,7910,11300,11234.17,0.95,0,-32330,12073,11686,11183,10796,10293,11880,10990,50,3390,500,7000,10,1,10089877,1170,193.33,2.70,12,4.92,60.00,4294.00,25400,20240614,-54.33,8010,20241209,44.82,11990,-3.25,20250402,8770,32.27,20250203,25400,-54.33,20240614,8010,44.82,20241209,2.78,Y,451250,500,50 억,,96180,N,N,2065,N,00,N
20250404,141211,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,11090,-210,5,-1.86,3931006050,352065,60.74,11200,11440,10960,14690,7910,11300,11165.48,0.95,0,-35088,12073,11686,11183,10796,10293,11880,10990,50,3390,500,7000,10,1,10089877,1119,184.83,2.58,12,3.49,60.00,4294.00,25400,20240614,-56.34,8010,20241209,38.45,11990,-7.51,20250402,8770,26.45,20250203,25400,-56.34,20240614,8010,38.45,20241209,2.78,Y,451250,500,50 억,,96180,N,N,2065,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 20250407 161157 57 100.00 KOSDAQ 화학 N N N N N 10850 -740 5 -6.38 11395642365 995920 167.83 11350 12000 10700 15060 8120 11590 11443.60 0.59 0 -21055 12050 11820 11390 11160 10730 11935 11275 50 3470 500 7180 10 1 10089877 1095 180.83 2.53 12 9.87 60.00 4294.00 25400 20240614 -57.28 8010 20241209 35.46 12000 -9.58 20250407 8770 23.72 20250203 25400 -57.28 20240614 8010 35.46 20241209 2.82 Y 451250 500 50 억 59151 N N 2480 N 00 N
3 20250407 151204 57 100.00 KOSDAQ 화학 N N N N N 10790 -800 5 -6.90 11016626705 960743 161.90 11350 12000 10700 15060 8120 11590 11466.74 0.59 0 -23583 12050 11820 11390 11160 10730 11935 11275 50 3470 500 7180 10 1 10089877 1089 179.83 2.51 12 9.52 60.00 4294.00 25400 20240614 -57.52 8010 20241209 34.71 12000 -10.08 20250407 8770 23.03 20250203 25400 -57.52 20240614 8010 34.71 20241209 2.82 Y 451250 500 50 억 59151 N N 6861 N 00 N
4 20250407 141202 57 100.00 KOSDAQ 화학 N N N N N 11250 -340 5 -2.93 9951968715 864390 145.66 11350 12000 11170 15060 8120 11590 11513.26 0.59 0 -27463 12050 11820 11390 11160 10730 11935 11275 50 3470 500 7180 10 1 10089877 1135 187.50 2.62 12 8.57 60.00 4294.00 25400 20240614 -55.71 8010 20241209 40.45 12000 -6.25 20250407 8770 28.28 20250203 25400 -55.71 20240614 8010 40.45 20241209 2.82 Y 451250 500 50 억 59151 N N 6861 N 00 N
5 20250407 131200 57 100.00 KOSDAQ 화학 N N N N N 11310 -280 5 -2.42 9372295265 812725 136.96 11350 12000 11170 15060 8120 11590 11531.92 0.59 0 -20003 12050 11820 11390 11160 10730 11935 11275 50 3470 500 7180 10 1 10089877 1141 188.50 2.63 12 8.05 60.00 4294.00 25400 20240614 -55.47 8010 20241209 41.20 12000 -5.75 20250407 8770 28.96 20250203 25400 -55.47 20240614 8010 41.20 20241209 2.82 Y 451250 500 50 억 59151 N N 6861 N 00 N
6 20250407 121156 57 100.00 KOSDAQ 화학 N N N N N 11390 -200 5 -1.73 8974261185 777576 131.04 11350 12000 11170 15060 8120 11590 11541.31 0.59 0 -18034 12050 11820 11390 11160 10730 11935 11275 50 3470 500 7180 10 1 10089877 1149 189.83 2.65 12 7.71 60.00 4294.00 25400 20240614 -55.16 8010 20241209 42.20 12000 -5.08 20250407 8770 29.87 20250203 25400 -55.16 20240614 8010 42.20 20241209 2.82 Y 451250 500 50 억 59151 N N 6861 N 00 N
7 20250407 111200 57 100.00 KOSDAQ 화학 N N N N N 11410 -180 5 -1.55 8540345545 739525 124.62 11350 12000 11170 15060 8120 11590 11548.40 0.59 0 -15697 12050 11820 11390 11160 10730 11935 11275 50 3470 500 7180 10 1 10089877 1151 190.17 2.66 12 7.33 60.00 4294.00 25400 20240614 -55.08 8010 20241209 42.45 12000 -4.92 20250407 8770 30.10 20250203 25400 -55.08 20240614 8010 42.45 20241209 2.82 Y 451250 500 50 억 59151 N N 6861 N 00 N
8 20250407 101200 57 100.00 KOSDAQ 화학 N N N N N 11330 -260 5 -2.24 4640260955 405633 68.36 11350 11800 11170 15060 8120 11590 11439.45 0.59 0 -14287 12050 11820 11390 11160 10730 11935 11275 50 3470 500 7180 10 1 10089877 1143 188.83 2.64 12 4.02 60.00 4294.00 25400 20240614 -55.39 8010 20241209 41.45 11990 -5.50 20250402 8770 29.19 20250203 25400 -55.39 20240614 8010 41.45 20241209 2.82 Y 451250 500 50 억 59151 N N 6861 N 00 N
9 20250407 091202 57 100.00 KOSDAQ 화학 N N N N N 11470 -120 5 -1.04 1074327715 94870 15.99 11350 11500 11170 15060 8120 11590 11323.38 0.59 0 2611 12050 11820 11390 11160 10730 11935 11275 50 3470 500 7180 10 1 10089877 1157 191.17 2.67 12 0.94 60.00 4294.00 25400 20240614 -54.84 8010 20241209 43.20 11990 -4.34 20250402 8770 30.79 20250203 25400 -54.84 20240614 8010 43.20 20241209 2.82 Y 451250 500 50 억 59151 N N 6861 N 00 N
10 20250404 161155 57 100.00 KOSDAQ 화학 N N N N N 11590 290 2 2.57 6624140880 586826 101.25 11200 11620 10960 14690 7910 11300 11285.90 0.95 0 -40306 12073 11686 11183 10796 10293 11880 10990 50 3390 500 7000 10 1 10089877 1169 193.17 2.70 12 5.82 60.00 4294.00 25400 20240614 -54.37 8010 20241209 44.69 11990 -3.34 20250402 8770 32.16 20250203 25400 -54.37 20240614 8010 44.69 20241209 2.78 Y 451250 500 50 억 96180 N N 6861 N 00 N
11 20250404 151208 57 100.00 KOSDAQ 화학 N N N N N 11600 300 2 2.65 5580891350 496777 85.71 11200 11620 10960 14690 7910 11300 11234.17 0.95 0 -32330 12073 11686 11183 10796 10293 11880 10990 50 3390 500 7000 10 1 10089877 1170 193.33 2.70 12 4.92 60.00 4294.00 25400 20240614 -54.33 8010 20241209 44.82 11990 -3.25 20250402 8770 32.27 20250203 25400 -54.33 20240614 8010 44.82 20241209 2.78 Y 451250 500 50 억 96180 N N 2065 N 00 N
12 20250404 141211 57 100.00 KOSDAQ 화학 N N N N N 11090 -210 5 -1.86 3931006050 352065 60.74 11200 11440 10960 14690 7910 11300 11165.48 0.95 0 -35088 12073 11686 11183 10796 10293 11880 10990 50 3390 500 7000 10 1 10089877 1119 184.83 2.58 12 3.49 60.00 4294.00 25400 20240614 -56.34 8010 20241209 38.45 11990 -7.51 20250402 8770 26.45 20250203 25400 -56.34 20240614 8010 38.45 20241209 2.78 Y 451250 500 50 억 96180 N N 2065 N 00 N