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
453860/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
20250407,161201,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,17920,-1080,5,-5.68,210408085,11603,62.52,19000,19000,17920,24700,13300,19000,18133.96,1.18,0,-4351,19560,19280,18920,18640,18280,19420,18780,28,5700,500,12160,10,1,5657215,1014,10.69,1.80,12,0.21,1677.00,9982.00,51800,20240529,-65.41,16100,20241210,11.30,23750,-24.55,20250227,16590,8.02,20250210,51800,-65.41,20240529,16100,11.30,20241210,2.65,Y,453860,500,28 억,,66607,N,N,206,N,00,N
20250407,151208,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,18000,-1000,5,-5.26,188499005,10381,55.94,19000,19000,17920,24700,13300,19000,18158.08,1.18,0,-4043,19560,19280,18920,18640,18280,19420,18780,28,5700,500,12160,10,1,5657215,1018,10.73,1.80,12,0.18,1677.00,9982.00,51800,20240529,-65.25,16100,20241210,11.80,23750,-24.21,20250227,16590,8.50,20250210,51800,-65.25,20240529,16100,11.80,20241210,2.65,Y,453860,500,28 억,,66607,N,N,156,N,00,N
20250407,141206,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,18050,-950,5,-5.00,176849605,9735,52.45,19000,19000,17920,24700,13300,19000,18166.37,1.18,0,-3781,19560,19280,18920,18640,18280,19420,18780,28,5700,500,12160,10,1,5657215,1021,10.76,1.81,12,0.17,1677.00,9982.00,51800,20240529,-65.15,16100,20241210,12.11,23750,-24.00,20250227,16590,8.80,20250210,51800,-65.15,20240529,16100,12.11,20241210,2.65,Y,453860,500,28 억,,66607,N,N,156,N,00,N
20250407,131204,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,18250,-750,5,-3.95,124733775,6848,36.90,19000,19000,18030,24700,13300,19000,18214.63,1.18,0,-3258,19560,19280,18920,18640,18280,19420,18780,28,5700,500,12160,10,1,5657215,1032,10.88,1.83,12,0.12,1677.00,9982.00,51800,20240529,-64.77,16100,20241210,13.35,23750,-23.16,20250227,16590,10.01,20250210,51800,-64.77,20240529,16100,13.35,20241210,2.65,Y,453860,500,28 억,,66607,N,N,156,N,00,N
20250407,121201,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,18365,-635,5,-3.34,115407835,6337,34.15,19000,19000,18030,24700,13300,19000,18211.75,1.18,0,-2967,19560,19280,18920,18640,18280,19420,18780,28,5700,500,12160,10,1,5657215,1039,10.95,1.84,12,0.11,1677.00,9982.00,51800,20240529,-64.55,16100,20241210,14.07,23750,-22.67,20250227,16590,10.70,20250210,51800,-64.55,20240529,16100,14.07,20241210,2.65,Y,453860,500,28 억,,66607,N,N,156,N,00,N
20250407,111205,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,18430,-570,5,-3.00,111753750,6138,33.07,19000,19000,18030,24700,13300,19000,18206.87,1.18,0,-2901,19560,19280,18920,18640,18280,19420,18780,28,5700,500,12160,10,1,5657215,1043,10.99,1.85,12,0.11,1677.00,9982.00,51800,20240529,-64.42,16100,20241210,14.47,23750,-22.40,20250227,16590,11.09,20250210,51800,-64.42,20240529,16100,14.47,20241210,2.65,Y,453860,500,28 억,,66607,N,N,156,N,00,N
20250407,101204,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,18040,-960,5,-5.05,75843400,4157,22.40,19000,19000,18030,24700,13300,19000,18244.74,1.18,0,-2545,19560,19280,18920,18640,18280,19420,18780,28,5700,500,12160,10,1,5657215,1021,10.76,1.81,12,0.07,1677.00,9982.00,51800,20240529,-65.17,16100,20241210,12.05,23750,-24.04,20250227,16590,8.74,20250210,51800,-65.17,20240529,16100,12.05,20241210,2.65,Y,453860,500,28 억,,66607,N,N,156,N,00,N
20250407,091206,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,18370,-630,5,-3.32,17126330,926,4.99,19000,19000,18350,24700,13300,19000,18494.96,1.18,0,-478,19560,19280,18920,18640,18280,19420,18780,28,5700,500,12160,10,1,5657215,1039,10.95,1.84,12,0.02,1677.00,9982.00,51800,20240529,-64.54,16100,20241210,14.10,23750,-22.65,20250227,16590,10.73,20250210,51800,-64.54,20240529,16100,14.10,20241210,2.65,Y,453860,500,28 억,,66607,N,N,156,N,00,N
20250404,161200,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,19000,-170,5,-0.89,348300655,18559,118.67,18930,19200,18560,24900,13420,19170,18767.07,1.14,0,2084,20143,19656,19203,18716,18263,19430,18490,28,5730,500,12260,10,1,5657215,1075,11.33,1.90,12,0.33,1677.00,9982.00,51800,20240529,-63.32,16100,20241210,18.01,23750,-20.00,20250227,16590,14.53,20250210,51800,-63.32,20240529,16100,18.01,20241210,2.66,Y,453860,500,28 억,,64731,N,N,156,N,00,N
20250404,151212,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,18880,-290,5,-1.51,328898635,17533,112.11,18930,19200,18560,24900,13420,19170,18758.83,1.14,0,2500,20143,19656,19203,18716,18263,19430,18490,28,5730,500,12260,10,1,5657215,1068,11.26,1.89,12,0.31,1677.00,9982.00,51800,20240529,-63.55,16100,20241210,17.27,23750,-20.51,20250227,16590,13.80,20250210,51800,-63.55,20240529,16100,17.27,20241210,2.66,Y,453860,500,28 억,,64731,N,N,291,N,00,N
20250404,141216,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,18600,-570,5,-2.97,274300495,14608,93.41,18930,19200,18560,24900,13420,19170,18777.42,1.14,0,1037,20143,19656,19203,18716,18263,19430,18490,28,5730,500,12260,10,1,5657215,1052,11.09,1.86,12,0.26,1677.00,9982.00,51800,20240529,-64.09,16100,20241210,15.53,23750,-21.68,20250227,16590,12.12,20250210,51800,-64.09,20240529,16100,15.53,20241210,2.66,Y,453860,500,28 억,,64731,N,N,291,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 161201 57 100.00 KOSDAQ 화학 N N N N N 17920 -1080 5 -5.68 210408085 11603 62.52 19000 19000 17920 24700 13300 19000 18133.96 1.18 0 -4351 19560 19280 18920 18640 18280 19420 18780 28 5700 500 12160 10 1 5657215 1014 10.69 1.80 12 0.21 1677.00 9982.00 51800 20240529 -65.41 16100 20241210 11.30 23750 -24.55 20250227 16590 8.02 20250210 51800 -65.41 20240529 16100 11.30 20241210 2.65 Y 453860 500 28 억 66607 N N 206 N 00 N
3 20250407 151208 57 100.00 KOSDAQ 화학 N N N N N 18000 -1000 5 -5.26 188499005 10381 55.94 19000 19000 17920 24700 13300 19000 18158.08 1.18 0 -4043 19560 19280 18920 18640 18280 19420 18780 28 5700 500 12160 10 1 5657215 1018 10.73 1.80 12 0.18 1677.00 9982.00 51800 20240529 -65.25 16100 20241210 11.80 23750 -24.21 20250227 16590 8.50 20250210 51800 -65.25 20240529 16100 11.80 20241210 2.65 Y 453860 500 28 억 66607 N N 156 N 00 N
4 20250407 141206 57 100.00 KOSDAQ 화학 N N N N N 18050 -950 5 -5.00 176849605 9735 52.45 19000 19000 17920 24700 13300 19000 18166.37 1.18 0 -3781 19560 19280 18920 18640 18280 19420 18780 28 5700 500 12160 10 1 5657215 1021 10.76 1.81 12 0.17 1677.00 9982.00 51800 20240529 -65.15 16100 20241210 12.11 23750 -24.00 20250227 16590 8.80 20250210 51800 -65.15 20240529 16100 12.11 20241210 2.65 Y 453860 500 28 억 66607 N N 156 N 00 N
5 20250407 131204 57 100.00 KOSDAQ 화학 N N N N N 18250 -750 5 -3.95 124733775 6848 36.90 19000 19000 18030 24700 13300 19000 18214.63 1.18 0 -3258 19560 19280 18920 18640 18280 19420 18780 28 5700 500 12160 10 1 5657215 1032 10.88 1.83 12 0.12 1677.00 9982.00 51800 20240529 -64.77 16100 20241210 13.35 23750 -23.16 20250227 16590 10.01 20250210 51800 -64.77 20240529 16100 13.35 20241210 2.65 Y 453860 500 28 억 66607 N N 156 N 00 N
6 20250407 121201 57 100.00 KOSDAQ 화학 N N N N N 18365 -635 5 -3.34 115407835 6337 34.15 19000 19000 18030 24700 13300 19000 18211.75 1.18 0 -2967 19560 19280 18920 18640 18280 19420 18780 28 5700 500 12160 10 1 5657215 1039 10.95 1.84 12 0.11 1677.00 9982.00 51800 20240529 -64.55 16100 20241210 14.07 23750 -22.67 20250227 16590 10.70 20250210 51800 -64.55 20240529 16100 14.07 20241210 2.65 Y 453860 500 28 억 66607 N N 156 N 00 N
7 20250407 111205 57 100.00 KOSDAQ 화학 N N N N N 18430 -570 5 -3.00 111753750 6138 33.07 19000 19000 18030 24700 13300 19000 18206.87 1.18 0 -2901 19560 19280 18920 18640 18280 19420 18780 28 5700 500 12160 10 1 5657215 1043 10.99 1.85 12 0.11 1677.00 9982.00 51800 20240529 -64.42 16100 20241210 14.47 23750 -22.40 20250227 16590 11.09 20250210 51800 -64.42 20240529 16100 14.47 20241210 2.65 Y 453860 500 28 억 66607 N N 156 N 00 N
8 20250407 101204 57 100.00 KOSDAQ 화학 N N N N N 18040 -960 5 -5.05 75843400 4157 22.40 19000 19000 18030 24700 13300 19000 18244.74 1.18 0 -2545 19560 19280 18920 18640 18280 19420 18780 28 5700 500 12160 10 1 5657215 1021 10.76 1.81 12 0.07 1677.00 9982.00 51800 20240529 -65.17 16100 20241210 12.05 23750 -24.04 20250227 16590 8.74 20250210 51800 -65.17 20240529 16100 12.05 20241210 2.65 Y 453860 500 28 억 66607 N N 156 N 00 N
9 20250407 091206 57 100.00 KOSDAQ 화학 N N N N N 18370 -630 5 -3.32 17126330 926 4.99 19000 19000 18350 24700 13300 19000 18494.96 1.18 0 -478 19560 19280 18920 18640 18280 19420 18780 28 5700 500 12160 10 1 5657215 1039 10.95 1.84 12 0.02 1677.00 9982.00 51800 20240529 -64.54 16100 20241210 14.10 23750 -22.65 20250227 16590 10.73 20250210 51800 -64.54 20240529 16100 14.10 20241210 2.65 Y 453860 500 28 억 66607 N N 156 N 00 N
10 20250404 161200 57 100.00 KOSDAQ 화학 N N N N N 19000 -170 5 -0.89 348300655 18559 118.67 18930 19200 18560 24900 13420 19170 18767.07 1.14 0 2084 20143 19656 19203 18716 18263 19430 18490 28 5730 500 12260 10 1 5657215 1075 11.33 1.90 12 0.33 1677.00 9982.00 51800 20240529 -63.32 16100 20241210 18.01 23750 -20.00 20250227 16590 14.53 20250210 51800 -63.32 20240529 16100 18.01 20241210 2.66 Y 453860 500 28 억 64731 N N 156 N 00 N
11 20250404 151212 57 100.00 KOSDAQ 화학 N N N N N 18880 -290 5 -1.51 328898635 17533 112.11 18930 19200 18560 24900 13420 19170 18758.83 1.14 0 2500 20143 19656 19203 18716 18263 19430 18490 28 5730 500 12260 10 1 5657215 1068 11.26 1.89 12 0.31 1677.00 9982.00 51800 20240529 -63.55 16100 20241210 17.27 23750 -20.51 20250227 16590 13.80 20250210 51800 -63.55 20240529 16100 17.27 20241210 2.66 Y 453860 500 28 억 64731 N N 291 N 00 N
12 20250404 141216 57 100.00 KOSDAQ 화학 N N N N N 18600 -570 5 -2.97 274300495 14608 93.41 18930 19200 18560 24900 13420 19170 18777.42 1.14 0 1037 20143 19656 19203 18716 18263 19430 18490 28 5730 500 12260 10 1 5657215 1052 11.09 1.86 12 0.26 1677.00 9982.00 51800 20240529 -64.09 16100 20241210 15.53 23750 -21.68 20250227 16590 12.12 20250210 51800 -64.09 20240529 16100 15.53 20241210 2.66 Y 453860 500 28 억 64731 N N 291 N 00 N