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
052420/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
20250414,160514,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,1430,7,2,0.49,849055566,594281,131.80,1430,1437,1420,1849,997,1423,1428.71,6.34,0,142128,1447,1435,1415,1403,1383,1441,1409,465,426,500,930,1,1,90289754,1291,10.07,0.50,12,0.66,142.00,2860.00,2915,20240812,-50.94,1241,20241209,15.23,1589,-10.01,20250226,1309,9.24,20250331,2915,-50.94,20240812,1241,15.23,20241209,3.92,Y,052420,500,465 억,,5725500,N,N,5987,N,00,N
20250414,150517,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,1427,4,2,0.28,808626814,565939,125.51,1430,1437,1420,1849,997,1423,1428.82,6.34,0,142986,1447,1435,1415,1403,1383,1441,1409,465,426,500,930,1,1,90289754,1288,10.05,0.50,12,0.63,142.00,2860.00,2915,20240812,-51.05,1241,20241209,14.99,1589,-10.20,20250226,1309,9.01,20250331,2915,-51.05,20240812,1241,14.99,20241209,3.92,Y,052420,500,465 억,,5725500,N,N,6453,N,00,N
20250414,140517,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,1430,7,2,0.49,736861188,515691,114.37,1430,1437,1420,1849,997,1423,1428.88,6.34,0,144620,1447,1435,1415,1403,1383,1441,1409,465,426,500,930,1,1,90289754,1291,10.07,0.50,12,0.57,142.00,2860.00,2915,20240812,-50.94,1241,20241209,15.23,1589,-10.01,20250226,1309,9.24,20250331,2915,-50.94,20240812,1241,15.23,20241209,3.92,Y,052420,500,465 억,,5725500,N,N,6453,N,00,N
20250414,130517,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,1430,7,2,0.49,685329604,479619,106.37,1430,1437,1420,1849,997,1423,1428.90,6.34,0,138426,1447,1435,1415,1403,1383,1441,1409,465,426,500,930,1,1,90289754,1291,10.07,0.50,12,0.53,142.00,2860.00,2915,20240812,-50.94,1241,20241209,15.23,1589,-10.01,20250226,1309,9.24,20250331,2915,-50.94,20240812,1241,15.23,20241209,3.92,Y,052420,500,465 억,,5725500,N,N,6453,N,00,N
20250414,120518,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,1433,10,2,0.70,624046175,436777,96.87,1430,1437,1420,1849,997,1423,1428.75,6.34,0,140056,1447,1435,1415,1403,1383,1441,1409,465,426,500,930,1,1,90289754,1294,10.09,0.50,12,0.48,142.00,2860.00,2915,20240812,-50.84,1241,20241209,15.47,1589,-9.82,20250226,1309,9.47,20250331,2915,-50.84,20240812,1241,15.47,20241209,3.92,Y,052420,500,465 억,,5725500,N,N,6453,N,00,N
20250414,110515,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,1435,12,2,0.84,468604061,328063,72.76,1430,1437,1420,1849,997,1423,1428.40,6.34,0,145112,1447,1435,1415,1403,1383,1441,1409,465,426,500,930,1,1,90289754,1296,10.11,0.50,12,0.36,142.00,2860.00,2915,20240812,-50.77,1241,20241209,15.63,1589,-9.69,20250226,1309,9.63,20250331,2915,-50.77,20240812,1241,15.63,20241209,3.92,Y,052420,500,465 억,,5725500,N,N,6453,N,00,N
20250414,100517,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,1431,8,2,0.56,379334406,265857,58.96,1430,1433,1420,1849,997,1423,1426.84,6.34,0,135489,1447,1435,1415,1403,1383,1441,1409,465,426,500,930,1,1,90289754,1292,10.08,0.50,12,0.29,142.00,2860.00,2915,20240812,-50.91,1241,20241209,15.31,1589,-9.94,20250226,1309,9.32,20250331,2915,-50.91,20240812,1241,15.31,20241209,3.92,Y,052420,500,465 억,,5725500,N,N,6453,N,00,N
20250414,090518,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,1425,2,2,0.14,41910422,29430,6.53,1430,1430,1420,1849,997,1423,1424.07,6.34,0,11968,1447,1435,1415,1403,1383,1441,1409,465,426,500,930,1,1,90289754,1287,10.04,0.50,12,0.03,142.00,2860.00,2915,20240812,-51.11,1241,20241209,14.83,1589,-10.32,20250226,1309,8.86,20250331,2915,-51.11,20240812,1241,14.83,20241209,3.92,Y,052420,500,465 억,,5725500,N,N,6453,N,00,N
20250411,160511,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,1423,5,2,0.35,633593033,447772,54.49,1400,1427,1395,1843,993,1418,1414.94,6.16,0,165413,1456,1436,1410,1390,1364,1447,1401,465,425,500,930,1,1,90289754,1285,10.02,0.50,12,0.50,142.00,2860.00,2915,20240812,-51.18,1241,20241209,14.67,1589,-10.45,20250226,1309,8.71,20250331,2915,-51.18,20240812,1241,14.67,20241209,3.89,Y,052420,500,465 억,,5559711,N,N,6453,N,00,N
20250411,150515,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,1422,4,2,0.28,574038100,405924,49.40,1400,1424,1395,1843,993,1418,1414.15,6.16,0,154891,1456,1436,1410,1390,1364,1447,1401,465,425,500,930,1,1,90289754,1284,10.01,0.50,12,0.45,142.00,2860.00,2915,20240812,-51.22,1241,20241209,14.59,1589,-10.51,20250226,1309,8.63,20250331,2915,-51.22,20240812,1241,14.59,20241209,3.89,Y,052420,500,465 억,,5559711,N,N,8091,N,00,N
20250411,140515,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,1418,0,3,0.00,489800568,346608,42.18,1400,1424,1395,1843,993,1418,1413.13,6.16,0,136681,1456,1436,1410,1390,1364,1447,1401,465,425,500,930,1,1,90289754,1280,9.99,0.50,12,0.38,142.00,2860.00,2915,20240812,-51.36,1241,20241209,14.26,1589,-10.76,20250226,1309,8.33,20250331,2915,-51.36,20240812,1241,14.26,20241209,3.89,Y,052420,500,465 억,,5559711,N,N,8091,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 160514 55 60.00 KOSDAQ 화학 N N N Y 60 N 1430 7 2 0.49 849055566 594281 131.80 1430 1437 1420 1849 997 1423 1428.71 6.34 0 142128 1447 1435 1415 1403 1383 1441 1409 465 426 500 930 1 1 90289754 1291 10.07 0.50 12 0.66 142.00 2860.00 2915 20240812 -50.94 1241 20241209 15.23 1589 -10.01 20250226 1309 9.24 20250331 2915 -50.94 20240812 1241 15.23 20241209 3.92 Y 052420 500 465 억 5725500 N N 5987 N 00 N
3 20250414 150517 55 60.00 KOSDAQ 화학 N N N Y 60 N 1427 4 2 0.28 808626814 565939 125.51 1430 1437 1420 1849 997 1423 1428.82 6.34 0 142986 1447 1435 1415 1403 1383 1441 1409 465 426 500 930 1 1 90289754 1288 10.05 0.50 12 0.63 142.00 2860.00 2915 20240812 -51.05 1241 20241209 14.99 1589 -10.20 20250226 1309 9.01 20250331 2915 -51.05 20240812 1241 14.99 20241209 3.92 Y 052420 500 465 억 5725500 N N 6453 N 00 N
4 20250414 140517 55 60.00 KOSDAQ 화학 N N N Y 60 N 1430 7 2 0.49 736861188 515691 114.37 1430 1437 1420 1849 997 1423 1428.88 6.34 0 144620 1447 1435 1415 1403 1383 1441 1409 465 426 500 930 1 1 90289754 1291 10.07 0.50 12 0.57 142.00 2860.00 2915 20240812 -50.94 1241 20241209 15.23 1589 -10.01 20250226 1309 9.24 20250331 2915 -50.94 20240812 1241 15.23 20241209 3.92 Y 052420 500 465 억 5725500 N N 6453 N 00 N
5 20250414 130517 55 60.00 KOSDAQ 화학 N N N Y 60 N 1430 7 2 0.49 685329604 479619 106.37 1430 1437 1420 1849 997 1423 1428.90 6.34 0 138426 1447 1435 1415 1403 1383 1441 1409 465 426 500 930 1 1 90289754 1291 10.07 0.50 12 0.53 142.00 2860.00 2915 20240812 -50.94 1241 20241209 15.23 1589 -10.01 20250226 1309 9.24 20250331 2915 -50.94 20240812 1241 15.23 20241209 3.92 Y 052420 500 465 억 5725500 N N 6453 N 00 N
6 20250414 120518 55 60.00 KOSDAQ 화학 N N N Y 60 N 1433 10 2 0.70 624046175 436777 96.87 1430 1437 1420 1849 997 1423 1428.75 6.34 0 140056 1447 1435 1415 1403 1383 1441 1409 465 426 500 930 1 1 90289754 1294 10.09 0.50 12 0.48 142.00 2860.00 2915 20240812 -50.84 1241 20241209 15.47 1589 -9.82 20250226 1309 9.47 20250331 2915 -50.84 20240812 1241 15.47 20241209 3.92 Y 052420 500 465 억 5725500 N N 6453 N 00 N
7 20250414 110515 55 60.00 KOSDAQ 화학 N N N Y 60 N 1435 12 2 0.84 468604061 328063 72.76 1430 1437 1420 1849 997 1423 1428.40 6.34 0 145112 1447 1435 1415 1403 1383 1441 1409 465 426 500 930 1 1 90289754 1296 10.11 0.50 12 0.36 142.00 2860.00 2915 20240812 -50.77 1241 20241209 15.63 1589 -9.69 20250226 1309 9.63 20250331 2915 -50.77 20240812 1241 15.63 20241209 3.92 Y 052420 500 465 억 5725500 N N 6453 N 00 N
8 20250414 100517 55 60.00 KOSDAQ 화학 N N N Y 60 N 1431 8 2 0.56 379334406 265857 58.96 1430 1433 1420 1849 997 1423 1426.84 6.34 0 135489 1447 1435 1415 1403 1383 1441 1409 465 426 500 930 1 1 90289754 1292 10.08 0.50 12 0.29 142.00 2860.00 2915 20240812 -50.91 1241 20241209 15.31 1589 -9.94 20250226 1309 9.32 20250331 2915 -50.91 20240812 1241 15.31 20241209 3.92 Y 052420 500 465 억 5725500 N N 6453 N 00 N
9 20250414 090518 55 60.00 KOSDAQ 화학 N N N Y 60 N 1425 2 2 0.14 41910422 29430 6.53 1430 1430 1420 1849 997 1423 1424.07 6.34 0 11968 1447 1435 1415 1403 1383 1441 1409 465 426 500 930 1 1 90289754 1287 10.04 0.50 12 0.03 142.00 2860.00 2915 20240812 -51.11 1241 20241209 14.83 1589 -10.32 20250226 1309 8.86 20250331 2915 -51.11 20240812 1241 14.83 20241209 3.92 Y 052420 500 465 억 5725500 N N 6453 N 00 N
10 20250411 160511 55 60.00 KOSDAQ 화학 N N N Y 60 N 1423 5 2 0.35 633593033 447772 54.49 1400 1427 1395 1843 993 1418 1414.94 6.16 0 165413 1456 1436 1410 1390 1364 1447 1401 465 425 500 930 1 1 90289754 1285 10.02 0.50 12 0.50 142.00 2860.00 2915 20240812 -51.18 1241 20241209 14.67 1589 -10.45 20250226 1309 8.71 20250331 2915 -51.18 20240812 1241 14.67 20241209 3.89 Y 052420 500 465 억 5559711 N N 6453 N 00 N
11 20250411 150515 55 60.00 KOSDAQ 화학 N N N Y 60 N 1422 4 2 0.28 574038100 405924 49.40 1400 1424 1395 1843 993 1418 1414.15 6.16 0 154891 1456 1436 1410 1390 1364 1447 1401 465 425 500 930 1 1 90289754 1284 10.01 0.50 12 0.45 142.00 2860.00 2915 20240812 -51.22 1241 20241209 14.59 1589 -10.51 20250226 1309 8.63 20250331 2915 -51.22 20240812 1241 14.59 20241209 3.89 Y 052420 500 465 억 5559711 N N 8091 N 00 N
12 20250411 140515 55 60.00 KOSDAQ 화학 N N N Y 60 N 1418 0 3 0.00 489800568 346608 42.18 1400 1424 1395 1843 993 1418 1413.13 6.16 0 136681 1456 1436 1410 1390 1364 1447 1401 465 425 500 930 1 1 90289754 1280 9.99 0.50 12 0.38 142.00 2860.00 2915 20240812 -51.36 1241 20241209 14.26 1589 -10.76 20250226 1309 8.33 20250331 2915 -51.36 20240812 1241 14.26 20241209 3.89 Y 052420 500 465 억 5559711 N N 8091 N 00 N