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
052900/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
20250414,160516,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,907,13,2,1.45,72468044,80632,166.60,895,910,893,1162,626,894,898.75,1.87,0,-22539,920,906,881,867,842,914,875,276,268,500,620,1,1,55107517,500,5.12,0.38,12,0.15,177.00,2363.00,1700,20240402,-46.65,783,20241209,15.84,1125,-19.38,20250221,808,12.25,20250409,1459,-37.83,20240415,783,15.84,20241209,2.28,Y,052900,500,275 억,,1030286,N,N,4371,N,00,N
20250414,150520,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,902,8,2,0.89,65539781,73002,150.83,895,907,893,1162,626,894,897.78,1.87,0,-20777,920,906,881,867,842,914,875,276,268,500,620,1,1,55107517,497,5.10,0.38,12,0.13,177.00,2363.00,1700,20240402,-46.94,783,20241209,15.20,1125,-19.82,20250221,808,11.63,20250409,1459,-38.18,20240415,783,15.20,20241209,2.28,Y,052900,500,275 억,,1030286,N,N,3706,N,00,N
20250414,140519,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,902,8,2,0.89,59922846,66788,137.99,895,904,893,1162,626,894,897.21,1.87,0,-21280,920,906,881,867,842,914,875,276,268,500,620,1,1,55107517,497,5.10,0.38,12,0.12,177.00,2363.00,1700,20240402,-46.94,783,20241209,15.20,1125,-19.82,20250221,808,11.63,20250409,1459,-38.18,20240415,783,15.20,20241209,2.28,Y,052900,500,275 억,,1030286,N,N,3706,N,00,N
20250414,130519,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,900,6,2,0.67,58388858,65086,134.48,895,904,893,1162,626,894,897.10,1.87,0,-20904,920,906,881,867,842,914,875,276,268,500,620,1,1,55107517,496,5.08,0.38,12,0.12,177.00,2363.00,1700,20240402,-47.06,783,20241209,14.94,1125,-20.00,20250221,808,11.39,20250409,1459,-38.31,20240415,783,14.94,20241209,2.28,Y,052900,500,275 억,,1030286,N,N,3706,N,00,N
20250414,120521,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,896,2,2,0.22,36601977,40757,84.21,895,904,893,1162,626,894,898.05,1.87,0,-13243,920,906,881,867,842,914,875,276,268,500,620,1,1,55107517,494,5.06,0.38,12,0.07,177.00,2363.00,1700,20240402,-47.29,783,20241209,14.43,1125,-20.36,20250221,808,10.89,20250409,1459,-38.59,20240415,783,14.43,20241209,2.28,Y,052900,500,275 억,,1030286,N,N,3706,N,00,N
20250414,110518,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,894,0,3,0.00,32554008,36230,74.86,895,904,894,1162,626,894,898.54,1.87,0,-12104,920,906,881,867,842,914,875,276,268,500,620,1,1,55107517,493,5.05,0.38,12,0.07,177.00,2363.00,1700,20240402,-47.41,783,20241209,14.18,1125,-20.53,20250221,808,10.64,20250409,1459,-38.73,20240415,783,14.18,20241209,2.28,Y,052900,500,275 억,,1030286,N,N,3706,N,00,N
20250414,100519,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,895,1,2,0.11,27359256,30425,62.86,895,904,895,1162,626,894,899.24,1.87,0,-11774,920,906,881,867,842,914,875,276,268,500,620,1,1,55107517,493,5.06,0.38,12,0.06,177.00,2363.00,1700,20240402,-47.35,783,20241209,14.30,1125,-20.44,20250221,808,10.77,20250409,1459,-38.66,20240415,783,14.30,20241209,2.28,Y,052900,500,275 억,,1030286,N,N,3706,N,00,N
20250414,090520,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,896,2,2,0.22,5721325,6380,13.18,895,900,895,1162,626,894,896.76,1.87,0,-3689,920,906,881,867,842,914,875,276,268,500,620,1,1,55107517,494,5.06,0.38,12,0.01,177.00,2363.00,1700,20240402,-47.29,783,20241209,14.43,1125,-20.36,20250221,808,10.89,20250409,1459,-38.59,20240415,783,14.43,20241209,2.28,Y,052900,500,275 억,,1030286,N,N,3706,N,00,N
20250411,160514,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,894,26,2,3.00,42555659,48288,46.78,868,895,856,1128,608,868,881.29,1.87,0,-2301,895,881,860,846,825,888,853,276,260,500,600,1,1,55107517,493,5.05,0.38,12,0.09,177.00,2363.00,1700,20240402,-47.41,783,20241209,14.18,1125,-20.53,20250221,808,10.64,20250409,1477,-39.47,20240412,783,14.18,20241209,2.28,Y,052900,500,275 억,,1032573,N,N,3706,N,00,N
20250411,150517,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,891,23,2,2.65,41381481,46967,45.50,868,895,856,1128,608,868,881.08,1.87,0,-2354,895,881,860,846,825,888,853,276,260,500,600,1,1,55107517,491,5.03,0.38,12,0.09,177.00,2363.00,1700,20240402,-47.59,783,20241209,13.79,1125,-20.80,20250221,808,10.27,20250409,1477,-39.68,20240412,783,13.79,20241209,2.28,Y,052900,500,275 억,,1032573,N,N,0,N,00,N
20250411,140517,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,889,21,2,2.42,40087065,45513,44.09,868,895,856,1128,608,868,880.78,1.87,0,-2480,895,881,860,846,825,888,853,276,260,500,600,1,1,55107517,490,5.02,0.38,12,0.08,177.00,2363.00,1700,20240402,-47.71,783,20241209,13.54,1125,-20.98,20250221,808,10.02,20250409,1477,-39.81,20240412,783,13.54,20241209,2.28,Y,052900,500,275 억,,1032573,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 160516 57 100.00 KOSDAQ 화학 N N N N N 907 13 2 1.45 72468044 80632 166.60 895 910 893 1162 626 894 898.75 1.87 0 -22539 920 906 881 867 842 914 875 276 268 500 620 1 1 55107517 500 5.12 0.38 12 0.15 177.00 2363.00 1700 20240402 -46.65 783 20241209 15.84 1125 -19.38 20250221 808 12.25 20250409 1459 -37.83 20240415 783 15.84 20241209 2.28 Y 052900 500 275 억 1030286 N N 4371 N 00 N
3 20250414 150520 57 100.00 KOSDAQ 화학 N N N N N 902 8 2 0.89 65539781 73002 150.83 895 907 893 1162 626 894 897.78 1.87 0 -20777 920 906 881 867 842 914 875 276 268 500 620 1 1 55107517 497 5.10 0.38 12 0.13 177.00 2363.00 1700 20240402 -46.94 783 20241209 15.20 1125 -19.82 20250221 808 11.63 20250409 1459 -38.18 20240415 783 15.20 20241209 2.28 Y 052900 500 275 억 1030286 N N 3706 N 00 N
4 20250414 140519 57 100.00 KOSDAQ 화학 N N N N N 902 8 2 0.89 59922846 66788 137.99 895 904 893 1162 626 894 897.21 1.87 0 -21280 920 906 881 867 842 914 875 276 268 500 620 1 1 55107517 497 5.10 0.38 12 0.12 177.00 2363.00 1700 20240402 -46.94 783 20241209 15.20 1125 -19.82 20250221 808 11.63 20250409 1459 -38.18 20240415 783 15.20 20241209 2.28 Y 052900 500 275 억 1030286 N N 3706 N 00 N
5 20250414 130519 57 100.00 KOSDAQ 화학 N N N N N 900 6 2 0.67 58388858 65086 134.48 895 904 893 1162 626 894 897.10 1.87 0 -20904 920 906 881 867 842 914 875 276 268 500 620 1 1 55107517 496 5.08 0.38 12 0.12 177.00 2363.00 1700 20240402 -47.06 783 20241209 14.94 1125 -20.00 20250221 808 11.39 20250409 1459 -38.31 20240415 783 14.94 20241209 2.28 Y 052900 500 275 억 1030286 N N 3706 N 00 N
6 20250414 120521 57 100.00 KOSDAQ 화학 N N N N N 896 2 2 0.22 36601977 40757 84.21 895 904 893 1162 626 894 898.05 1.87 0 -13243 920 906 881 867 842 914 875 276 268 500 620 1 1 55107517 494 5.06 0.38 12 0.07 177.00 2363.00 1700 20240402 -47.29 783 20241209 14.43 1125 -20.36 20250221 808 10.89 20250409 1459 -38.59 20240415 783 14.43 20241209 2.28 Y 052900 500 275 억 1030286 N N 3706 N 00 N
7 20250414 110518 57 100.00 KOSDAQ 화학 N N N N N 894 0 3 0.00 32554008 36230 74.86 895 904 894 1162 626 894 898.54 1.87 0 -12104 920 906 881 867 842 914 875 276 268 500 620 1 1 55107517 493 5.05 0.38 12 0.07 177.00 2363.00 1700 20240402 -47.41 783 20241209 14.18 1125 -20.53 20250221 808 10.64 20250409 1459 -38.73 20240415 783 14.18 20241209 2.28 Y 052900 500 275 억 1030286 N N 3706 N 00 N
8 20250414 100519 57 100.00 KOSDAQ 화학 N N N N N 895 1 2 0.11 27359256 30425 62.86 895 904 895 1162 626 894 899.24 1.87 0 -11774 920 906 881 867 842 914 875 276 268 500 620 1 1 55107517 493 5.06 0.38 12 0.06 177.00 2363.00 1700 20240402 -47.35 783 20241209 14.30 1125 -20.44 20250221 808 10.77 20250409 1459 -38.66 20240415 783 14.30 20241209 2.28 Y 052900 500 275 억 1030286 N N 3706 N 00 N
9 20250414 090520 57 100.00 KOSDAQ 화학 N N N N N 896 2 2 0.22 5721325 6380 13.18 895 900 895 1162 626 894 896.76 1.87 0 -3689 920 906 881 867 842 914 875 276 268 500 620 1 1 55107517 494 5.06 0.38 12 0.01 177.00 2363.00 1700 20240402 -47.29 783 20241209 14.43 1125 -20.36 20250221 808 10.89 20250409 1459 -38.59 20240415 783 14.43 20241209 2.28 Y 052900 500 275 억 1030286 N N 3706 N 00 N
10 20250411 160514 57 100.00 KOSDAQ 화학 N N N N N 894 26 2 3.00 42555659 48288 46.78 868 895 856 1128 608 868 881.29 1.87 0 -2301 895 881 860 846 825 888 853 276 260 500 600 1 1 55107517 493 5.05 0.38 12 0.09 177.00 2363.00 1700 20240402 -47.41 783 20241209 14.18 1125 -20.53 20250221 808 10.64 20250409 1477 -39.47 20240412 783 14.18 20241209 2.28 Y 052900 500 275 억 1032573 N N 3706 N 00 N
11 20250411 150517 57 100.00 KOSDAQ 화학 N N N N N 891 23 2 2.65 41381481 46967 45.50 868 895 856 1128 608 868 881.08 1.87 0 -2354 895 881 860 846 825 888 853 276 260 500 600 1 1 55107517 491 5.03 0.38 12 0.09 177.00 2363.00 1700 20240402 -47.59 783 20241209 13.79 1125 -20.80 20250221 808 10.27 20250409 1477 -39.68 20240412 783 13.79 20241209 2.28 Y 052900 500 275 억 1032573 N N 0 N 00 N
12 20250411 140517 57 100.00 KOSDAQ 화학 N N N N N 889 21 2 2.42 40087065 45513 44.09 868 895 856 1128 608 868 880.78 1.87 0 -2480 895 881 860 846 825 888 853 276 260 500 600 1 1 55107517 490 5.02 0.38 12 0.08 177.00 2363.00 1700 20240402 -47.71 783 20241209 13.54 1125 -20.98 20250221 808 10.02 20250409 1477 -39.81 20240412 783 13.54 20241209 2.28 Y 052900 500 275 억 1032573 N N 0 N 00 N