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
060230/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
20250414,160536,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,570,-47,5,-7.62,649030170,1088607,161.97,617,621,568,802,432,617,596.37,2.68,0,-159428,659,637,626,604,593,632,599,352,185,500,370,1,1,70300094,401,-0.44,0.49,12,1.55,-1291.00,1164.00,3512,20240402,-83.77,510,20250307,11.76,1115,-48.88,20250120,510,11.76,20250307,2650,-78.49,20240415,510,11.76,20250307,0.08,Y,060230,500,351 억,,1886469,N,N,57156,N,00,N
20250414,150540,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,584,-33,5,-5.35,510100569,846988,126.02,617,621,584,802,432,617,602.25,2.68,0,-167179,659,637,626,604,593,632,599,352,185,500,370,1,1,70300094,411,-0.45,0.50,12,1.20,-1291.00,1164.00,3512,20240402,-83.37,510,20250307,14.51,1115,-47.62,20250120,510,14.51,20250307,2650,-77.96,20240415,510,14.51,20250307,0.08,Y,060230,500,351 억,,1886469,N,N,31041,N,00,N
20250414,140539,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,608,-9,5,-1.46,279333668,459446,68.36,617,621,602,802,432,617,607.97,2.68,0,-65186,659,637,626,604,593,632,599,352,185,500,370,1,1,70300094,427,-0.47,0.52,12,0.65,-1291.00,1164.00,3512,20240402,-82.69,510,20250307,19.22,1115,-45.47,20250120,510,19.22,20250307,2650,-77.06,20240415,510,19.22,20250307,0.08,Y,060230,500,351 억,,1886469,N,N,31041,N,00,N
20250414,130539,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,604,-13,5,-2.11,259349247,426483,63.45,617,621,602,802,432,617,608.11,2.68,0,-58963,659,637,626,604,593,632,599,352,185,500,370,1,1,70300094,425,-0.47,0.52,12,0.61,-1291.00,1164.00,3512,20240402,-82.80,510,20250307,18.43,1115,-45.83,20250120,510,18.43,20250307,2650,-77.21,20240415,510,18.43,20250307,0.08,Y,060230,500,351 억,,1886469,N,N,31041,N,00,N
20250414,120540,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,606,-11,5,-1.78,206855868,339668,50.54,617,621,602,802,432,617,608.99,2.68,0,-50004,659,637,626,604,593,632,599,352,185,500,370,1,1,70300094,426,-0.47,0.52,12,0.48,-1291.00,1164.00,3512,20240402,-82.74,510,20250307,18.82,1115,-45.65,20250120,510,18.82,20250307,2650,-77.13,20240415,510,18.82,20250307,0.08,Y,060230,500,351 억,,1886469,N,N,31041,N,00,N
20250414,110537,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,604,-13,5,-2.11,152924986,250377,37.25,617,621,603,802,432,617,610.77,2.68,0,-46517,659,637,626,604,593,632,599,352,185,500,370,1,1,70300094,425,-0.47,0.52,12,0.36,-1291.00,1164.00,3512,20240402,-82.80,510,20250307,18.43,1115,-45.83,20250120,510,18.43,20250307,2650,-77.21,20240415,510,18.43,20250307,0.08,Y,060230,500,351 억,,1886469,N,N,31041,N,00,N
20250414,100539,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,610,-7,5,-1.13,84221803,137190,20.41,617,621,607,802,432,617,613.90,2.68,0,-3022,659,637,626,604,593,632,599,352,185,500,370,1,1,70300094,429,-0.47,0.52,12,0.20,-1291.00,1164.00,3512,20240402,-82.63,510,20250307,19.61,1115,-45.29,20250120,510,19.61,20250307,2650,-76.98,20240415,510,19.61,20250307,0.08,Y,060230,500,351 억,,1886469,N,N,31041,N,00,N
20250414,090540,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,613,-4,5,-0.65,17657864,28851,4.29,617,617,610,802,432,617,611.98,2.68,0,-3045,659,637,626,604,593,632,599,352,185,500,370,1,1,70300094,431,-0.47,0.53,12,0.04,-1291.00,1164.00,3512,20240402,-82.55,510,20250307,20.20,1115,-45.02,20250120,510,20.20,20250307,2650,-76.87,20240415,510,20.20,20250307,0.08,Y,060230,500,351 억,,1886469,N,N,31041,N,00,N
20250411,160533,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,617,-16,5,-2.53,415703575,669015,136.51,630,648,615,822,444,633,621.37,2.89,0,-15873,675,653,638,616,601,665,628,330,189,500,370,1,1,65928509,407,-0.48,0.53,12,1.01,-1291.00,1164.00,3512,20240402,-82.43,510,20250307,20.98,1115,-44.66,20250120,510,20.98,20250307,2700,-77.15,20240412,510,20.98,20250307,0.08,Y,060230,500,329 억,,1902342,N,N,31041,N,00,N
20250411,150537,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,619,-14,5,-2.21,387344288,623100,127.14,630,648,615,822,444,633,621.64,2.89,0,-13877,675,653,638,616,601,665,628,330,189,500,370,1,1,65928509,408,-0.48,0.53,12,0.95,-1291.00,1164.00,3512,20240402,-82.37,510,20250307,21.37,1115,-44.48,20250120,510,21.37,20250307,2700,-77.07,20240412,510,21.37,20250307,0.08,Y,060230,500,329 억,,1902342,N,N,4051,N,00,N
20250411,140537,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,620,-13,5,-2.05,354157771,569382,116.18,630,648,615,822,444,633,622.00,2.89,0,-15670,675,653,638,616,601,665,628,330,189,500,370,1,1,65928509,409,-0.48,0.53,12,0.86,-1291.00,1164.00,3512,20240402,-82.35,510,20250307,21.57,1115,-44.39,20250120,510,21.57,20250307,2700,-77.04,20240412,510,21.57,20250307,0.08,Y,060230,500,329 억,,1902342,N,N,4051,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 160536 57 100.00 KOSDAQ 화학 N N N N N 570 -47 5 -7.62 649030170 1088607 161.97 617 621 568 802 432 617 596.37 2.68 0 -159428 659 637 626 604 593 632 599 352 185 500 370 1 1 70300094 401 -0.44 0.49 12 1.55 -1291.00 1164.00 3512 20240402 -83.77 510 20250307 11.76 1115 -48.88 20250120 510 11.76 20250307 2650 -78.49 20240415 510 11.76 20250307 0.08 Y 060230 500 351 억 1886469 N N 57156 N 00 N
3 20250414 150540 57 100.00 KOSDAQ 화학 N N N N N 584 -33 5 -5.35 510100569 846988 126.02 617 621 584 802 432 617 602.25 2.68 0 -167179 659 637 626 604 593 632 599 352 185 500 370 1 1 70300094 411 -0.45 0.50 12 1.20 -1291.00 1164.00 3512 20240402 -83.37 510 20250307 14.51 1115 -47.62 20250120 510 14.51 20250307 2650 -77.96 20240415 510 14.51 20250307 0.08 Y 060230 500 351 억 1886469 N N 31041 N 00 N
4 20250414 140539 57 100.00 KOSDAQ 화학 N N N N N 608 -9 5 -1.46 279333668 459446 68.36 617 621 602 802 432 617 607.97 2.68 0 -65186 659 637 626 604 593 632 599 352 185 500 370 1 1 70300094 427 -0.47 0.52 12 0.65 -1291.00 1164.00 3512 20240402 -82.69 510 20250307 19.22 1115 -45.47 20250120 510 19.22 20250307 2650 -77.06 20240415 510 19.22 20250307 0.08 Y 060230 500 351 억 1886469 N N 31041 N 00 N
5 20250414 130539 57 100.00 KOSDAQ 화학 N N N N N 604 -13 5 -2.11 259349247 426483 63.45 617 621 602 802 432 617 608.11 2.68 0 -58963 659 637 626 604 593 632 599 352 185 500 370 1 1 70300094 425 -0.47 0.52 12 0.61 -1291.00 1164.00 3512 20240402 -82.80 510 20250307 18.43 1115 -45.83 20250120 510 18.43 20250307 2650 -77.21 20240415 510 18.43 20250307 0.08 Y 060230 500 351 억 1886469 N N 31041 N 00 N
6 20250414 120540 57 100.00 KOSDAQ 화학 N N N N N 606 -11 5 -1.78 206855868 339668 50.54 617 621 602 802 432 617 608.99 2.68 0 -50004 659 637 626 604 593 632 599 352 185 500 370 1 1 70300094 426 -0.47 0.52 12 0.48 -1291.00 1164.00 3512 20240402 -82.74 510 20250307 18.82 1115 -45.65 20250120 510 18.82 20250307 2650 -77.13 20240415 510 18.82 20250307 0.08 Y 060230 500 351 억 1886469 N N 31041 N 00 N
7 20250414 110537 57 100.00 KOSDAQ 화학 N N N N N 604 -13 5 -2.11 152924986 250377 37.25 617 621 603 802 432 617 610.77 2.68 0 -46517 659 637 626 604 593 632 599 352 185 500 370 1 1 70300094 425 -0.47 0.52 12 0.36 -1291.00 1164.00 3512 20240402 -82.80 510 20250307 18.43 1115 -45.83 20250120 510 18.43 20250307 2650 -77.21 20240415 510 18.43 20250307 0.08 Y 060230 500 351 억 1886469 N N 31041 N 00 N
8 20250414 100539 57 100.00 KOSDAQ 화학 N N N N N 610 -7 5 -1.13 84221803 137190 20.41 617 621 607 802 432 617 613.90 2.68 0 -3022 659 637 626 604 593 632 599 352 185 500 370 1 1 70300094 429 -0.47 0.52 12 0.20 -1291.00 1164.00 3512 20240402 -82.63 510 20250307 19.61 1115 -45.29 20250120 510 19.61 20250307 2650 -76.98 20240415 510 19.61 20250307 0.08 Y 060230 500 351 억 1886469 N N 31041 N 00 N
9 20250414 090540 57 100.00 KOSDAQ 화학 N N N N N 613 -4 5 -0.65 17657864 28851 4.29 617 617 610 802 432 617 611.98 2.68 0 -3045 659 637 626 604 593 632 599 352 185 500 370 1 1 70300094 431 -0.47 0.53 12 0.04 -1291.00 1164.00 3512 20240402 -82.55 510 20250307 20.20 1115 -45.02 20250120 510 20.20 20250307 2650 -76.87 20240415 510 20.20 20250307 0.08 Y 060230 500 351 억 1886469 N N 31041 N 00 N
10 20250411 160533 57 100.00 KOSDAQ 화학 N N N N N 617 -16 5 -2.53 415703575 669015 136.51 630 648 615 822 444 633 621.37 2.89 0 -15873 675 653 638 616 601 665 628 330 189 500 370 1 1 65928509 407 -0.48 0.53 12 1.01 -1291.00 1164.00 3512 20240402 -82.43 510 20250307 20.98 1115 -44.66 20250120 510 20.98 20250307 2700 -77.15 20240412 510 20.98 20250307 0.08 Y 060230 500 329 억 1902342 N N 31041 N 00 N
11 20250411 150537 57 100.00 KOSDAQ 화학 N N N N N 619 -14 5 -2.21 387344288 623100 127.14 630 648 615 822 444 633 621.64 2.89 0 -13877 675 653 638 616 601 665 628 330 189 500 370 1 1 65928509 408 -0.48 0.53 12 0.95 -1291.00 1164.00 3512 20240402 -82.37 510 20250307 21.37 1115 -44.48 20250120 510 21.37 20250307 2700 -77.07 20240412 510 21.37 20250307 0.08 Y 060230 500 329 억 1902342 N N 4051 N 00 N
12 20250411 140537 57 100.00 KOSDAQ 화학 N N N N N 620 -13 5 -2.05 354157771 569382 116.18 630 648 615 822 444 633 622.00 2.89 0 -15670 675 653 638 616 601 665 628 330 189 500 370 1 1 65928509 409 -0.48 0.53 12 0.86 -1291.00 1164.00 3512 20240402 -82.35 510 20250307 21.57 1115 -44.39 20250120 510 21.57 20250307 2700 -77.04 20240412 510 21.57 20250307 0.08 Y 060230 500 329 억 1902342 N N 4051 N 00 N