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
080530/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
20250414,160629,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1207,63,2,5.51,41442007,34710,621.15,1144,1209,1144,1487,801,1144,1193.95,0.79,0,308,1192,1168,1150,1126,1108,1180,1138,230,343,500,770,1,1,45932005,554,80.47,1.28,12,0.08,15.00,940.00,2755,20240411,-56.19,1010,20250324,19.50,1450,-16.76,20250122,1010,19.50,20250324,2380,-49.29,20240415,1010,19.50,20250324,0.00,Y,080530,500,229 억,,361072,N,N,0,N,00,N
20250414,150634,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1204,60,2,5.24,41312942,34603,619.24,1144,1209,1144,1487,801,1144,1193.91,0.79,0,340,1192,1168,1150,1126,1108,1180,1138,230,343,500,770,1,1,45932005,553,80.27,1.28,12,0.08,15.00,940.00,2755,20240411,-56.30,1010,20250324,19.21,1450,-16.97,20250122,1010,19.21,20250324,2380,-49.41,20240415,1010,19.21,20250324,0.00,Y,080530,500,229 억,,361072,N,N,0,N,00,N
20250414,140633,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1209,65,2,5.68,26215948,22010,393.88,1144,1209,1144,1487,801,1144,1191.09,0.79,0,-492,1192,1168,1150,1126,1108,1180,1138,230,343,500,770,1,1,45932005,555,80.60,1.29,12,0.05,15.00,940.00,2755,20240411,-56.12,1010,20250324,19.70,1450,-16.62,20250122,1010,19.70,20250324,2380,-49.20,20240415,1010,19.70,20250324,0.00,Y,080530,500,229 억,,361072,N,N,0,N,00,N
20250414,130633,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1176,32,2,2.80,5800501,4981,89.14,1144,1188,1144,1487,801,1144,1164.53,0.79,0,-526,1192,1168,1150,1126,1108,1180,1138,230,343,500,770,1,1,45932005,540,78.40,1.25,12,0.01,15.00,940.00,2755,20240411,-57.31,1010,20250324,16.44,1450,-18.90,20250122,1010,16.44,20250324,2380,-50.59,20240415,1010,16.44,20250324,0.00,Y,080530,500,229 억,,361072,N,N,0,N,00,N
20250414,120635,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1176,32,2,2.80,5183601,4456,79.74,1144,1188,1144,1487,801,1144,1163.29,0.79,0,-61,1192,1168,1150,1126,1108,1180,1138,230,343,500,770,1,1,45932005,540,78.40,1.25,12,0.01,15.00,940.00,2755,20240411,-57.31,1010,20250324,16.44,1450,-18.90,20250122,1010,16.44,20250324,2380,-50.59,20240415,1010,16.44,20250324,0.00,Y,080530,500,229 억,,361072,N,N,0,N,00,N
20250414,110631,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1166,22,2,1.92,2793595,2418,43.27,1144,1174,1144,1487,801,1144,1155.33,0.79,0,-49,1192,1168,1150,1126,1108,1180,1138,230,343,500,770,1,1,45932005,536,77.73,1.24,12,0.01,15.00,940.00,2755,20240411,-57.68,1010,20250324,15.45,1450,-19.59,20250122,1010,15.45,20250324,2380,-51.01,20240415,1010,15.45,20250324,0.00,Y,080530,500,229 억,,361072,N,N,0,N,00,N
20250414,100633,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1161,17,2,1.49,1126859,982,17.57,1144,1174,1144,1487,801,1144,1147.51,0.79,0,-10,1192,1168,1150,1126,1108,1180,1138,230,343,500,770,1,1,45932005,533,77.40,1.24,12,0.00,15.00,940.00,2755,20240411,-57.86,1010,20250324,14.95,1450,-19.93,20250122,1010,14.95,20250324,2380,-51.22,20240415,1010,14.95,20250324,0.00,Y,080530,500,229 억,,361072,N,N,0,N,00,N
20250414,090634,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1174,30,2,2.62,354216,309,5.53,1144,1174,1144,1487,801,1144,1146.33,0.79,0,0,1192,1168,1150,1126,1108,1180,1138,230,343,500,770,1,1,45932005,539,78.27,1.25,12,0.00,15.00,940.00,2755,20240411,-57.39,1010,20250324,16.24,1450,-19.03,20250122,1010,16.24,20250324,2380,-50.67,20240415,1010,16.24,20250324,0.00,Y,080530,500,229 억,,361072,N,N,0,N,00,N
20250411,160626,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1144,-2,5,-0.17,6417078,5588,31.84,1141,1174,1132,1489,803,1146,1148.37,0.79,0,-2015,1205,1175,1138,1108,1071,1190,1123,230,343,500,770,1,1,45932005,525,76.27,1.22,12,0.01,15.00,940.00,3025,20240401,-62.18,1010,20250324,13.27,1450,-21.10,20250122,1010,13.27,20250324,2755,-58.48,20240411,1010,13.27,20250324,0.00,Y,080530,500,229 억,,362559,N,N,0,N,00,N
20250411,150631,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1147,1,2,0.09,6137807,5344,30.45,1141,1174,1132,1489,803,1146,1148.54,0.79,0,-2008,1205,1175,1138,1108,1071,1190,1123,230,343,500,770,1,1,45932005,527,76.47,1.22,12,0.01,15.00,940.00,3025,20240401,-62.08,1010,20250324,13.56,1450,-20.90,20250122,1010,13.56,20250324,2755,-58.37,20240411,1010,13.56,20250324,0.00,Y,080530,500,229 억,,362559,N,N,0,N,00,N
20250411,140631,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1146,0,3,0.00,4395848,3833,21.84,1141,1169,1132,1489,803,1146,1146.84,0.79,0,-2003,1205,1175,1138,1108,1071,1190,1123,230,343,500,770,1,1,45932005,526,76.40,1.22,12,0.01,15.00,940.00,3025,20240401,-62.12,1010,20250324,13.47,1450,-20.97,20250122,1010,13.47,20250324,2755,-58.40,20240411,1010,13.47,20250324,0.00,Y,080530,500,229 억,,362559,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 160629 57 100.00 KOSDAQ 화학 N N N N N 1207 63 2 5.51 41442007 34710 621.15 1144 1209 1144 1487 801 1144 1193.95 0.79 0 308 1192 1168 1150 1126 1108 1180 1138 230 343 500 770 1 1 45932005 554 80.47 1.28 12 0.08 15.00 940.00 2755 20240411 -56.19 1010 20250324 19.50 1450 -16.76 20250122 1010 19.50 20250324 2380 -49.29 20240415 1010 19.50 20250324 0.00 Y 080530 500 229 억 361072 N N 0 N 00 N
3 20250414 150634 57 100.00 KOSDAQ 화학 N N N N N 1204 60 2 5.24 41312942 34603 619.24 1144 1209 1144 1487 801 1144 1193.91 0.79 0 340 1192 1168 1150 1126 1108 1180 1138 230 343 500 770 1 1 45932005 553 80.27 1.28 12 0.08 15.00 940.00 2755 20240411 -56.30 1010 20250324 19.21 1450 -16.97 20250122 1010 19.21 20250324 2380 -49.41 20240415 1010 19.21 20250324 0.00 Y 080530 500 229 억 361072 N N 0 N 00 N
4 20250414 140633 57 100.00 KOSDAQ 화학 N N N N N 1209 65 2 5.68 26215948 22010 393.88 1144 1209 1144 1487 801 1144 1191.09 0.79 0 -492 1192 1168 1150 1126 1108 1180 1138 230 343 500 770 1 1 45932005 555 80.60 1.29 12 0.05 15.00 940.00 2755 20240411 -56.12 1010 20250324 19.70 1450 -16.62 20250122 1010 19.70 20250324 2380 -49.20 20240415 1010 19.70 20250324 0.00 Y 080530 500 229 억 361072 N N 0 N 00 N
5 20250414 130633 57 100.00 KOSDAQ 화학 N N N N N 1176 32 2 2.80 5800501 4981 89.14 1144 1188 1144 1487 801 1144 1164.53 0.79 0 -526 1192 1168 1150 1126 1108 1180 1138 230 343 500 770 1 1 45932005 540 78.40 1.25 12 0.01 15.00 940.00 2755 20240411 -57.31 1010 20250324 16.44 1450 -18.90 20250122 1010 16.44 20250324 2380 -50.59 20240415 1010 16.44 20250324 0.00 Y 080530 500 229 억 361072 N N 0 N 00 N
6 20250414 120635 57 100.00 KOSDAQ 화학 N N N N N 1176 32 2 2.80 5183601 4456 79.74 1144 1188 1144 1487 801 1144 1163.29 0.79 0 -61 1192 1168 1150 1126 1108 1180 1138 230 343 500 770 1 1 45932005 540 78.40 1.25 12 0.01 15.00 940.00 2755 20240411 -57.31 1010 20250324 16.44 1450 -18.90 20250122 1010 16.44 20250324 2380 -50.59 20240415 1010 16.44 20250324 0.00 Y 080530 500 229 억 361072 N N 0 N 00 N
7 20250414 110631 57 100.00 KOSDAQ 화학 N N N N N 1166 22 2 1.92 2793595 2418 43.27 1144 1174 1144 1487 801 1144 1155.33 0.79 0 -49 1192 1168 1150 1126 1108 1180 1138 230 343 500 770 1 1 45932005 536 77.73 1.24 12 0.01 15.00 940.00 2755 20240411 -57.68 1010 20250324 15.45 1450 -19.59 20250122 1010 15.45 20250324 2380 -51.01 20240415 1010 15.45 20250324 0.00 Y 080530 500 229 억 361072 N N 0 N 00 N
8 20250414 100633 57 100.00 KOSDAQ 화학 N N N N N 1161 17 2 1.49 1126859 982 17.57 1144 1174 1144 1487 801 1144 1147.51 0.79 0 -10 1192 1168 1150 1126 1108 1180 1138 230 343 500 770 1 1 45932005 533 77.40 1.24 12 0.00 15.00 940.00 2755 20240411 -57.86 1010 20250324 14.95 1450 -19.93 20250122 1010 14.95 20250324 2380 -51.22 20240415 1010 14.95 20250324 0.00 Y 080530 500 229 억 361072 N N 0 N 00 N
9 20250414 090634 57 100.00 KOSDAQ 화학 N N N N N 1174 30 2 2.62 354216 309 5.53 1144 1174 1144 1487 801 1144 1146.33 0.79 0 0 1192 1168 1150 1126 1108 1180 1138 230 343 500 770 1 1 45932005 539 78.27 1.25 12 0.00 15.00 940.00 2755 20240411 -57.39 1010 20250324 16.24 1450 -19.03 20250122 1010 16.24 20250324 2380 -50.67 20240415 1010 16.24 20250324 0.00 Y 080530 500 229 억 361072 N N 0 N 00 N
10 20250411 160626 57 100.00 KOSDAQ 화학 N N N N N 1144 -2 5 -0.17 6417078 5588 31.84 1141 1174 1132 1489 803 1146 1148.37 0.79 0 -2015 1205 1175 1138 1108 1071 1190 1123 230 343 500 770 1 1 45932005 525 76.27 1.22 12 0.01 15.00 940.00 3025 20240401 -62.18 1010 20250324 13.27 1450 -21.10 20250122 1010 13.27 20250324 2755 -58.48 20240411 1010 13.27 20250324 0.00 Y 080530 500 229 억 362559 N N 0 N 00 N
11 20250411 150631 57 100.00 KOSDAQ 화학 N N N N N 1147 1 2 0.09 6137807 5344 30.45 1141 1174 1132 1489 803 1146 1148.54 0.79 0 -2008 1205 1175 1138 1108 1071 1190 1123 230 343 500 770 1 1 45932005 527 76.47 1.22 12 0.01 15.00 940.00 3025 20240401 -62.08 1010 20250324 13.56 1450 -20.90 20250122 1010 13.56 20250324 2755 -58.37 20240411 1010 13.56 20250324 0.00 Y 080530 500 229 억 362559 N N 0 N 00 N
12 20250411 140631 57 100.00 KOSDAQ 화학 N N N N N 1146 0 3 0.00 4395848 3833 21.84 1141 1169 1132 1489 803 1146 1146.84 0.79 0 -2003 1205 1175 1138 1108 1071 1190 1123 230 343 500 770 1 1 45932005 526 76.40 1.22 12 0.01 15.00 940.00 3025 20240401 -62.12 1010 20250324 13.47 1450 -20.97 20250122 1010 13.47 20250324 2755 -58.40 20240411 1010 13.47 20250324 0.00 Y 080530 500 229 억 362559 N N 0 N 00 N