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
104830/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
20250414,160732,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,19100,80,2,0.42,555544385,29168,79.28,19180,19230,18950,24700,13320,19020,19043.54,16.43,0,-2609,19466,19242,18796,18572,18126,19355,18685,63,5680,500,13690,10,1,12608000,2408,7.57,0.50,12,0.23,2523.00,38164.00,40500,20240402,-52.84,16450,20241209,16.11,23850,-19.92,20250221,17080,11.83,20250102,38200,-50.00,20240611,16450,16.11,20241209,1.64,Y,104830,500,63 억,,2070900,N,N,1372,N,00,N
20250414,150738,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,19060,40,2,0.21,506566905,26602,72.30,19180,19230,18950,24700,13320,19020,19042.44,16.43,0,-2380,19466,19242,18796,18572,18126,19355,18685,63,5680,500,13690,10,1,12608000,2403,7.55,0.50,12,0.21,2523.00,38164.00,40500,20240402,-52.94,16450,20241209,15.87,23850,-20.08,20250221,17080,11.59,20250102,38200,-50.10,20240611,16450,15.87,20241209,1.64,Y,104830,500,63 억,,2070900,N,N,1959,N,00,N
20250414,140736,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,19020,0,3,0.00,432725545,22723,61.76,19180,19230,18950,24700,13320,19020,19043.50,16.43,0,-2810,19466,19242,18796,18572,18126,19355,18685,63,5680,500,13690,10,1,12608000,2398,7.54,0.50,12,0.18,2523.00,38164.00,40500,20240402,-53.04,16450,20241209,15.62,23850,-20.25,20250221,17080,11.36,20250102,38200,-50.21,20240611,16450,15.62,20241209,1.64,Y,104830,500,63 억,,2070900,N,N,1959,N,00,N
20250414,130735,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,19010,-10,5,-0.05,388659415,20405,55.46,19180,19230,18950,24700,13320,19020,19047.26,16.43,0,-2598,19466,19242,18796,18572,18126,19355,18685,63,5680,500,13690,10,1,12608000,2397,7.53,0.50,12,0.16,2523.00,38164.00,40500,20240402,-53.06,16450,20241209,15.56,23850,-20.29,20250221,17080,11.30,20250102,38200,-50.24,20240611,16450,15.56,20241209,1.64,Y,104830,500,63 억,,2070900,N,N,1959,N,00,N
20250414,120738,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,19040,20,2,0.11,303075225,15901,43.22,19180,19230,18950,24700,13320,19020,19060.14,16.43,0,-2524,19466,19242,18796,18572,18126,19355,18685,63,5680,500,13690,10,1,12608000,2401,7.55,0.50,12,0.13,2523.00,38164.00,40500,20240402,-52.99,16450,20241209,15.74,23850,-20.17,20250221,17080,11.48,20250102,38200,-50.16,20240611,16450,15.74,20241209,1.64,Y,104830,500,63 억,,2070900,N,N,1959,N,00,N
20250414,110733,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,18985,-35,5,-0.18,242954490,12740,34.63,19180,19230,18950,24700,13320,19020,19070.21,16.43,0,-2647,19466,19242,18796,18572,18126,19355,18685,63,5680,500,13690,10,1,12608000,2394,7.52,0.50,12,0.10,2523.00,38164.00,40500,20240402,-53.12,16450,20241209,15.41,23850,-20.40,20250221,17080,11.15,20250102,38200,-50.30,20240611,16450,15.41,20241209,1.64,Y,104830,500,63 억,,2070900,N,N,1959,N,00,N
20250414,100736,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,18980,-40,5,-0.21,189959350,9955,27.06,19180,19230,18950,24700,13320,19020,19081.80,16.43,0,-2874,19466,19242,18796,18572,18126,19355,18685,63,5680,500,13690,10,1,12608000,2393,7.52,0.50,12,0.08,2523.00,38164.00,40500,20240402,-53.14,16450,20241209,15.38,23850,-20.42,20250221,17080,11.12,20250102,38200,-50.31,20240611,16450,15.38,20241209,1.64,Y,104830,500,63 억,,2070900,N,N,1959,N,00,N
20250414,090736,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,19020,0,3,0.00,63428280,3323,9.03,19180,19200,18950,24700,13320,19020,19087.66,16.43,0,-1161,19466,19242,18796,18572,18126,19355,18685,63,5680,500,13690,10,1,12608000,2398,7.54,0.50,12,0.03,2523.00,38164.00,40500,20240402,-53.04,16450,20241209,15.62,23850,-20.25,20250221,17080,11.36,20250102,38200,-50.21,20240611,16450,15.62,20241209,1.64,Y,104830,500,63 억,,2070900,N,N,1959,N,00,N
20250411,160728,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,19020,230,2,1.22,683142300,36751,60.15,18560,19020,18350,24400,13160,18790,18588.39,16.39,0,4444,19890,19340,18820,18270,17750,19080,18010,63,5610,500,13520,10,1,12608000,2398,7.54,0.50,12,0.29,2523.00,38164.00,43850,20240401,-56.62,16450,20241209,15.62,23850,-20.25,20250221,17080,11.36,20250102,38200,-50.21,20240611,16450,15.62,20241209,1.68,Y,104830,500,63 억,,2066339,N,N,1959,N,00,N
20250411,150734,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,18890,100,2,0.53,652642190,35140,57.51,18560,18900,18350,24400,13160,18790,18572.63,16.39,0,5017,19890,19340,18820,18270,17750,19080,18010,63,5610,500,13520,10,1,12608000,2382,7.49,0.49,12,0.28,2523.00,38164.00,43850,20240401,-56.92,16450,20241209,14.83,23850,-20.80,20250221,17080,10.60,20250102,38200,-50.55,20240611,16450,14.83,20241209,1.68,Y,104830,500,63 억,,2066339,N,N,1596,N,00,N
20250411,140733,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,18790,0,3,0.00,582299160,31404,51.40,18560,18900,18350,24400,13160,18790,18542.20,16.39,0,6755,19890,19340,18820,18270,17750,19080,18010,63,5610,500,13520,10,1,12608000,2369,7.45,0.49,12,0.25,2523.00,38164.00,43850,20240401,-57.15,16450,20241209,14.22,23850,-21.22,20250221,17080,10.01,20250102,38200,-50.81,20240611,16450,14.22,20241209,1.68,Y,104830,500,63 억,,2066339,N,N,1596,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 160732 55 60.00 KOSDAQ 화학 N N N Y 60 N 19100 80 2 0.42 555544385 29168 79.28 19180 19230 18950 24700 13320 19020 19043.54 16.43 0 -2609 19466 19242 18796 18572 18126 19355 18685 63 5680 500 13690 10 1 12608000 2408 7.57 0.50 12 0.23 2523.00 38164.00 40500 20240402 -52.84 16450 20241209 16.11 23850 -19.92 20250221 17080 11.83 20250102 38200 -50.00 20240611 16450 16.11 20241209 1.64 Y 104830 500 63 억 2070900 N N 1372 N 00 N
3 20250414 150738 55 60.00 KOSDAQ 화학 N N N Y 60 N 19060 40 2 0.21 506566905 26602 72.30 19180 19230 18950 24700 13320 19020 19042.44 16.43 0 -2380 19466 19242 18796 18572 18126 19355 18685 63 5680 500 13690 10 1 12608000 2403 7.55 0.50 12 0.21 2523.00 38164.00 40500 20240402 -52.94 16450 20241209 15.87 23850 -20.08 20250221 17080 11.59 20250102 38200 -50.10 20240611 16450 15.87 20241209 1.64 Y 104830 500 63 억 2070900 N N 1959 N 00 N
4 20250414 140736 55 60.00 KOSDAQ 화학 N N N Y 60 N 19020 0 3 0.00 432725545 22723 61.76 19180 19230 18950 24700 13320 19020 19043.50 16.43 0 -2810 19466 19242 18796 18572 18126 19355 18685 63 5680 500 13690 10 1 12608000 2398 7.54 0.50 12 0.18 2523.00 38164.00 40500 20240402 -53.04 16450 20241209 15.62 23850 -20.25 20250221 17080 11.36 20250102 38200 -50.21 20240611 16450 15.62 20241209 1.64 Y 104830 500 63 억 2070900 N N 1959 N 00 N
5 20250414 130735 55 60.00 KOSDAQ 화학 N N N Y 60 N 19010 -10 5 -0.05 388659415 20405 55.46 19180 19230 18950 24700 13320 19020 19047.26 16.43 0 -2598 19466 19242 18796 18572 18126 19355 18685 63 5680 500 13690 10 1 12608000 2397 7.53 0.50 12 0.16 2523.00 38164.00 40500 20240402 -53.06 16450 20241209 15.56 23850 -20.29 20250221 17080 11.30 20250102 38200 -50.24 20240611 16450 15.56 20241209 1.64 Y 104830 500 63 억 2070900 N N 1959 N 00 N
6 20250414 120738 55 60.00 KOSDAQ 화학 N N N Y 60 N 19040 20 2 0.11 303075225 15901 43.22 19180 19230 18950 24700 13320 19020 19060.14 16.43 0 -2524 19466 19242 18796 18572 18126 19355 18685 63 5680 500 13690 10 1 12608000 2401 7.55 0.50 12 0.13 2523.00 38164.00 40500 20240402 -52.99 16450 20241209 15.74 23850 -20.17 20250221 17080 11.48 20250102 38200 -50.16 20240611 16450 15.74 20241209 1.64 Y 104830 500 63 억 2070900 N N 1959 N 00 N
7 20250414 110733 55 60.00 KOSDAQ 화학 N N N Y 60 N 18985 -35 5 -0.18 242954490 12740 34.63 19180 19230 18950 24700 13320 19020 19070.21 16.43 0 -2647 19466 19242 18796 18572 18126 19355 18685 63 5680 500 13690 10 1 12608000 2394 7.52 0.50 12 0.10 2523.00 38164.00 40500 20240402 -53.12 16450 20241209 15.41 23850 -20.40 20250221 17080 11.15 20250102 38200 -50.30 20240611 16450 15.41 20241209 1.64 Y 104830 500 63 억 2070900 N N 1959 N 00 N
8 20250414 100736 55 60.00 KOSDAQ 화학 N N N Y 60 N 18980 -40 5 -0.21 189959350 9955 27.06 19180 19230 18950 24700 13320 19020 19081.80 16.43 0 -2874 19466 19242 18796 18572 18126 19355 18685 63 5680 500 13690 10 1 12608000 2393 7.52 0.50 12 0.08 2523.00 38164.00 40500 20240402 -53.14 16450 20241209 15.38 23850 -20.42 20250221 17080 11.12 20250102 38200 -50.31 20240611 16450 15.38 20241209 1.64 Y 104830 500 63 억 2070900 N N 1959 N 00 N
9 20250414 090736 55 60.00 KOSDAQ 화학 N N N Y 60 N 19020 0 3 0.00 63428280 3323 9.03 19180 19200 18950 24700 13320 19020 19087.66 16.43 0 -1161 19466 19242 18796 18572 18126 19355 18685 63 5680 500 13690 10 1 12608000 2398 7.54 0.50 12 0.03 2523.00 38164.00 40500 20240402 -53.04 16450 20241209 15.62 23850 -20.25 20250221 17080 11.36 20250102 38200 -50.21 20240611 16450 15.62 20241209 1.64 Y 104830 500 63 억 2070900 N N 1959 N 00 N
10 20250411 160728 55 60.00 KOSDAQ 화학 N N N Y 60 N 19020 230 2 1.22 683142300 36751 60.15 18560 19020 18350 24400 13160 18790 18588.39 16.39 0 4444 19890 19340 18820 18270 17750 19080 18010 63 5610 500 13520 10 1 12608000 2398 7.54 0.50 12 0.29 2523.00 38164.00 43850 20240401 -56.62 16450 20241209 15.62 23850 -20.25 20250221 17080 11.36 20250102 38200 -50.21 20240611 16450 15.62 20241209 1.68 Y 104830 500 63 억 2066339 N N 1959 N 00 N
11 20250411 150734 55 60.00 KOSDAQ 화학 N N N Y 60 N 18890 100 2 0.53 652642190 35140 57.51 18560 18900 18350 24400 13160 18790 18572.63 16.39 0 5017 19890 19340 18820 18270 17750 19080 18010 63 5610 500 13520 10 1 12608000 2382 7.49 0.49 12 0.28 2523.00 38164.00 43850 20240401 -56.92 16450 20241209 14.83 23850 -20.80 20250221 17080 10.60 20250102 38200 -50.55 20240611 16450 14.83 20241209 1.68 Y 104830 500 63 억 2066339 N N 1596 N 00 N
12 20250411 140733 55 60.00 KOSDAQ 화학 N N N Y 60 N 18790 0 3 0.00 582299160 31404 51.40 18560 18900 18350 24400 13160 18790 18542.20 16.39 0 6755 19890 19340 18820 18270 17750 19080 18010 63 5610 500 13520 10 1 12608000 2369 7.45 0.49 12 0.25 2523.00 38164.00 43850 20240401 -57.15 16450 20241209 14.22 23850 -21.22 20250221 17080 10.01 20250102 38200 -50.81 20240611 16450 14.22 20241209 1.68 Y 104830 500 63 억 2066339 N N 1596 N 00 N