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
120240/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
20250414,160751,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,12550,100,2,0.80,45223150,3622,83.36,12580,12600,12380,16180,8720,12450,12485.68,0.88,0,-122,12630,12540,12410,12320,12190,12585,12365,36,3730,500,8710,10,1,7190391,902,9.32,0.52,12,0.05,1346.00,24094.00,17800,20240419,-29.49,11550,20241210,8.66,13500,-7.04,20250121,12000,4.58,20250408,17800,-29.49,20240419,11550,8.66,20241210,1.76,Y,120240,500,35 억,,63129,N,N,0,N,00,N
20250414,150757,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,12550,100,2,0.80,43880480,3515,80.90,12580,12600,12380,16180,8720,12450,12483.78,0.88,0,-94,12630,12540,12410,12320,12190,12585,12365,36,3730,500,8710,10,1,7190391,902,9.32,0.52,12,0.05,1346.00,24094.00,17800,20240419,-29.49,11550,20241210,8.66,13500,-7.04,20250121,12000,4.58,20250408,17800,-29.49,20240419,11550,8.66,20241210,1.76,Y,120240,500,35 억,,63129,N,N,0,N,00,N
20250414,140756,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,12510,60,2,0.48,38075240,3051,70.22,12580,12600,12380,16180,8720,12450,12479.59,0.88,0,40,12630,12540,12410,12320,12190,12585,12365,36,3730,500,8710,10,1,7190391,900,9.29,0.52,12,0.04,1346.00,24094.00,17800,20240419,-29.72,11550,20241210,8.31,13500,-7.33,20250121,12000,4.25,20250408,17800,-29.72,20240419,11550,8.31,20241210,1.76,Y,120240,500,35 억,,63129,N,N,0,N,00,N
20250414,130754,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,12540,90,2,0.72,23502080,1886,43.41,12580,12600,12380,16180,8720,12450,12461.34,0.88,0,28,12630,12540,12410,12320,12190,12585,12365,36,3730,500,8710,10,1,7190391,902,9.32,0.52,12,0.03,1346.00,24094.00,17800,20240419,-29.55,11550,20241210,8.57,13500,-7.11,20250121,12000,4.50,20250408,17800,-29.55,20240419,11550,8.57,20241210,1.76,Y,120240,500,35 억,,63129,N,N,0,N,00,N
20250414,120757,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,12470,20,2,0.16,21924540,1760,40.51,12580,12600,12380,16180,8720,12450,12457.12,0.88,0,0,12630,12540,12410,12320,12190,12585,12365,36,3730,500,8710,10,1,7190391,897,9.26,0.52,12,0.02,1346.00,24094.00,17800,20240419,-29.94,11550,20241210,7.97,13500,-7.63,20250121,12000,3.92,20250408,17800,-29.94,20240419,11550,7.97,20241210,1.76,Y,120240,500,35 억,,63129,N,N,0,N,00,N
20250414,110753,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,12470,20,2,0.16,15958160,1283,29.53,12580,12600,12380,16180,8720,12450,12438.16,0.88,0,-9,12630,12540,12410,12320,12190,12585,12365,36,3730,500,8710,10,1,7190391,897,9.26,0.52,12,0.02,1346.00,24094.00,17800,20240419,-29.94,11550,20241210,7.97,13500,-7.63,20250121,12000,3.92,20250408,17800,-29.94,20240419,11550,7.97,20241210,1.76,Y,120240,500,35 억,,63129,N,N,0,N,00,N
20250414,100755,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,12460,10,2,0.08,14383700,1157,26.63,12580,12600,12380,16180,8720,12450,12431.89,0.88,0,5,12630,12540,12410,12320,12190,12585,12365,36,3730,500,8710,10,1,7190391,896,9.26,0.52,12,0.02,1346.00,24094.00,17800,20240419,-30.00,11550,20241210,7.88,13500,-7.70,20250121,12000,3.83,20250408,17800,-30.00,20240419,11550,7.88,20241210,1.76,Y,120240,500,35 억,,63129,N,N,0,N,00,N
20250414,090755,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,12400,-50,5,-0.40,7815260,628,14.45,12580,12600,12400,16180,8720,12450,12444.68,0.88,0,-13,12630,12540,12410,12320,12190,12585,12365,36,3730,500,8710,10,1,7190391,892,9.21,0.51,12,0.01,1346.00,24094.00,17800,20240419,-30.34,11550,20241210,7.36,13500,-8.15,20250121,12000,3.33,20250408,17800,-30.34,20240419,11550,7.36,20241210,1.76,Y,120240,500,35 억,,63129,N,N,0,N,00,N
20250411,160747,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,12450,-10,5,-0.08,53504170,4345,96.99,12350,12500,12280,16190,8730,12460,12313.52,0.88,0,-47,12813,12636,12423,12246,12033,12725,12335,36,3730,500,8720,10,1,7190391,895,9.25,0.52,12,0.06,1346.00,24094.00,17800,20240419,-30.06,11550,20241210,7.79,13500,-7.78,20250121,12000,3.75,20250408,17800,-30.06,20240419,11550,7.79,20241210,1.74,Y,120240,500,35 억,,63184,N,N,0,N,00,N
20250411,150753,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,12360,-100,5,-0.80,48175820,3914,87.37,12350,12500,12280,16190,8730,12460,12308.59,0.88,0,-6,12813,12636,12423,12246,12033,12725,12335,36,3730,500,8720,10,1,7190391,889,9.18,0.51,12,0.05,1346.00,24094.00,17800,20240419,-30.56,11550,20241210,7.01,13500,-8.44,20250121,12000,3.00,20250408,17800,-30.56,20240419,11550,7.01,20241210,1.74,Y,120240,500,35 억,,63184,N,N,0,N,00,N
20250411,140752,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,12320,-140,5,-1.12,47928440,3894,86.92,12350,12500,12280,16190,8730,12460,12308.28,0.88,0,-6,12813,12636,12423,12246,12033,12725,12335,36,3730,500,8720,10,1,7190391,886,9.15,0.51,12,0.05,1346.00,24094.00,17800,20240419,-30.79,11550,20241210,6.67,13500,-8.74,20250121,12000,2.67,20250408,17800,-30.79,20240419,11550,6.67,20241210,1.74,Y,120240,500,35 억,,63184,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 160751 57 100.00 KOSDAQ 화학 N N N N N 12550 100 2 0.80 45223150 3622 83.36 12580 12600 12380 16180 8720 12450 12485.68 0.88 0 -122 12630 12540 12410 12320 12190 12585 12365 36 3730 500 8710 10 1 7190391 902 9.32 0.52 12 0.05 1346.00 24094.00 17800 20240419 -29.49 11550 20241210 8.66 13500 -7.04 20250121 12000 4.58 20250408 17800 -29.49 20240419 11550 8.66 20241210 1.76 Y 120240 500 35 억 63129 N N 0 N 00 N
3 20250414 150757 57 100.00 KOSDAQ 화학 N N N N N 12550 100 2 0.80 43880480 3515 80.90 12580 12600 12380 16180 8720 12450 12483.78 0.88 0 -94 12630 12540 12410 12320 12190 12585 12365 36 3730 500 8710 10 1 7190391 902 9.32 0.52 12 0.05 1346.00 24094.00 17800 20240419 -29.49 11550 20241210 8.66 13500 -7.04 20250121 12000 4.58 20250408 17800 -29.49 20240419 11550 8.66 20241210 1.76 Y 120240 500 35 억 63129 N N 0 N 00 N
4 20250414 140756 57 100.00 KOSDAQ 화학 N N N N N 12510 60 2 0.48 38075240 3051 70.22 12580 12600 12380 16180 8720 12450 12479.59 0.88 0 40 12630 12540 12410 12320 12190 12585 12365 36 3730 500 8710 10 1 7190391 900 9.29 0.52 12 0.04 1346.00 24094.00 17800 20240419 -29.72 11550 20241210 8.31 13500 -7.33 20250121 12000 4.25 20250408 17800 -29.72 20240419 11550 8.31 20241210 1.76 Y 120240 500 35 억 63129 N N 0 N 00 N
5 20250414 130754 57 100.00 KOSDAQ 화학 N N N N N 12540 90 2 0.72 23502080 1886 43.41 12580 12600 12380 16180 8720 12450 12461.34 0.88 0 28 12630 12540 12410 12320 12190 12585 12365 36 3730 500 8710 10 1 7190391 902 9.32 0.52 12 0.03 1346.00 24094.00 17800 20240419 -29.55 11550 20241210 8.57 13500 -7.11 20250121 12000 4.50 20250408 17800 -29.55 20240419 11550 8.57 20241210 1.76 Y 120240 500 35 억 63129 N N 0 N 00 N
6 20250414 120757 57 100.00 KOSDAQ 화학 N N N N N 12470 20 2 0.16 21924540 1760 40.51 12580 12600 12380 16180 8720 12450 12457.12 0.88 0 0 12630 12540 12410 12320 12190 12585 12365 36 3730 500 8710 10 1 7190391 897 9.26 0.52 12 0.02 1346.00 24094.00 17800 20240419 -29.94 11550 20241210 7.97 13500 -7.63 20250121 12000 3.92 20250408 17800 -29.94 20240419 11550 7.97 20241210 1.76 Y 120240 500 35 억 63129 N N 0 N 00 N
7 20250414 110753 57 100.00 KOSDAQ 화학 N N N N N 12470 20 2 0.16 15958160 1283 29.53 12580 12600 12380 16180 8720 12450 12438.16 0.88 0 -9 12630 12540 12410 12320 12190 12585 12365 36 3730 500 8710 10 1 7190391 897 9.26 0.52 12 0.02 1346.00 24094.00 17800 20240419 -29.94 11550 20241210 7.97 13500 -7.63 20250121 12000 3.92 20250408 17800 -29.94 20240419 11550 7.97 20241210 1.76 Y 120240 500 35 억 63129 N N 0 N 00 N
8 20250414 100755 57 100.00 KOSDAQ 화학 N N N N N 12460 10 2 0.08 14383700 1157 26.63 12580 12600 12380 16180 8720 12450 12431.89 0.88 0 5 12630 12540 12410 12320 12190 12585 12365 36 3730 500 8710 10 1 7190391 896 9.26 0.52 12 0.02 1346.00 24094.00 17800 20240419 -30.00 11550 20241210 7.88 13500 -7.70 20250121 12000 3.83 20250408 17800 -30.00 20240419 11550 7.88 20241210 1.76 Y 120240 500 35 억 63129 N N 0 N 00 N
9 20250414 090755 57 100.00 KOSDAQ 화학 N N N N N 12400 -50 5 -0.40 7815260 628 14.45 12580 12600 12400 16180 8720 12450 12444.68 0.88 0 -13 12630 12540 12410 12320 12190 12585 12365 36 3730 500 8710 10 1 7190391 892 9.21 0.51 12 0.01 1346.00 24094.00 17800 20240419 -30.34 11550 20241210 7.36 13500 -8.15 20250121 12000 3.33 20250408 17800 -30.34 20240419 11550 7.36 20241210 1.76 Y 120240 500 35 억 63129 N N 0 N 00 N
10 20250411 160747 57 100.00 KOSDAQ 화학 N N N N N 12450 -10 5 -0.08 53504170 4345 96.99 12350 12500 12280 16190 8730 12460 12313.52 0.88 0 -47 12813 12636 12423 12246 12033 12725 12335 36 3730 500 8720 10 1 7190391 895 9.25 0.52 12 0.06 1346.00 24094.00 17800 20240419 -30.06 11550 20241210 7.79 13500 -7.78 20250121 12000 3.75 20250408 17800 -30.06 20240419 11550 7.79 20241210 1.74 Y 120240 500 35 억 63184 N N 0 N 00 N
11 20250411 150753 57 100.00 KOSDAQ 화학 N N N N N 12360 -100 5 -0.80 48175820 3914 87.37 12350 12500 12280 16190 8730 12460 12308.59 0.88 0 -6 12813 12636 12423 12246 12033 12725 12335 36 3730 500 8720 10 1 7190391 889 9.18 0.51 12 0.05 1346.00 24094.00 17800 20240419 -30.56 11550 20241210 7.01 13500 -8.44 20250121 12000 3.00 20250408 17800 -30.56 20240419 11550 7.01 20241210 1.74 Y 120240 500 35 억 63184 N N 0 N 00 N
12 20250411 140752 57 100.00 KOSDAQ 화학 N N N N N 12320 -140 5 -1.12 47928440 3894 86.92 12350 12500 12280 16190 8730 12460 12308.28 0.88 0 -6 12813 12636 12423 12246 12033 12725 12335 36 3730 500 8720 10 1 7190391 886 9.15 0.51 12 0.05 1346.00 24094.00 17800 20240419 -30.79 11550 20241210 6.67 13500 -8.74 20250121 12000 2.67 20250408 17800 -30.79 20240419 11550 6.67 20241210 1.74 Y 120240 500 35 억 63184 N N 0 N 00 N