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
121850/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
20250414,160752,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1567,-9,5,-0.57,499557087,322853,47.14,1570,1597,1498,2045,1104,1576,1547.26,1.98,0,-8429,1737,1656,1568,1487,1399,1612,1443,153,469,500,940,1,1,30614175,480,-18.01,3.36,12,1.05,-87.00,466.00,2500,20241211,-37.32,784,20241203,99.87,1995,-21.45,20250115,1150,36.26,20250326,2500,-37.32,20241211,784,99.87,20241203,0.01,Y,121850,500,153 억,,607691,N,N,25648,N,00,N
20250414,150759,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1557,-19,5,-1.21,483558218,312626,45.65,1570,1597,1498,2045,1104,1576,1546.76,1.98,0,-8614,1737,1656,1568,1487,1399,1612,1443,153,469,500,940,1,1,30614175,477,-17.90,3.34,12,1.02,-87.00,466.00,2500,20241211,-37.72,784,20241203,98.60,1995,-21.95,20250115,1150,35.39,20250326,2500,-37.72,20241211,784,98.60,20241203,0.01,Y,121850,500,153 억,,607691,N,N,16135,N,00,N
20250414,140757,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1549,-27,5,-1.71,437530313,283073,41.33,1570,1597,1498,2045,1104,1576,1545.64,1.98,0,-6722,1737,1656,1568,1487,1399,1612,1443,153,469,500,940,1,1,30614175,474,-17.80,3.32,12,0.92,-87.00,466.00,2500,20241211,-38.04,784,20241203,97.58,1995,-22.36,20250115,1150,34.70,20250326,2500,-38.04,20241211,784,97.58,20241203,0.01,Y,121850,500,153 억,,607691,N,N,16135,N,00,N
20250414,130756,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1558,-18,5,-1.14,401722384,260028,37.97,1570,1597,1498,2045,1104,1576,1544.92,1.98,0,-5098,1737,1656,1568,1487,1399,1612,1443,153,469,500,940,1,1,30614175,477,-17.91,3.34,12,0.85,-87.00,466.00,2500,20241211,-37.68,784,20241203,98.72,1995,-21.90,20250115,1150,35.48,20250326,2500,-37.68,20241211,784,98.72,20241203,0.01,Y,121850,500,153 억,,607691,N,N,16135,N,00,N
20250414,120758,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1558,-18,5,-1.14,351686805,227995,33.29,1570,1597,1498,2045,1104,1576,1542.52,1.98,0,5268,1737,1656,1568,1487,1399,1612,1443,153,469,500,940,1,1,30614175,477,-17.91,3.34,12,0.74,-87.00,466.00,2500,20241211,-37.68,784,20241203,98.72,1995,-21.90,20250115,1150,35.48,20250326,2500,-37.68,20241211,784,98.72,20241203,0.01,Y,121850,500,153 억,,607691,N,N,16135,N,00,N
20250414,110754,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1549,-27,5,-1.71,309377064,200665,29.30,1570,1597,1498,2045,1104,1576,1541.76,1.98,0,5927,1737,1656,1568,1487,1399,1612,1443,153,469,500,940,1,1,30614175,474,-17.80,3.32,12,0.66,-87.00,466.00,2500,20241211,-38.04,784,20241203,97.58,1995,-22.36,20250115,1150,34.70,20250326,2500,-38.04,20241211,784,97.58,20241203,0.01,Y,121850,500,153 억,,607691,N,N,16135,N,00,N
20250414,100756,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1565,-11,5,-0.70,247099001,160625,23.45,1570,1597,1498,2045,1104,1576,1538.36,1.98,0,15613,1737,1656,1568,1487,1399,1612,1443,153,469,500,940,1,1,30614175,479,-17.99,3.36,12,0.52,-87.00,466.00,2500,20241211,-37.40,784,20241203,99.62,1995,-21.55,20250115,1150,36.09,20250326,2500,-37.40,20241211,784,99.62,20241203,0.01,Y,121850,500,153 억,,607691,N,N,16135,N,00,N
20250414,090757,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1530,-46,5,-2.92,131400162,86736,12.66,1570,1570,1498,2045,1104,1576,1514.94,1.98,0,13714,1737,1656,1568,1487,1399,1612,1443,153,469,500,940,1,1,30614175,468,-17.59,3.28,12,0.28,-87.00,466.00,2500,20241211,-38.80,784,20241203,95.15,1995,-23.31,20250115,1150,33.04,20250326,2500,-38.80,20241211,784,95.15,20241203,0.01,Y,121850,500,153 억,,607691,N,N,16135,N,00,N
20250411,160748,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1576,-45,5,-2.78,1065241684,680605,70.11,1640,1649,1480,2105,1135,1621,1565.14,1.54,0,138120,1793,1707,1663,1577,1533,1685,1555,153,484,500,970,1,1,30614175,482,-18.11,3.38,12,2.22,-87.00,466.00,2500,20241211,-36.96,784,20241203,101.02,1995,-21.00,20250115,1150,37.04,20250326,2500,-36.96,20241211,784,101.02,20241203,0.01,Y,121850,500,153 억,,470839,N,N,16135,N,00,N
20250411,150755,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1584,-37,5,-2.28,1025732604,655568,67.53,1640,1649,1480,2105,1135,1621,1564.65,1.54,0,133549,1793,1707,1663,1577,1533,1685,1555,153,484,500,970,1,1,30614175,485,-18.21,3.40,12,2.14,-87.00,466.00,2500,20241211,-36.64,784,20241203,102.04,1995,-20.60,20250115,1150,37.74,20250326,2500,-36.64,20241211,784,102.04,20241203,0.01,Y,121850,500,153 억,,470839,N,N,4072,N,00,N
20250411,140754,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1601,-20,5,-1.23,978813901,625999,64.49,1640,1649,1480,2105,1135,1621,1563.60,1.54,0,130171,1793,1707,1663,1577,1533,1685,1555,153,484,500,970,1,1,30614175,490,-18.40,3.44,12,2.04,-87.00,466.00,2500,20241211,-35.96,784,20241203,104.21,1995,-19.75,20250115,1150,39.22,20250326,2500,-35.96,20241211,784,104.21,20241203,0.01,Y,121850,500,153 억,,470839,N,N,4072,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 160752 57 100.00 KOSDAQ 화학 N N N N N 1567 -9 5 -0.57 499557087 322853 47.14 1570 1597 1498 2045 1104 1576 1547.26 1.98 0 -8429 1737 1656 1568 1487 1399 1612 1443 153 469 500 940 1 1 30614175 480 -18.01 3.36 12 1.05 -87.00 466.00 2500 20241211 -37.32 784 20241203 99.87 1995 -21.45 20250115 1150 36.26 20250326 2500 -37.32 20241211 784 99.87 20241203 0.01 Y 121850 500 153 억 607691 N N 25648 N 00 N
3 20250414 150759 57 100.00 KOSDAQ 화학 N N N N N 1557 -19 5 -1.21 483558218 312626 45.65 1570 1597 1498 2045 1104 1576 1546.76 1.98 0 -8614 1737 1656 1568 1487 1399 1612 1443 153 469 500 940 1 1 30614175 477 -17.90 3.34 12 1.02 -87.00 466.00 2500 20241211 -37.72 784 20241203 98.60 1995 -21.95 20250115 1150 35.39 20250326 2500 -37.72 20241211 784 98.60 20241203 0.01 Y 121850 500 153 억 607691 N N 16135 N 00 N
4 20250414 140757 57 100.00 KOSDAQ 화학 N N N N N 1549 -27 5 -1.71 437530313 283073 41.33 1570 1597 1498 2045 1104 1576 1545.64 1.98 0 -6722 1737 1656 1568 1487 1399 1612 1443 153 469 500 940 1 1 30614175 474 -17.80 3.32 12 0.92 -87.00 466.00 2500 20241211 -38.04 784 20241203 97.58 1995 -22.36 20250115 1150 34.70 20250326 2500 -38.04 20241211 784 97.58 20241203 0.01 Y 121850 500 153 억 607691 N N 16135 N 00 N
5 20250414 130756 57 100.00 KOSDAQ 화학 N N N N N 1558 -18 5 -1.14 401722384 260028 37.97 1570 1597 1498 2045 1104 1576 1544.92 1.98 0 -5098 1737 1656 1568 1487 1399 1612 1443 153 469 500 940 1 1 30614175 477 -17.91 3.34 12 0.85 -87.00 466.00 2500 20241211 -37.68 784 20241203 98.72 1995 -21.90 20250115 1150 35.48 20250326 2500 -37.68 20241211 784 98.72 20241203 0.01 Y 121850 500 153 억 607691 N N 16135 N 00 N
6 20250414 120758 57 100.00 KOSDAQ 화학 N N N N N 1558 -18 5 -1.14 351686805 227995 33.29 1570 1597 1498 2045 1104 1576 1542.52 1.98 0 5268 1737 1656 1568 1487 1399 1612 1443 153 469 500 940 1 1 30614175 477 -17.91 3.34 12 0.74 -87.00 466.00 2500 20241211 -37.68 784 20241203 98.72 1995 -21.90 20250115 1150 35.48 20250326 2500 -37.68 20241211 784 98.72 20241203 0.01 Y 121850 500 153 억 607691 N N 16135 N 00 N
7 20250414 110754 57 100.00 KOSDAQ 화학 N N N N N 1549 -27 5 -1.71 309377064 200665 29.30 1570 1597 1498 2045 1104 1576 1541.76 1.98 0 5927 1737 1656 1568 1487 1399 1612 1443 153 469 500 940 1 1 30614175 474 -17.80 3.32 12 0.66 -87.00 466.00 2500 20241211 -38.04 784 20241203 97.58 1995 -22.36 20250115 1150 34.70 20250326 2500 -38.04 20241211 784 97.58 20241203 0.01 Y 121850 500 153 억 607691 N N 16135 N 00 N
8 20250414 100756 57 100.00 KOSDAQ 화학 N N N N N 1565 -11 5 -0.70 247099001 160625 23.45 1570 1597 1498 2045 1104 1576 1538.36 1.98 0 15613 1737 1656 1568 1487 1399 1612 1443 153 469 500 940 1 1 30614175 479 -17.99 3.36 12 0.52 -87.00 466.00 2500 20241211 -37.40 784 20241203 99.62 1995 -21.55 20250115 1150 36.09 20250326 2500 -37.40 20241211 784 99.62 20241203 0.01 Y 121850 500 153 억 607691 N N 16135 N 00 N
9 20250414 090757 57 100.00 KOSDAQ 화학 N N N N N 1530 -46 5 -2.92 131400162 86736 12.66 1570 1570 1498 2045 1104 1576 1514.94 1.98 0 13714 1737 1656 1568 1487 1399 1612 1443 153 469 500 940 1 1 30614175 468 -17.59 3.28 12 0.28 -87.00 466.00 2500 20241211 -38.80 784 20241203 95.15 1995 -23.31 20250115 1150 33.04 20250326 2500 -38.80 20241211 784 95.15 20241203 0.01 Y 121850 500 153 억 607691 N N 16135 N 00 N
10 20250411 160748 57 100.00 KOSDAQ 화학 N N N N N 1576 -45 5 -2.78 1065241684 680605 70.11 1640 1649 1480 2105 1135 1621 1565.14 1.54 0 138120 1793 1707 1663 1577 1533 1685 1555 153 484 500 970 1 1 30614175 482 -18.11 3.38 12 2.22 -87.00 466.00 2500 20241211 -36.96 784 20241203 101.02 1995 -21.00 20250115 1150 37.04 20250326 2500 -36.96 20241211 784 101.02 20241203 0.01 Y 121850 500 153 억 470839 N N 16135 N 00 N
11 20250411 150755 57 100.00 KOSDAQ 화학 N N N N N 1584 -37 5 -2.28 1025732604 655568 67.53 1640 1649 1480 2105 1135 1621 1564.65 1.54 0 133549 1793 1707 1663 1577 1533 1685 1555 153 484 500 970 1 1 30614175 485 -18.21 3.40 12 2.14 -87.00 466.00 2500 20241211 -36.64 784 20241203 102.04 1995 -20.60 20250115 1150 37.74 20250326 2500 -36.64 20241211 784 102.04 20241203 0.01 Y 121850 500 153 억 470839 N N 4072 N 00 N
12 20250411 140754 57 100.00 KOSDAQ 화학 N N N N N 1601 -20 5 -1.23 978813901 625999 64.49 1640 1649 1480 2105 1135 1621 1563.60 1.54 0 130171 1793 1707 1663 1577 1533 1685 1555 153 484 500 970 1 1 30614175 490 -18.40 3.44 12 2.04 -87.00 466.00 2500 20241211 -35.96 784 20241203 104.21 1995 -19.75 20250115 1150 39.22 20250326 2500 -35.96 20241211 784 104.21 20241203 0.01 Y 121850 500 153 억 470839 N N 4072 N 00 N