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
251970/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
20250414,160957,55,60.00,KOSDAQ,신고가,화학,N,N,N,Y,60,N,53200,-600,5,-1.12,4902768150,91412,150.94,54800,57500,52000,69900,37700,53800,53633.75,12.37,0,14766,57466,55632,53066,51232,48666,56550,52150,62,16100,500,39810,100,1,12400000,6597,20.17,2.48,12,0.74,2637.00,21422.00,57500,20250414,-7.48,22200,20240403,139.64,57500,-7.48,20250414,40100,32.67,20250311,57500,-7.48,20250414,23100,130.30,20240417,0.38,Y,251970,500,62 억,,1533293,N,N,2852,N,00,N
20250414,151006,55,60.00,KOSDAQ,신고가,화학,N,N,N,Y,60,N,52800,-1000,5,-1.86,4825745650,89960,148.54,54800,57500,52000,69900,37700,53800,53643.24,12.37,0,14162,57466,55632,53066,51232,48666,56550,52150,62,16100,500,39810,100,1,12400000,6547,20.02,2.46,12,0.73,2637.00,21422.00,57500,20250414,-8.17,22200,20240403,137.84,57500,-8.17,20250414,40100,31.67,20250311,57500,-8.17,20250414,23100,128.57,20240417,0.38,Y,251970,500,62 억,,1533293,N,N,6587,N,00,N
20250414,141005,55,60.00,KOSDAQ,신고가,화학,N,N,N,Y,60,N,53000,-800,5,-1.49,4354740450,81081,133.88,54800,57500,52000,69900,37700,53800,53708.52,12.37,0,10580,57466,55632,53066,51232,48666,56550,52150,62,16100,500,39810,100,1,12400000,6572,20.10,2.47,12,0.65,2637.00,21422.00,57500,20250414,-7.83,22200,20240403,138.74,57500,-7.83,20250414,40100,32.17,20250311,57500,-7.83,20250414,23100,129.44,20240417,0.38,Y,251970,500,62 억,,1533293,N,N,6587,N,00,N
20250414,131003,55,60.00,KOSDAQ,신고가,화학,N,N,N,Y,60,N,52700,-1100,5,-2.04,3772218150,70062,115.68,54800,57500,52000,69900,37700,53800,53841.14,12.37,0,6848,57466,55632,53066,51232,48666,56550,52150,62,16100,500,39810,100,1,12400000,6535,19.98,2.46,12,0.57,2637.00,21422.00,57500,20250414,-8.35,22200,20240403,137.39,57500,-8.35,20250414,40100,31.42,20250311,57500,-8.35,20250414,23100,128.14,20240417,0.38,Y,251970,500,62 억,,1533293,N,N,6587,N,00,N
20250414,121006,55,60.00,KOSDAQ,신고가,화학,N,N,N,Y,60,N,52500,-1300,5,-2.42,3294606300,60959,100.65,54800,57500,52200,69900,37700,53800,54046.27,12.37,0,4175,57466,55632,53066,51232,48666,56550,52150,62,16100,500,39810,100,1,12400000,6510,19.91,2.45,12,0.49,2637.00,21422.00,57500,20250414,-8.70,22200,20240403,136.49,57500,-8.70,20250414,40100,30.92,20250311,57500,-8.70,20250414,23100,127.27,20240417,0.38,Y,251970,500,62 억,,1533293,N,N,6587,N,00,N
20250414,111000,55,60.00,KOSDAQ,신고가,화학,N,N,N,Y,60,N,52800,-1000,5,-1.86,2816621800,51882,85.67,54800,57500,52200,69900,37700,53800,54289.00,12.37,0,2550,57466,55632,53066,51232,48666,56550,52150,62,16100,500,39810,100,1,12400000,6547,20.02,2.46,12,0.42,2637.00,21422.00,57500,20250414,-8.17,22200,20240403,137.84,57500,-8.17,20250414,40100,31.67,20250311,57500,-8.17,20250414,23100,128.57,20240417,0.38,Y,251970,500,62 억,,1533293,N,N,6587,N,00,N
20250414,101002,55,60.00,KOSDAQ,신고가,화학,N,N,N,Y,60,N,53000,-800,5,-1.49,1888206800,34239,56.53,54800,57500,52800,69900,37700,53800,55147.84,12.37,0,455,57466,55632,53066,51232,48666,56550,52150,62,16100,500,39810,100,1,12400000,6572,20.10,2.47,12,0.28,2637.00,21422.00,57500,20250414,-7.83,22200,20240403,138.74,57500,-7.83,20250414,40100,32.17,20250311,57500,-7.83,20250414,23100,129.44,20240417,0.38,Y,251970,500,62 억,,1533293,N,N,6587,N,00,N
20250414,091003,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,54400,600,2,1.12,169802400,3127,5.16,54800,54900,53800,69900,37700,53800,54302.01,12.37,0,-1600,57466,55632,53066,51232,48666,56550,52150,62,16100,500,39810,100,1,12400000,6746,20.63,2.54,12,0.03,2637.00,21422.00,56000,20250404,-2.86,22200,20240403,145.05,56000,-2.86,20250404,40100,35.66,20250311,56000,-2.86,20250404,23100,135.50,20240417,0.38,Y,251970,500,62 억,,1533293,N,N,6587,N,00,N
20250411,160953,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,53800,1800,2,3.46,3234639800,60563,56.91,52100,54900,50500,67600,36400,52000,53409.27,12.38,0,-6251,54800,53400,51500,50100,48200,54100,50800,62,15600,500,38480,100,1,12400000,6671,20.40,2.51,12,0.49,2637.00,21422.00,56000,20250404,-3.93,22200,20240401,142.34,56000,-3.93,20250404,40100,34.16,20250311,56000,-3.93,20250404,22800,135.96,20240411,0.40,Y,251970,500,62 억,,1534812,N,N,6587,N,00,N
20250411,151002,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,54300,2300,2,4.42,2983470300,55898,52.53,52100,54900,50500,67600,36400,52000,53373.47,12.38,0,-7137,54800,53400,51500,50100,48200,54100,50800,62,15600,500,38480,100,1,12400000,6733,20.59,2.53,12,0.45,2637.00,21422.00,56000,20250404,-3.04,22200,20240401,144.59,56000,-3.04,20250404,40100,35.41,20250311,56000,-3.04,20250404,22800,138.16,20240411,0.40,Y,251970,500,62 억,,1534812,N,N,6767,N,00,N
20250411,141000,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,53800,1800,2,3.46,2657398600,49906,46.90,52100,54400,50500,67600,36400,52000,53248.08,12.38,0,-4631,54800,53400,51500,50100,48200,54100,50800,62,15600,500,38480,100,1,12400000,6671,20.40,2.51,12,0.40,2637.00,21422.00,56000,20250404,-3.93,22200,20240401,142.34,56000,-3.93,20250404,40100,34.16,20250311,56000,-3.93,20250404,22800,135.96,20240411,0.40,Y,251970,500,62 억,,1534812,N,N,6767,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 160957 55 60.00 KOSDAQ 신고가 화학 N N N Y 60 N 53200 -600 5 -1.12 4902768150 91412 150.94 54800 57500 52000 69900 37700 53800 53633.75 12.37 0 14766 57466 55632 53066 51232 48666 56550 52150 62 16100 500 39810 100 1 12400000 6597 20.17 2.48 12 0.74 2637.00 21422.00 57500 20250414 -7.48 22200 20240403 139.64 57500 -7.48 20250414 40100 32.67 20250311 57500 -7.48 20250414 23100 130.30 20240417 0.38 Y 251970 500 62 억 1533293 N N 2852 N 00 N
3 20250414 151006 55 60.00 KOSDAQ 신고가 화학 N N N Y 60 N 52800 -1000 5 -1.86 4825745650 89960 148.54 54800 57500 52000 69900 37700 53800 53643.24 12.37 0 14162 57466 55632 53066 51232 48666 56550 52150 62 16100 500 39810 100 1 12400000 6547 20.02 2.46 12 0.73 2637.00 21422.00 57500 20250414 -8.17 22200 20240403 137.84 57500 -8.17 20250414 40100 31.67 20250311 57500 -8.17 20250414 23100 128.57 20240417 0.38 Y 251970 500 62 억 1533293 N N 6587 N 00 N
4 20250414 141005 55 60.00 KOSDAQ 신고가 화학 N N N Y 60 N 53000 -800 5 -1.49 4354740450 81081 133.88 54800 57500 52000 69900 37700 53800 53708.52 12.37 0 10580 57466 55632 53066 51232 48666 56550 52150 62 16100 500 39810 100 1 12400000 6572 20.10 2.47 12 0.65 2637.00 21422.00 57500 20250414 -7.83 22200 20240403 138.74 57500 -7.83 20250414 40100 32.17 20250311 57500 -7.83 20250414 23100 129.44 20240417 0.38 Y 251970 500 62 억 1533293 N N 6587 N 00 N
5 20250414 131003 55 60.00 KOSDAQ 신고가 화학 N N N Y 60 N 52700 -1100 5 -2.04 3772218150 70062 115.68 54800 57500 52000 69900 37700 53800 53841.14 12.37 0 6848 57466 55632 53066 51232 48666 56550 52150 62 16100 500 39810 100 1 12400000 6535 19.98 2.46 12 0.57 2637.00 21422.00 57500 20250414 -8.35 22200 20240403 137.39 57500 -8.35 20250414 40100 31.42 20250311 57500 -8.35 20250414 23100 128.14 20240417 0.38 Y 251970 500 62 억 1533293 N N 6587 N 00 N
6 20250414 121006 55 60.00 KOSDAQ 신고가 화학 N N N Y 60 N 52500 -1300 5 -2.42 3294606300 60959 100.65 54800 57500 52200 69900 37700 53800 54046.27 12.37 0 4175 57466 55632 53066 51232 48666 56550 52150 62 16100 500 39810 100 1 12400000 6510 19.91 2.45 12 0.49 2637.00 21422.00 57500 20250414 -8.70 22200 20240403 136.49 57500 -8.70 20250414 40100 30.92 20250311 57500 -8.70 20250414 23100 127.27 20240417 0.38 Y 251970 500 62 억 1533293 N N 6587 N 00 N
7 20250414 111000 55 60.00 KOSDAQ 신고가 화학 N N N Y 60 N 52800 -1000 5 -1.86 2816621800 51882 85.67 54800 57500 52200 69900 37700 53800 54289.00 12.37 0 2550 57466 55632 53066 51232 48666 56550 52150 62 16100 500 39810 100 1 12400000 6547 20.02 2.46 12 0.42 2637.00 21422.00 57500 20250414 -8.17 22200 20240403 137.84 57500 -8.17 20250414 40100 31.67 20250311 57500 -8.17 20250414 23100 128.57 20240417 0.38 Y 251970 500 62 억 1533293 N N 6587 N 00 N
8 20250414 101002 55 60.00 KOSDAQ 신고가 화학 N N N Y 60 N 53000 -800 5 -1.49 1888206800 34239 56.53 54800 57500 52800 69900 37700 53800 55147.84 12.37 0 455 57466 55632 53066 51232 48666 56550 52150 62 16100 500 39810 100 1 12400000 6572 20.10 2.47 12 0.28 2637.00 21422.00 57500 20250414 -7.83 22200 20240403 138.74 57500 -7.83 20250414 40100 32.17 20250311 57500 -7.83 20250414 23100 129.44 20240417 0.38 Y 251970 500 62 억 1533293 N N 6587 N 00 N
9 20250414 091003 55 60.00 KOSDAQ 화학 N N N Y 60 N 54400 600 2 1.12 169802400 3127 5.16 54800 54900 53800 69900 37700 53800 54302.01 12.37 0 -1600 57466 55632 53066 51232 48666 56550 52150 62 16100 500 39810 100 1 12400000 6746 20.63 2.54 12 0.03 2637.00 21422.00 56000 20250404 -2.86 22200 20240403 145.05 56000 -2.86 20250404 40100 35.66 20250311 56000 -2.86 20250404 23100 135.50 20240417 0.38 Y 251970 500 62 억 1533293 N N 6587 N 00 N
10 20250411 160953 55 60.00 KOSDAQ 화학 N N N Y 60 N 53800 1800 2 3.46 3234639800 60563 56.91 52100 54900 50500 67600 36400 52000 53409.27 12.38 0 -6251 54800 53400 51500 50100 48200 54100 50800 62 15600 500 38480 100 1 12400000 6671 20.40 2.51 12 0.49 2637.00 21422.00 56000 20250404 -3.93 22200 20240401 142.34 56000 -3.93 20250404 40100 34.16 20250311 56000 -3.93 20250404 22800 135.96 20240411 0.40 Y 251970 500 62 억 1534812 N N 6587 N 00 N
11 20250411 151002 55 60.00 KOSDAQ 화학 N N N Y 60 N 54300 2300 2 4.42 2983470300 55898 52.53 52100 54900 50500 67600 36400 52000 53373.47 12.38 0 -7137 54800 53400 51500 50100 48200 54100 50800 62 15600 500 38480 100 1 12400000 6733 20.59 2.53 12 0.45 2637.00 21422.00 56000 20250404 -3.04 22200 20240401 144.59 56000 -3.04 20250404 40100 35.41 20250311 56000 -3.04 20250404 22800 138.16 20240411 0.40 Y 251970 500 62 억 1534812 N N 6767 N 00 N
12 20250411 141000 55 60.00 KOSDAQ 화학 N N N Y 60 N 53800 1800 2 3.46 2657398600 49906 46.90 52100 54400 50500 67600 36400 52000 53248.08 12.38 0 -4631 54800 53400 51500 50100 48200 54100 50800 62 15600 500 38480 100 1 12400000 6671 20.40 2.51 12 0.40 2637.00 21422.00 56000 20250404 -3.93 22200 20240401 142.34 56000 -3.93 20250404 40100 34.16 20250311 56000 -3.93 20250404 22800 135.96 20240411 0.40 Y 251970 500 62 억 1534812 N N 6767 N 00 N