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
357550/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
20250414,161129,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,46450,-250,5,-0.54,241739900,5208,76.04,46750,46800,46100,60700,32700,46700,46417.03,0.91,0,630,48033,47366,46083,45416,44133,47700,45750,27,14000,500,33620,50,1,5455000,2534,58.43,6.20,12,0.10,795.00,7486.00,62600,20240402,-25.80,35800,20250110,29.75,53900,-13.82,20250204,35800,29.75,20250110,62000,-25.08,20240424,35800,29.75,20250110,0.96,Y,357550,500,27 억,,49818,N,N,86,N,00,N
20250414,151139,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,46200,-500,5,-1.07,228212250,4916,71.78,46750,46800,46100,60700,32700,46700,46422.35,0.91,0,809,48033,47366,46083,45416,44133,47700,45750,27,14000,500,33620,50,1,5455000,2520,58.11,6.17,12,0.09,795.00,7486.00,62600,20240402,-26.20,35800,20250110,29.05,53900,-14.29,20250204,35800,29.05,20250110,62000,-25.48,20240424,35800,29.05,20250110,0.96,Y,357550,500,27 억,,49818,N,N,134,N,00,N
20250414,141139,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,46300,-400,5,-0.86,175605000,3780,55.19,46750,46800,46100,60700,32700,46700,46456.35,0.91,0,479,48033,47366,46083,45416,44133,47700,45750,27,14000,500,33620,50,1,5455000,2526,58.24,6.18,12,0.07,795.00,7486.00,62600,20240402,-26.04,35800,20250110,29.33,53900,-14.10,20250204,35800,29.33,20250110,62000,-25.32,20240424,35800,29.33,20250110,0.96,Y,357550,500,27 억,,49818,N,N,134,N,00,N
20250414,131136,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,46450,-250,5,-0.54,142293300,3062,44.71,46750,46800,46100,60700,32700,46700,46470.71,0.91,0,114,48033,47366,46083,45416,44133,47700,45750,27,14000,500,33620,50,1,5455000,2534,58.43,6.20,12,0.06,795.00,7486.00,62600,20240402,-25.80,35800,20250110,29.75,53900,-13.82,20250204,35800,29.75,20250110,62000,-25.08,20240424,35800,29.75,20250110,0.96,Y,357550,500,27 억,,49818,N,N,134,N,00,N
20250414,121140,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,46800,100,2,0.21,105348800,2269,33.13,46750,46800,46100,60700,32700,46700,46429.62,0.91,0,366,48033,47366,46083,45416,44133,47700,45750,27,14000,500,33620,50,1,5455000,2553,58.87,6.25,12,0.04,795.00,7486.00,62600,20240402,-25.24,35800,20250110,30.73,53900,-13.17,20250204,35800,30.73,20250110,62000,-24.52,20240424,35800,30.73,20250110,0.96,Y,357550,500,27 억,,49818,N,N,134,N,00,N
20250414,111132,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,46200,-500,5,-1.07,90099600,1941,28.34,46750,46800,46100,60700,32700,46700,46419.17,0.91,0,201,48033,47366,46083,45416,44133,47700,45750,27,14000,500,33620,50,1,5455000,2520,58.11,6.17,12,0.04,795.00,7486.00,62600,20240402,-26.20,35800,20250110,29.05,53900,-14.29,20250204,35800,29.05,20250110,62000,-25.48,20240424,35800,29.05,20250110,0.96,Y,357550,500,27 억,,49818,N,N,134,N,00,N
20250414,101135,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,46150,-550,5,-1.18,55434500,1193,17.42,46750,46800,46150,60700,32700,46700,46466.47,0.91,0,264,48033,47366,46083,45416,44133,47700,45750,27,14000,500,33620,50,1,5455000,2517,58.05,6.16,12,0.02,795.00,7486.00,62600,20240402,-26.28,35800,20250110,28.91,53900,-14.38,20250204,35800,28.91,20250110,62000,-25.56,20240424,35800,28.91,20250110,0.96,Y,357550,500,27 억,,49818,N,N,134,N,00,N
20250414,091137,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,46800,100,2,0.21,6446550,138,2.01,46750,46800,46500,60700,32700,46700,46714.13,0.91,0,13,48033,47366,46083,45416,44133,47700,45750,27,14000,500,33620,50,1,5455000,2553,58.87,6.25,12,0.00,795.00,7486.00,62600,20240402,-25.24,35800,20250110,30.73,53900,-13.17,20250204,35800,30.73,20250110,62000,-24.52,20240424,35800,30.73,20250110,0.96,Y,357550,500,27 억,,49818,N,N,134,N,00,N
20250411,161124,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,46700,1500,2,3.32,314835500,6849,74.71,44800,46750,44800,58700,31650,45200,45968.10,0.89,0,1066,46733,45966,45033,44266,43333,46350,44650,27,13500,500,32540,50,1,5455000,2547,58.74,6.24,12,0.13,795.00,7486.00,63500,20240401,-26.46,35800,20250110,30.45,53900,-13.36,20250204,35800,30.45,20250110,62100,-24.80,20240412,35800,30.45,20250110,0.97,Y,357550,500,27 억,,48752,N,N,134,N,00,N
20250411,151135,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,46550,1350,2,2.99,296123650,6448,70.33,44800,46750,44800,58700,31650,45200,45924.88,0.89,0,1299,46733,45966,45033,44266,43333,46350,44650,27,13500,500,32540,50,1,5455000,2539,58.55,6.22,12,0.12,795.00,7486.00,63500,20240401,-26.69,35800,20250110,30.03,53900,-13.64,20250204,35800,30.03,20250110,62100,-25.04,20240412,35800,30.03,20250110,0.97,Y,357550,500,27 억,,48752,N,N,174,N,00,N
20250411,141132,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,46350,1150,2,2.54,247029750,5388,58.77,44800,46750,44800,58700,31650,45200,45848.13,0.89,0,863,46733,45966,45033,44266,43333,46350,44650,27,13500,500,32540,50,1,5455000,2528,58.30,6.19,12,0.10,795.00,7486.00,63500,20240401,-27.01,35800,20250110,29.47,53900,-14.01,20250204,35800,29.47,20250110,62100,-25.36,20240412,35800,29.47,20250110,0.97,Y,357550,500,27 억,,48752,N,N,174,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 161129 57 100.00 KOSDAQ 화학 N N N N N 46450 -250 5 -0.54 241739900 5208 76.04 46750 46800 46100 60700 32700 46700 46417.03 0.91 0 630 48033 47366 46083 45416 44133 47700 45750 27 14000 500 33620 50 1 5455000 2534 58.43 6.20 12 0.10 795.00 7486.00 62600 20240402 -25.80 35800 20250110 29.75 53900 -13.82 20250204 35800 29.75 20250110 62000 -25.08 20240424 35800 29.75 20250110 0.96 Y 357550 500 27 억 49818 N N 86 N 00 N
3 20250414 151139 57 100.00 KOSDAQ 화학 N N N N N 46200 -500 5 -1.07 228212250 4916 71.78 46750 46800 46100 60700 32700 46700 46422.35 0.91 0 809 48033 47366 46083 45416 44133 47700 45750 27 14000 500 33620 50 1 5455000 2520 58.11 6.17 12 0.09 795.00 7486.00 62600 20240402 -26.20 35800 20250110 29.05 53900 -14.29 20250204 35800 29.05 20250110 62000 -25.48 20240424 35800 29.05 20250110 0.96 Y 357550 500 27 억 49818 N N 134 N 00 N
4 20250414 141139 57 100.00 KOSDAQ 화학 N N N N N 46300 -400 5 -0.86 175605000 3780 55.19 46750 46800 46100 60700 32700 46700 46456.35 0.91 0 479 48033 47366 46083 45416 44133 47700 45750 27 14000 500 33620 50 1 5455000 2526 58.24 6.18 12 0.07 795.00 7486.00 62600 20240402 -26.04 35800 20250110 29.33 53900 -14.10 20250204 35800 29.33 20250110 62000 -25.32 20240424 35800 29.33 20250110 0.96 Y 357550 500 27 억 49818 N N 134 N 00 N
5 20250414 131136 57 100.00 KOSDAQ 화학 N N N N N 46450 -250 5 -0.54 142293300 3062 44.71 46750 46800 46100 60700 32700 46700 46470.71 0.91 0 114 48033 47366 46083 45416 44133 47700 45750 27 14000 500 33620 50 1 5455000 2534 58.43 6.20 12 0.06 795.00 7486.00 62600 20240402 -25.80 35800 20250110 29.75 53900 -13.82 20250204 35800 29.75 20250110 62000 -25.08 20240424 35800 29.75 20250110 0.96 Y 357550 500 27 억 49818 N N 134 N 00 N
6 20250414 121140 57 100.00 KOSDAQ 화학 N N N N N 46800 100 2 0.21 105348800 2269 33.13 46750 46800 46100 60700 32700 46700 46429.62 0.91 0 366 48033 47366 46083 45416 44133 47700 45750 27 14000 500 33620 50 1 5455000 2553 58.87 6.25 12 0.04 795.00 7486.00 62600 20240402 -25.24 35800 20250110 30.73 53900 -13.17 20250204 35800 30.73 20250110 62000 -24.52 20240424 35800 30.73 20250110 0.96 Y 357550 500 27 억 49818 N N 134 N 00 N
7 20250414 111132 57 100.00 KOSDAQ 화학 N N N N N 46200 -500 5 -1.07 90099600 1941 28.34 46750 46800 46100 60700 32700 46700 46419.17 0.91 0 201 48033 47366 46083 45416 44133 47700 45750 27 14000 500 33620 50 1 5455000 2520 58.11 6.17 12 0.04 795.00 7486.00 62600 20240402 -26.20 35800 20250110 29.05 53900 -14.29 20250204 35800 29.05 20250110 62000 -25.48 20240424 35800 29.05 20250110 0.96 Y 357550 500 27 억 49818 N N 134 N 00 N
8 20250414 101135 57 100.00 KOSDAQ 화학 N N N N N 46150 -550 5 -1.18 55434500 1193 17.42 46750 46800 46150 60700 32700 46700 46466.47 0.91 0 264 48033 47366 46083 45416 44133 47700 45750 27 14000 500 33620 50 1 5455000 2517 58.05 6.16 12 0.02 795.00 7486.00 62600 20240402 -26.28 35800 20250110 28.91 53900 -14.38 20250204 35800 28.91 20250110 62000 -25.56 20240424 35800 28.91 20250110 0.96 Y 357550 500 27 억 49818 N N 134 N 00 N
9 20250414 091137 57 100.00 KOSDAQ 화학 N N N N N 46800 100 2 0.21 6446550 138 2.01 46750 46800 46500 60700 32700 46700 46714.13 0.91 0 13 48033 47366 46083 45416 44133 47700 45750 27 14000 500 33620 50 1 5455000 2553 58.87 6.25 12 0.00 795.00 7486.00 62600 20240402 -25.24 35800 20250110 30.73 53900 -13.17 20250204 35800 30.73 20250110 62000 -24.52 20240424 35800 30.73 20250110 0.96 Y 357550 500 27 억 49818 N N 134 N 00 N
10 20250411 161124 57 100.00 KOSDAQ 화학 N N N N N 46700 1500 2 3.32 314835500 6849 74.71 44800 46750 44800 58700 31650 45200 45968.10 0.89 0 1066 46733 45966 45033 44266 43333 46350 44650 27 13500 500 32540 50 1 5455000 2547 58.74 6.24 12 0.13 795.00 7486.00 63500 20240401 -26.46 35800 20250110 30.45 53900 -13.36 20250204 35800 30.45 20250110 62100 -24.80 20240412 35800 30.45 20250110 0.97 Y 357550 500 27 억 48752 N N 134 N 00 N
11 20250411 151135 57 100.00 KOSDAQ 화학 N N N N N 46550 1350 2 2.99 296123650 6448 70.33 44800 46750 44800 58700 31650 45200 45924.88 0.89 0 1299 46733 45966 45033 44266 43333 46350 44650 27 13500 500 32540 50 1 5455000 2539 58.55 6.22 12 0.12 795.00 7486.00 63500 20240401 -26.69 35800 20250110 30.03 53900 -13.64 20250204 35800 30.03 20250110 62100 -25.04 20240412 35800 30.03 20250110 0.97 Y 357550 500 27 억 48752 N N 174 N 00 N
12 20250411 141132 57 100.00 KOSDAQ 화학 N N N N N 46350 1150 2 2.54 247029750 5388 58.77 44800 46750 44800 58700 31650 45200 45848.13 0.89 0 863 46733 45966 45033 44266 43333 46350 44650 27 13500 500 32540 50 1 5455000 2528 58.30 6.19 12 0.10 795.00 7486.00 63500 20240401 -27.01 35800 20250110 29.47 53900 -14.01 20250204 35800 29.47 20250110 62100 -25.36 20240412 35800 29.47 20250110 0.97 Y 357550 500 27 억 48752 N N 174 N 00 N