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
406820/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
20250414,161200,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,13220,300,2,2.32,6286434595,432766,5445.65,12930,15290,12750,16790,9050,12920,14526.17,1.27,0,-3003,13613,13266,12803,12456,11993,13440,12630,18,3870,500,8260,10,1,3534040,467,-9.23,1.37,12,12.25,-1432.00,9649.00,29150,20240604,-54.65,9280,20241210,42.46,15290,-13.54,20250414,10600,24.72,20250102,29150,-54.65,20240604,9280,42.46,20241210,0.64,Y,406820,500,17 억,,44936,N,N,3848,N,00,N
20250414,151210,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,13360,440,2,3.41,6184488325,425085,5349.00,12930,15290,12750,16790,9050,12920,14548.83,1.27,0,-5691,13613,13266,12803,12456,11993,13440,12630,18,3870,500,8260,10,1,3534040,472,-9.33,1.38,12,12.03,-1432.00,9649.00,29150,20240604,-54.17,9280,20241210,43.97,15290,-12.62,20250414,10600,26.04,20250102,29150,-54.17,20240604,9280,43.97,20241210,0.64,Y,406820,500,17 억,,44936,N,N,1473,N,00,N
20250414,141210,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,13390,470,2,3.64,6055233645,415482,5228.16,12930,15290,12750,16790,9050,12920,14574.00,1.27,0,-9088,13613,13266,12803,12456,11993,13440,12630,18,3870,500,8260,10,1,3534040,473,-9.35,1.39,12,11.76,-1432.00,9649.00,29150,20240604,-54.07,9280,20241210,44.29,15290,-12.43,20250414,10600,26.32,20250102,29150,-54.07,20240604,9280,44.29,20241210,0.64,Y,406820,500,17 억,,44936,N,N,1473,N,00,N
20250414,131207,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,13470,550,2,4.26,5901844750,404061,5084.45,12930,15290,12750,16790,9050,12920,14606.32,1.27,0,-12816,13613,13266,12803,12456,11993,13440,12630,18,3870,500,8260,10,1,3534040,476,-9.41,1.40,12,11.43,-1432.00,9649.00,29150,20240604,-53.79,9280,20241210,45.15,15290,-11.90,20250414,10600,27.08,20250102,29150,-53.79,20240604,9280,45.15,20241210,0.64,Y,406820,500,17 억,,44936,N,N,1473,N,00,N
20250414,121211,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,14230,1310,2,10.14,4175377635,282540,3555.30,12930,15290,12750,16790,9050,12920,14778.01,1.27,0,-17139,13613,13266,12803,12456,11993,13440,12630,18,3870,500,8260,10,1,3534040,503,-9.94,1.47,12,7.99,-1432.00,9649.00,29150,20240604,-51.18,9280,20241210,53.34,15290,-6.93,20250414,10600,34.25,20250102,29150,-51.18,20240604,9280,53.34,20241210,0.64,Y,406820,500,17 억,,44936,N,N,1473,N,00,N
20250414,111204,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,13110,190,2,1.47,42221525,3224,40.57,12930,13450,12750,16790,9050,12920,13096.01,1.27,0,-25,13613,13266,12803,12456,11993,13440,12630,18,3870,500,8260,10,1,3534040,463,-9.16,1.36,12,0.09,-1432.00,9649.00,29150,20240604,-55.03,9280,20241210,41.27,15280,-14.20,20250227,10600,23.68,20250102,29150,-55.03,20240604,9280,41.27,20241210,0.64,Y,406820,500,17 억,,44936,N,N,1473,N,00,N
20250414,101206,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,13100,180,2,1.39,39998275,3054,38.43,12930,13450,12750,16790,9050,12920,13097.01,1.27,0,86,13613,13266,12803,12456,11993,13440,12630,18,3870,500,8260,10,1,3534040,463,-9.15,1.36,12,0.09,-1432.00,9649.00,29150,20240604,-55.06,9280,20241210,41.16,15280,-14.27,20250227,10600,23.58,20250102,29150,-55.06,20240604,9280,41.16,20241210,0.64,Y,406820,500,17 억,,44936,N,N,1473,N,00,N
20250414,091208,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,12950,30,2,0.23,11429625,888,11.17,12930,13000,12750,16790,9050,12920,12871.20,1.27,0,44,13613,13266,12803,12456,11993,13440,12630,18,3870,500,8260,10,1,3534040,458,-9.04,1.34,12,0.03,-1432.00,9649.00,29150,20240604,-55.57,9280,20241210,39.55,15280,-15.25,20250227,10600,22.17,20250102,29150,-55.57,20240604,9280,39.55,20241210,0.64,Y,406820,500,17 억,,44936,N,N,1473,N,00,N
20250411,161154,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,12920,170,2,1.33,100921980,7887,42.53,12500,13150,12340,16570,8930,12750,12795.83,1.25,0,593,13763,13256,12663,12156,11563,13510,12410,18,3820,500,8160,10,1,3534040,457,-9.02,1.34,12,0.22,-1432.00,9649.00,29150,20240604,-55.68,9280,20241210,39.22,15280,-15.45,20250227,10600,21.89,20250102,29150,-55.68,20240604,9280,39.22,20241210,0.63,Y,406820,500,17 억,,44347,N,N,1473,N,00,N
20250411,151206,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,13030,280,2,2.20,93417340,7307,39.40,12500,13150,12340,16570,8930,12750,12784.64,1.25,0,467,13763,13256,12663,12156,11563,13510,12410,18,3820,500,8160,10,1,3534040,460,-9.10,1.35,12,0.21,-1432.00,9649.00,29150,20240604,-55.30,9280,20241210,40.41,15280,-14.73,20250227,10600,22.92,20250102,29150,-55.30,20240604,9280,40.41,20241210,0.63,Y,406820,500,17 억,,44347,N,N,119,N,00,N
20250411,141203,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,12820,70,2,0.55,61255265,4812,25.95,12500,13000,12340,16570,8930,12750,12729.69,1.25,0,371,13763,13256,12663,12156,11563,13510,12410,18,3820,500,8160,10,1,3534040,453,-8.95,1.33,12,0.14,-1432.00,9649.00,29150,20240604,-56.02,9280,20241210,38.15,15280,-16.10,20250227,10600,20.94,20250102,29150,-56.02,20240604,9280,38.15,20241210,0.63,Y,406820,500,17 억,,44347,N,N,119,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 161200 57 100.00 KOSDAQ 화학 N N N N N 13220 300 2 2.32 6286434595 432766 5445.65 12930 15290 12750 16790 9050 12920 14526.17 1.27 0 -3003 13613 13266 12803 12456 11993 13440 12630 18 3870 500 8260 10 1 3534040 467 -9.23 1.37 12 12.25 -1432.00 9649.00 29150 20240604 -54.65 9280 20241210 42.46 15290 -13.54 20250414 10600 24.72 20250102 29150 -54.65 20240604 9280 42.46 20241210 0.64 Y 406820 500 17 억 44936 N N 3848 N 00 N
3 20250414 151210 57 100.00 KOSDAQ 화학 N N N N N 13360 440 2 3.41 6184488325 425085 5349.00 12930 15290 12750 16790 9050 12920 14548.83 1.27 0 -5691 13613 13266 12803 12456 11993 13440 12630 18 3870 500 8260 10 1 3534040 472 -9.33 1.38 12 12.03 -1432.00 9649.00 29150 20240604 -54.17 9280 20241210 43.97 15290 -12.62 20250414 10600 26.04 20250102 29150 -54.17 20240604 9280 43.97 20241210 0.64 Y 406820 500 17 억 44936 N N 1473 N 00 N
4 20250414 141210 57 100.00 KOSDAQ 화학 N N N N N 13390 470 2 3.64 6055233645 415482 5228.16 12930 15290 12750 16790 9050 12920 14574.00 1.27 0 -9088 13613 13266 12803 12456 11993 13440 12630 18 3870 500 8260 10 1 3534040 473 -9.35 1.39 12 11.76 -1432.00 9649.00 29150 20240604 -54.07 9280 20241210 44.29 15290 -12.43 20250414 10600 26.32 20250102 29150 -54.07 20240604 9280 44.29 20241210 0.64 Y 406820 500 17 억 44936 N N 1473 N 00 N
5 20250414 131207 57 100.00 KOSDAQ 화학 N N N N N 13470 550 2 4.26 5901844750 404061 5084.45 12930 15290 12750 16790 9050 12920 14606.32 1.27 0 -12816 13613 13266 12803 12456 11993 13440 12630 18 3870 500 8260 10 1 3534040 476 -9.41 1.40 12 11.43 -1432.00 9649.00 29150 20240604 -53.79 9280 20241210 45.15 15290 -11.90 20250414 10600 27.08 20250102 29150 -53.79 20240604 9280 45.15 20241210 0.64 Y 406820 500 17 억 44936 N N 1473 N 00 N
6 20250414 121211 57 100.00 KOSDAQ 화학 N N N N N 14230 1310 2 10.14 4175377635 282540 3555.30 12930 15290 12750 16790 9050 12920 14778.01 1.27 0 -17139 13613 13266 12803 12456 11993 13440 12630 18 3870 500 8260 10 1 3534040 503 -9.94 1.47 12 7.99 -1432.00 9649.00 29150 20240604 -51.18 9280 20241210 53.34 15290 -6.93 20250414 10600 34.25 20250102 29150 -51.18 20240604 9280 53.34 20241210 0.64 Y 406820 500 17 억 44936 N N 1473 N 00 N
7 20250414 111204 57 100.00 KOSDAQ 화학 N N N N N 13110 190 2 1.47 42221525 3224 40.57 12930 13450 12750 16790 9050 12920 13096.01 1.27 0 -25 13613 13266 12803 12456 11993 13440 12630 18 3870 500 8260 10 1 3534040 463 -9.16 1.36 12 0.09 -1432.00 9649.00 29150 20240604 -55.03 9280 20241210 41.27 15280 -14.20 20250227 10600 23.68 20250102 29150 -55.03 20240604 9280 41.27 20241210 0.64 Y 406820 500 17 억 44936 N N 1473 N 00 N
8 20250414 101206 57 100.00 KOSDAQ 화학 N N N N N 13100 180 2 1.39 39998275 3054 38.43 12930 13450 12750 16790 9050 12920 13097.01 1.27 0 86 13613 13266 12803 12456 11993 13440 12630 18 3870 500 8260 10 1 3534040 463 -9.15 1.36 12 0.09 -1432.00 9649.00 29150 20240604 -55.06 9280 20241210 41.16 15280 -14.27 20250227 10600 23.58 20250102 29150 -55.06 20240604 9280 41.16 20241210 0.64 Y 406820 500 17 억 44936 N N 1473 N 00 N
9 20250414 091208 57 100.00 KOSDAQ 화학 N N N N N 12950 30 2 0.23 11429625 888 11.17 12930 13000 12750 16790 9050 12920 12871.20 1.27 0 44 13613 13266 12803 12456 11993 13440 12630 18 3870 500 8260 10 1 3534040 458 -9.04 1.34 12 0.03 -1432.00 9649.00 29150 20240604 -55.57 9280 20241210 39.55 15280 -15.25 20250227 10600 22.17 20250102 29150 -55.57 20240604 9280 39.55 20241210 0.64 Y 406820 500 17 억 44936 N N 1473 N 00 N
10 20250411 161154 57 100.00 KOSDAQ 화학 N N N N N 12920 170 2 1.33 100921980 7887 42.53 12500 13150 12340 16570 8930 12750 12795.83 1.25 0 593 13763 13256 12663 12156 11563 13510 12410 18 3820 500 8160 10 1 3534040 457 -9.02 1.34 12 0.22 -1432.00 9649.00 29150 20240604 -55.68 9280 20241210 39.22 15280 -15.45 20250227 10600 21.89 20250102 29150 -55.68 20240604 9280 39.22 20241210 0.63 Y 406820 500 17 억 44347 N N 1473 N 00 N
11 20250411 151206 57 100.00 KOSDAQ 화학 N N N N N 13030 280 2 2.20 93417340 7307 39.40 12500 13150 12340 16570 8930 12750 12784.64 1.25 0 467 13763 13256 12663 12156 11563 13510 12410 18 3820 500 8160 10 1 3534040 460 -9.10 1.35 12 0.21 -1432.00 9649.00 29150 20240604 -55.30 9280 20241210 40.41 15280 -14.73 20250227 10600 22.92 20250102 29150 -55.30 20240604 9280 40.41 20241210 0.63 Y 406820 500 17 억 44347 N N 119 N 00 N
12 20250411 141203 57 100.00 KOSDAQ 화학 N N N N N 12820 70 2 0.55 61255265 4812 25.95 12500 13000 12340 16570 8930 12750 12729.69 1.25 0 371 13763 13256 12663 12156 11563 13510 12410 18 3820 500 8160 10 1 3534040 453 -8.95 1.33 12 0.14 -1432.00 9649.00 29150 20240604 -56.02 9280 20241210 38.15 15280 -16.10 20250227 10600 20.94 20250102 29150 -56.02 20240604 9280 38.15 20241210 0.63 Y 406820 500 17 억 44347 N N 119 N 00 N