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
420570/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
20250414,161208,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,11570,200,2,1.76,857242440,75128,33.88,11490,11630,11160,14780,7960,11370,11410.19,1.11,0,-529,12450,11910,11110,10570,9770,12180,10840,29,3410,500,7040,10,1,5847483,677,-40.17,2.12,12,1.28,-288.00,5467.00,41250,20240530,-71.95,7940,20241209,45.72,16340,-29.19,20250306,8200,41.10,20250203,41250,-71.95,20240530,7940,45.72,20241209,1.91,Y,420570,500,29 억,,64911,N,N,2541,N,00,N
20250414,151219,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,11590,220,2,1.93,823498020,72210,32.57,11490,11630,11160,14780,7960,11370,11404.21,1.11,0,-755,12450,11910,11110,10570,9770,12180,10840,29,3410,500,7040,10,1,5847483,678,-40.24,2.12,12,1.23,-288.00,5467.00,41250,20240530,-71.90,7940,20241209,45.97,16340,-29.07,20250306,8200,41.34,20250203,41250,-71.90,20240530,7940,45.97,20241209,1.91,Y,420570,500,29 억,,64911,N,N,2877,N,00,N
20250414,141219,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,11550,180,2,1.58,727403010,63878,28.81,11490,11630,11160,14780,7960,11370,11387.38,1.11,0,-3043,12450,11910,11110,10570,9770,12180,10840,29,3410,500,7040,10,1,5847483,675,-40.10,2.11,12,1.09,-288.00,5467.00,41250,20240530,-72.00,7940,20241209,45.47,16340,-29.31,20250306,8200,40.85,20250203,41250,-72.00,20240530,7940,45.47,20241209,1.91,Y,420570,500,29 억,,64911,N,N,2877,N,00,N
20250414,131216,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,11420,50,2,0.44,677817890,59566,26.87,11490,11630,11160,14780,7960,11370,11379.27,1.11,0,-5198,12450,11910,11110,10570,9770,12180,10840,29,3410,500,7040,10,1,5847483,668,-39.65,2.09,12,1.02,-288.00,5467.00,41250,20240530,-72.32,7940,20241209,43.83,16340,-30.11,20250306,8200,39.27,20250203,41250,-72.32,20240530,7940,43.83,20241209,1.91,Y,420570,500,29 억,,64911,N,N,2877,N,00,N
20250414,121220,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,11500,130,2,1.14,565832060,49841,22.48,11490,11630,11160,14780,7960,11370,11352.74,1.11,0,-4912,12450,11910,11110,10570,9770,12180,10840,29,3410,500,7040,10,1,5847483,672,-39.93,2.10,12,0.85,-288.00,5467.00,41250,20240530,-72.12,7940,20241209,44.84,16340,-29.62,20250306,8200,40.24,20250203,41250,-72.12,20240530,7940,44.84,20241209,1.91,Y,420570,500,29 억,,64911,N,N,2877,N,00,N
20250414,111213,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,11310,-60,5,-0.53,408413530,36114,16.29,11490,11490,11160,14780,7960,11370,11309.01,1.11,0,-941,12450,11910,11110,10570,9770,12180,10840,29,3410,500,7040,10,1,5847483,661,-39.27,2.07,12,0.62,-288.00,5467.00,41250,20240530,-72.58,7940,20241209,42.44,16340,-30.78,20250306,8200,37.93,20250203,41250,-72.58,20240530,7940,42.44,20241209,1.91,Y,420570,500,29 억,,64911,N,N,2877,N,00,N
20250414,101215,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,11260,-110,5,-0.97,307953300,27214,12.27,11490,11490,11160,14780,7960,11370,11315.99,1.11,0,-799,12450,11910,11110,10570,9770,12180,10840,29,3410,500,7040,10,1,5847483,658,-39.10,2.06,12,0.47,-288.00,5467.00,41250,20240530,-72.70,7940,20241209,41.81,16340,-31.09,20250306,8200,37.32,20250203,41250,-72.70,20240530,7940,41.81,20241209,1.91,Y,420570,500,29 억,,64911,N,N,2877,N,00,N
20250414,091217,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,11450,80,2,0.70,109235440,9646,4.35,11490,11490,11220,14780,7960,11370,11324.43,1.11,0,-183,12450,11910,11110,10570,9770,12180,10840,29,3410,500,7040,10,1,5847483,670,-39.76,2.09,12,0.16,-288.00,5467.00,41250,20240530,-72.24,7940,20241209,44.21,16340,-29.93,20250306,8200,39.63,20250203,41250,-72.24,20240530,7940,44.21,20241209,1.91,Y,420570,500,29 억,,64911,N,N,2877,N,00,N
20250411,161203,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,11370,680,2,6.36,2451631180,219613,267.16,10600,11650,10310,13890,7490,10690,11163.00,1.23,0,-6675,11176,10932,10516,10272,9856,11055,10395,29,3200,500,6620,10,1,5847483,665,-39.48,2.08,12,3.76,-288.00,5467.00,41250,20240530,-72.44,7940,20241209,43.20,16340,-30.42,20250306,8200,38.66,20250203,41250,-72.44,20240530,7940,43.20,20241209,1.90,Y,420570,500,29 억,,71704,N,N,2877,N,00,N
20250411,151215,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,11470,780,2,7.30,2400471050,215122,261.70,10600,11650,10310,13890,7490,10690,11158.65,1.23,0,-7822,11176,10932,10516,10272,9856,11055,10395,29,3200,500,6620,10,1,5847483,671,-39.83,2.10,12,3.68,-288.00,5467.00,41250,20240530,-72.19,7940,20241209,44.46,16340,-29.80,20250306,8200,39.88,20250203,41250,-72.19,20240530,7940,44.46,20241209,1.90,Y,420570,500,29 억,,71704,N,N,800,N,00,N
20250411,141212,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,11350,660,2,6.17,2189917295,196705,239.29,10600,11650,10310,13890,7490,10690,11133.00,1.23,0,-12476,11176,10932,10516,10272,9856,11055,10395,29,3200,500,6620,10,1,5847483,664,-39.41,2.08,12,3.36,-288.00,5467.00,41250,20240530,-72.48,7940,20241209,42.95,16340,-30.54,20250306,8200,38.41,20250203,41250,-72.48,20240530,7940,42.95,20241209,1.90,Y,420570,500,29 억,,71704,N,N,800,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 161208 57 100.00 KOSDAQ 화학 N N N N N 11570 200 2 1.76 857242440 75128 33.88 11490 11630 11160 14780 7960 11370 11410.19 1.11 0 -529 12450 11910 11110 10570 9770 12180 10840 29 3410 500 7040 10 1 5847483 677 -40.17 2.12 12 1.28 -288.00 5467.00 41250 20240530 -71.95 7940 20241209 45.72 16340 -29.19 20250306 8200 41.10 20250203 41250 -71.95 20240530 7940 45.72 20241209 1.91 Y 420570 500 29 억 64911 N N 2541 N 00 N
3 20250414 151219 57 100.00 KOSDAQ 화학 N N N N N 11590 220 2 1.93 823498020 72210 32.57 11490 11630 11160 14780 7960 11370 11404.21 1.11 0 -755 12450 11910 11110 10570 9770 12180 10840 29 3410 500 7040 10 1 5847483 678 -40.24 2.12 12 1.23 -288.00 5467.00 41250 20240530 -71.90 7940 20241209 45.97 16340 -29.07 20250306 8200 41.34 20250203 41250 -71.90 20240530 7940 45.97 20241209 1.91 Y 420570 500 29 억 64911 N N 2877 N 00 N
4 20250414 141219 57 100.00 KOSDAQ 화학 N N N N N 11550 180 2 1.58 727403010 63878 28.81 11490 11630 11160 14780 7960 11370 11387.38 1.11 0 -3043 12450 11910 11110 10570 9770 12180 10840 29 3410 500 7040 10 1 5847483 675 -40.10 2.11 12 1.09 -288.00 5467.00 41250 20240530 -72.00 7940 20241209 45.47 16340 -29.31 20250306 8200 40.85 20250203 41250 -72.00 20240530 7940 45.47 20241209 1.91 Y 420570 500 29 억 64911 N N 2877 N 00 N
5 20250414 131216 57 100.00 KOSDAQ 화학 N N N N N 11420 50 2 0.44 677817890 59566 26.87 11490 11630 11160 14780 7960 11370 11379.27 1.11 0 -5198 12450 11910 11110 10570 9770 12180 10840 29 3410 500 7040 10 1 5847483 668 -39.65 2.09 12 1.02 -288.00 5467.00 41250 20240530 -72.32 7940 20241209 43.83 16340 -30.11 20250306 8200 39.27 20250203 41250 -72.32 20240530 7940 43.83 20241209 1.91 Y 420570 500 29 억 64911 N N 2877 N 00 N
6 20250414 121220 57 100.00 KOSDAQ 화학 N N N N N 11500 130 2 1.14 565832060 49841 22.48 11490 11630 11160 14780 7960 11370 11352.74 1.11 0 -4912 12450 11910 11110 10570 9770 12180 10840 29 3410 500 7040 10 1 5847483 672 -39.93 2.10 12 0.85 -288.00 5467.00 41250 20240530 -72.12 7940 20241209 44.84 16340 -29.62 20250306 8200 40.24 20250203 41250 -72.12 20240530 7940 44.84 20241209 1.91 Y 420570 500 29 억 64911 N N 2877 N 00 N
7 20250414 111213 57 100.00 KOSDAQ 화학 N N N N N 11310 -60 5 -0.53 408413530 36114 16.29 11490 11490 11160 14780 7960 11370 11309.01 1.11 0 -941 12450 11910 11110 10570 9770 12180 10840 29 3410 500 7040 10 1 5847483 661 -39.27 2.07 12 0.62 -288.00 5467.00 41250 20240530 -72.58 7940 20241209 42.44 16340 -30.78 20250306 8200 37.93 20250203 41250 -72.58 20240530 7940 42.44 20241209 1.91 Y 420570 500 29 억 64911 N N 2877 N 00 N
8 20250414 101215 57 100.00 KOSDAQ 화학 N N N N N 11260 -110 5 -0.97 307953300 27214 12.27 11490 11490 11160 14780 7960 11370 11315.99 1.11 0 -799 12450 11910 11110 10570 9770 12180 10840 29 3410 500 7040 10 1 5847483 658 -39.10 2.06 12 0.47 -288.00 5467.00 41250 20240530 -72.70 7940 20241209 41.81 16340 -31.09 20250306 8200 37.32 20250203 41250 -72.70 20240530 7940 41.81 20241209 1.91 Y 420570 500 29 억 64911 N N 2877 N 00 N
9 20250414 091217 57 100.00 KOSDAQ 화학 N N N N N 11450 80 2 0.70 109235440 9646 4.35 11490 11490 11220 14780 7960 11370 11324.43 1.11 0 -183 12450 11910 11110 10570 9770 12180 10840 29 3410 500 7040 10 1 5847483 670 -39.76 2.09 12 0.16 -288.00 5467.00 41250 20240530 -72.24 7940 20241209 44.21 16340 -29.93 20250306 8200 39.63 20250203 41250 -72.24 20240530 7940 44.21 20241209 1.91 Y 420570 500 29 억 64911 N N 2877 N 00 N
10 20250411 161203 57 100.00 KOSDAQ 화학 N N N N N 11370 680 2 6.36 2451631180 219613 267.16 10600 11650 10310 13890 7490 10690 11163.00 1.23 0 -6675 11176 10932 10516 10272 9856 11055 10395 29 3200 500 6620 10 1 5847483 665 -39.48 2.08 12 3.76 -288.00 5467.00 41250 20240530 -72.44 7940 20241209 43.20 16340 -30.42 20250306 8200 38.66 20250203 41250 -72.44 20240530 7940 43.20 20241209 1.90 Y 420570 500 29 억 71704 N N 2877 N 00 N
11 20250411 151215 57 100.00 KOSDAQ 화학 N N N N N 11470 780 2 7.30 2400471050 215122 261.70 10600 11650 10310 13890 7490 10690 11158.65 1.23 0 -7822 11176 10932 10516 10272 9856 11055 10395 29 3200 500 6620 10 1 5847483 671 -39.83 2.10 12 3.68 -288.00 5467.00 41250 20240530 -72.19 7940 20241209 44.46 16340 -29.80 20250306 8200 39.88 20250203 41250 -72.19 20240530 7940 44.46 20241209 1.90 Y 420570 500 29 억 71704 N N 800 N 00 N
12 20250411 141212 57 100.00 KOSDAQ 화학 N N N N N 11350 660 2 6.17 2189917295 196705 239.29 10600 11650 10310 13890 7490 10690 11133.00 1.23 0 -12476 11176 10932 10516 10272 9856 11055 10395 29 3200 500 6620 10 1 5847483 664 -39.41 2.08 12 3.36 -288.00 5467.00 41250 20240530 -72.48 7940 20241209 42.95 16340 -30.54 20250306 8200 38.41 20250203 41250 -72.48 20240530 7940 42.95 20241209 1.90 Y 420570 500 29 억 71704 N N 800 N 00 N