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
445180/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
20250414,161221,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,5480,130,2,2.43,122667845,22387,38.58,5410,5540,5400,6950,3750,5350,5479.42,1.50,0,4142,5503,5426,5313,5236,5123,5465,5275,84,1600,500,3740,10,1,16769188,919,7.77,0.99,12,0.13,705.00,5562.00,14390,20240405,-61.92,4610,20241210,18.87,6900,-20.58,20250219,4845,13.11,20250409,13110,-58.20,20240416,4610,18.87,20241210,1.34,Y,445180,500,83 억,,251191,N,N,372,N,00,N
20250414,151232,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,5470,120,2,2.24,115423295,21065,36.30,5410,5540,5400,6950,3750,5350,5479.39,1.50,0,3974,5503,5426,5313,5236,5123,5465,5275,84,1600,500,3740,10,1,16769188,917,7.76,0.98,12,0.13,705.00,5562.00,14390,20240405,-61.99,4610,20241210,18.66,6900,-20.72,20250219,4845,12.90,20250409,13110,-58.28,20240416,4610,18.66,20241210,1.34,Y,445180,500,83 억,,251191,N,N,884,N,00,N
20250414,141232,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,5480,130,2,2.43,99489900,18160,31.30,5410,5540,5400,6950,3750,5350,5478.52,1.50,0,2950,5503,5426,5313,5236,5123,5465,5275,84,1600,500,3740,10,1,16769188,919,7.77,0.99,12,0.11,705.00,5562.00,14390,20240405,-61.92,4610,20241210,18.87,6900,-20.58,20250219,4845,13.11,20250409,13110,-58.20,20240416,4610,18.87,20241210,1.34,Y,445180,500,83 억,,251191,N,N,884,N,00,N
20250414,131229,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,5460,110,2,2.06,82959250,15138,26.09,5410,5540,5400,6950,3750,5350,5480.20,1.50,0,1547,5503,5426,5313,5236,5123,5465,5275,84,1600,500,3740,10,1,16769188,916,7.74,0.98,12,0.09,705.00,5562.00,14390,20240405,-62.06,4610,20241210,18.44,6900,-20.87,20250219,4845,12.69,20250409,13110,-58.35,20240416,4610,18.44,20241210,1.34,Y,445180,500,83 억,,251191,N,N,884,N,00,N
20250414,121233,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,5490,140,2,2.62,73191460,13345,23.00,5410,5540,5400,6950,3750,5350,5484.56,1.50,0,1590,5503,5426,5313,5236,5123,5465,5275,84,1600,500,3740,10,1,16769188,921,7.79,0.99,12,0.08,705.00,5562.00,14390,20240405,-61.85,4610,20241210,19.09,6900,-20.43,20250219,4845,13.31,20250409,13110,-58.12,20240416,4610,19.09,20241210,1.34,Y,445180,500,83 억,,251191,N,N,884,N,00,N
20250414,111226,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,5500,150,2,2.80,66810790,12180,20.99,5410,5540,5400,6950,3750,5350,5485.29,1.50,0,1637,5503,5426,5313,5236,5123,5465,5275,84,1600,500,3740,10,1,16769188,922,7.80,0.99,12,0.07,705.00,5562.00,14390,20240405,-61.78,4610,20241210,19.31,6900,-20.29,20250219,4845,13.52,20250409,13110,-58.05,20240416,4610,19.31,20241210,1.34,Y,445180,500,83 억,,251191,N,N,884,N,00,N
20250414,101228,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,5510,160,2,2.99,42980870,7853,13.53,5410,5520,5400,6950,3750,5350,5473.18,1.50,0,2572,5503,5426,5313,5236,5123,5465,5275,84,1600,500,3740,10,1,16769188,924,7.82,0.99,12,0.05,705.00,5562.00,14390,20240405,-61.71,4610,20241210,19.52,6900,-20.14,20250219,4845,13.73,20250409,13110,-57.97,20240416,4610,19.52,20241210,1.34,Y,445180,500,83 억,,251191,N,N,884,N,00,N
20250414,091230,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,5470,120,2,2.24,17861730,3281,5.65,5410,5480,5400,6950,3750,5350,5443.99,1.50,0,1779,5503,5426,5313,5236,5123,5465,5275,84,1600,500,3740,10,1,16769188,917,7.76,0.98,12,0.02,705.00,5562.00,14390,20240405,-61.99,4610,20241210,18.66,6900,-20.72,20250219,4845,12.90,20250409,13110,-58.28,20240416,4610,18.66,20241210,1.34,Y,445180,500,83 억,,251191,N,N,884,N,00,N
20250411,161215,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,5350,20,2,0.38,306233930,57881,137.83,5200,5390,5200,6920,3740,5330,5290.75,1.40,0,16460,5710,5520,5300,5110,4890,5410,5000,84,1590,500,3730,10,1,16769188,897,7.59,0.96,12,0.35,705.00,5562.00,14390,20240405,-62.82,4610,20241210,16.05,6900,-22.46,20250219,4845,10.42,20250409,13110,-59.19,20240416,4610,16.05,20241210,1.32,Y,445180,500,83 억,,235065,N,N,884,N,00,N
20250411,151228,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,5350,20,2,0.38,297233040,56200,133.83,5200,5390,5200,6920,3740,5330,5288.84,1.40,0,16658,5710,5520,5300,5110,4890,5410,5000,84,1590,500,3730,10,1,16769188,897,7.59,0.96,12,0.34,705.00,5562.00,14390,20240405,-62.82,4610,20241210,16.05,6900,-22.46,20250219,4845,10.42,20250409,13110,-59.19,20240416,4610,16.05,20241210,1.32,Y,445180,500,83 억,,235065,N,N,1051,N,00,N
20250411,141225,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,5330,0,3,0.00,262805060,49754,118.48,5200,5390,5200,6920,3740,5330,5282.09,1.40,0,14833,5710,5520,5300,5110,4890,5410,5000,84,1590,500,3730,10,1,16769188,894,7.56,0.96,12,0.30,705.00,5562.00,14390,20240405,-62.96,4610,20241210,15.62,6900,-22.75,20250219,4845,10.01,20250409,13110,-59.34,20240416,4610,15.62,20241210,1.32,Y,445180,500,83 억,,235065,N,N,1051,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 161221 57 100.00 KOSDAQ 화학 N N N N N 5480 130 2 2.43 122667845 22387 38.58 5410 5540 5400 6950 3750 5350 5479.42 1.50 0 4142 5503 5426 5313 5236 5123 5465 5275 84 1600 500 3740 10 1 16769188 919 7.77 0.99 12 0.13 705.00 5562.00 14390 20240405 -61.92 4610 20241210 18.87 6900 -20.58 20250219 4845 13.11 20250409 13110 -58.20 20240416 4610 18.87 20241210 1.34 Y 445180 500 83 억 251191 N N 372 N 00 N
3 20250414 151232 57 100.00 KOSDAQ 화학 N N N N N 5470 120 2 2.24 115423295 21065 36.30 5410 5540 5400 6950 3750 5350 5479.39 1.50 0 3974 5503 5426 5313 5236 5123 5465 5275 84 1600 500 3740 10 1 16769188 917 7.76 0.98 12 0.13 705.00 5562.00 14390 20240405 -61.99 4610 20241210 18.66 6900 -20.72 20250219 4845 12.90 20250409 13110 -58.28 20240416 4610 18.66 20241210 1.34 Y 445180 500 83 억 251191 N N 884 N 00 N
4 20250414 141232 57 100.00 KOSDAQ 화학 N N N N N 5480 130 2 2.43 99489900 18160 31.30 5410 5540 5400 6950 3750 5350 5478.52 1.50 0 2950 5503 5426 5313 5236 5123 5465 5275 84 1600 500 3740 10 1 16769188 919 7.77 0.99 12 0.11 705.00 5562.00 14390 20240405 -61.92 4610 20241210 18.87 6900 -20.58 20250219 4845 13.11 20250409 13110 -58.20 20240416 4610 18.87 20241210 1.34 Y 445180 500 83 억 251191 N N 884 N 00 N
5 20250414 131229 57 100.00 KOSDAQ 화학 N N N N N 5460 110 2 2.06 82959250 15138 26.09 5410 5540 5400 6950 3750 5350 5480.20 1.50 0 1547 5503 5426 5313 5236 5123 5465 5275 84 1600 500 3740 10 1 16769188 916 7.74 0.98 12 0.09 705.00 5562.00 14390 20240405 -62.06 4610 20241210 18.44 6900 -20.87 20250219 4845 12.69 20250409 13110 -58.35 20240416 4610 18.44 20241210 1.34 Y 445180 500 83 억 251191 N N 884 N 00 N
6 20250414 121233 57 100.00 KOSDAQ 화학 N N N N N 5490 140 2 2.62 73191460 13345 23.00 5410 5540 5400 6950 3750 5350 5484.56 1.50 0 1590 5503 5426 5313 5236 5123 5465 5275 84 1600 500 3740 10 1 16769188 921 7.79 0.99 12 0.08 705.00 5562.00 14390 20240405 -61.85 4610 20241210 19.09 6900 -20.43 20250219 4845 13.31 20250409 13110 -58.12 20240416 4610 19.09 20241210 1.34 Y 445180 500 83 억 251191 N N 884 N 00 N
7 20250414 111226 57 100.00 KOSDAQ 화학 N N N N N 5500 150 2 2.80 66810790 12180 20.99 5410 5540 5400 6950 3750 5350 5485.29 1.50 0 1637 5503 5426 5313 5236 5123 5465 5275 84 1600 500 3740 10 1 16769188 922 7.80 0.99 12 0.07 705.00 5562.00 14390 20240405 -61.78 4610 20241210 19.31 6900 -20.29 20250219 4845 13.52 20250409 13110 -58.05 20240416 4610 19.31 20241210 1.34 Y 445180 500 83 억 251191 N N 884 N 00 N
8 20250414 101228 57 100.00 KOSDAQ 화학 N N N N N 5510 160 2 2.99 42980870 7853 13.53 5410 5520 5400 6950 3750 5350 5473.18 1.50 0 2572 5503 5426 5313 5236 5123 5465 5275 84 1600 500 3740 10 1 16769188 924 7.82 0.99 12 0.05 705.00 5562.00 14390 20240405 -61.71 4610 20241210 19.52 6900 -20.14 20250219 4845 13.73 20250409 13110 -57.97 20240416 4610 19.52 20241210 1.34 Y 445180 500 83 억 251191 N N 884 N 00 N
9 20250414 091230 57 100.00 KOSDAQ 화학 N N N N N 5470 120 2 2.24 17861730 3281 5.65 5410 5480 5400 6950 3750 5350 5443.99 1.50 0 1779 5503 5426 5313 5236 5123 5465 5275 84 1600 500 3740 10 1 16769188 917 7.76 0.98 12 0.02 705.00 5562.00 14390 20240405 -61.99 4610 20241210 18.66 6900 -20.72 20250219 4845 12.90 20250409 13110 -58.28 20240416 4610 18.66 20241210 1.34 Y 445180 500 83 억 251191 N N 884 N 00 N
10 20250411 161215 57 100.00 KOSDAQ 화학 N N N N N 5350 20 2 0.38 306233930 57881 137.83 5200 5390 5200 6920 3740 5330 5290.75 1.40 0 16460 5710 5520 5300 5110 4890 5410 5000 84 1590 500 3730 10 1 16769188 897 7.59 0.96 12 0.35 705.00 5562.00 14390 20240405 -62.82 4610 20241210 16.05 6900 -22.46 20250219 4845 10.42 20250409 13110 -59.19 20240416 4610 16.05 20241210 1.32 Y 445180 500 83 억 235065 N N 884 N 00 N
11 20250411 151228 57 100.00 KOSDAQ 화학 N N N N N 5350 20 2 0.38 297233040 56200 133.83 5200 5390 5200 6920 3740 5330 5288.84 1.40 0 16658 5710 5520 5300 5110 4890 5410 5000 84 1590 500 3730 10 1 16769188 897 7.59 0.96 12 0.34 705.00 5562.00 14390 20240405 -62.82 4610 20241210 16.05 6900 -22.46 20250219 4845 10.42 20250409 13110 -59.19 20240416 4610 16.05 20241210 1.32 Y 445180 500 83 억 235065 N N 1051 N 00 N
12 20250411 141225 57 100.00 KOSDAQ 화학 N N N N N 5330 0 3 0.00 262805060 49754 118.48 5200 5390 5200 6920 3740 5330 5282.09 1.40 0 14833 5710 5520 5300 5110 4890 5410 5000 84 1590 500 3730 10 1 16769188 894 7.56 0.96 12 0.30 705.00 5562.00 14390 20240405 -62.96 4610 20241210 15.62 6900 -22.75 20250219 4845 10.01 20250409 13110 -59.34 20240416 4610 15.62 20241210 1.32 Y 445180 500 83 억 235065 N N 1051 N 00 N