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
451250/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
20250414,161229,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,10830,200,2,1.88,3568339395,330376,35.96,10900,10990,10590,13810,7450,10630,10800.78,1.35,0,3133,11850,11240,10490,9880,9130,11545,10185,50,3180,500,6590,10,1,10089877,1093,180.50,2.52,12,3.27,60.00,4294.00,25400,20240614,-57.36,8010,20241209,35.21,12000,-9.75,20250407,8770,23.49,20250203,25400,-57.36,20240614,8010,35.21,20241209,2.84,Y,451250,500,50 억,,136359,N,N,6051,N,00,N
20250414,151240,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,10890,260,2,2.45,3453305925,319767,34.81,10900,10990,10590,13810,7450,10630,10799.45,1.35,0,399,11850,11240,10490,9880,9130,11545,10185,50,3180,500,6590,10,1,10089877,1099,181.50,2.54,12,3.17,60.00,4294.00,25400,20240614,-57.13,8010,20241209,35.96,12000,-9.25,20250407,8770,24.17,20250203,25400,-57.13,20240614,8010,35.96,20241209,2.84,Y,451250,500,50 억,,136359,N,N,9590,N,00,N
20250414,141240,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,10880,250,2,2.35,2878431005,267063,29.07,10900,10990,10590,13810,7450,10630,10778.10,1.35,0,-6383,11850,11240,10490,9880,9130,11545,10185,50,3180,500,6590,10,1,10089877,1098,181.33,2.53,12,2.65,60.00,4294.00,25400,20240614,-57.17,8010,20241209,35.83,12000,-9.33,20250407,8770,24.06,20250203,25400,-57.17,20240614,8010,35.83,20241209,2.84,Y,451250,500,50 억,,136359,N,N,9590,N,00,N
20250414,131237,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,10820,190,2,1.79,2612473345,242520,26.40,10900,10990,10590,13810,7450,10630,10772.20,1.35,0,-17559,11850,11240,10490,9880,9130,11545,10185,50,3180,500,6590,10,1,10089877,1092,180.33,2.52,12,2.40,60.00,4294.00,25400,20240614,-57.40,8010,20241209,35.08,12000,-9.83,20250407,8770,23.38,20250203,25400,-57.40,20240614,8010,35.08,20241209,2.84,Y,451250,500,50 억,,136359,N,N,9590,N,00,N
20250414,121241,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,10810,180,2,1.69,2389086305,221868,24.15,10900,10990,10590,13810,7450,10630,10768.06,1.35,0,-21703,11850,11240,10490,9880,9130,11545,10185,50,3180,500,6590,10,1,10089877,1091,180.17,2.52,12,2.20,60.00,4294.00,25400,20240614,-57.44,8010,20241209,34.96,12000,-9.92,20250407,8770,23.26,20250203,25400,-57.44,20240614,8010,34.96,20241209,2.84,Y,451250,500,50 억,,136359,N,N,9590,N,00,N
20250414,111234,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,10670,40,2,0.38,1274727745,119047,12.96,10900,10900,10590,13810,7450,10630,10707.78,1.35,0,-5364,11850,11240,10490,9880,9130,11545,10185,50,3180,500,6590,10,1,10089877,1077,177.83,2.48,12,1.18,60.00,4294.00,25400,20240614,-57.99,8010,20241209,33.21,12000,-11.08,20250407,8770,21.66,20250203,25400,-57.99,20240614,8010,33.21,20241209,2.84,Y,451250,500,50 억,,136359,N,N,9590,N,00,N
20250414,101236,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,10610,-20,5,-0.19,1064035395,99305,10.81,10900,10900,10590,13810,7450,10630,10714.83,1.35,0,3001,11850,11240,10490,9880,9130,11545,10185,50,3180,500,6590,10,1,10089877,1071,176.83,2.47,12,0.98,60.00,4294.00,25400,20240614,-58.23,8010,20241209,32.46,12000,-11.58,20250407,8770,20.98,20250203,25400,-58.23,20240614,8010,32.46,20241209,2.84,Y,451250,500,50 억,,136359,N,N,9590,N,00,N
20250414,091238,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,10800,170,2,1.60,515558660,47917,5.22,10900,10900,10650,13810,7450,10630,10759.44,1.35,0,-4071,11850,11240,10490,9880,9130,11545,10185,50,3180,500,6590,10,1,10089877,1090,180.00,2.52,12,0.47,60.00,4294.00,25400,20240614,-57.48,8010,20241209,34.83,12000,-10.00,20250407,8770,23.15,20250203,25400,-57.48,20240614,8010,34.83,20241209,2.84,Y,451250,500,50 억,,136359,N,N,9590,N,00,N
20250411,161224,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,10630,640,2,6.41,9692814685,915696,324.68,9900,11100,9740,12980,7000,9990,10585.15,0.82,0,52555,10316,10152,9966,9802,9616,10235,9885,50,2990,500,6190,10,1,10089877,1073,177.17,2.48,12,9.08,60.00,4294.00,25400,20240614,-58.15,8010,20241209,32.71,12000,-11.42,20250407,8770,21.21,20250203,25400,-58.15,20240614,8010,32.71,20241209,2.78,Y,451250,500,50 억,,83212,N,N,9590,N,00,N
20250411,151235,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,10570,580,2,5.81,9531180810,900454,319.28,9900,11100,9740,12980,7000,9990,10584.86,0.82,0,46832,10316,10152,9966,9802,9616,10235,9885,50,2990,500,6190,10,1,10089877,1066,176.17,2.46,12,8.92,60.00,4294.00,25400,20240614,-58.39,8010,20241209,31.96,12000,-11.92,20250407,8770,20.52,20250203,25400,-58.39,20240614,8010,31.96,20241209,2.78,Y,451250,500,50 억,,83212,N,N,3506,N,00,N
20250411,141233,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,10560,570,2,5.71,8426599490,796870,282.55,9900,11100,9740,12980,7000,9990,10574.63,0.82,0,27461,10316,10152,9966,9802,9616,10235,9885,50,2990,500,6190,10,1,10089877,1065,176.00,2.46,12,7.90,60.00,4294.00,25400,20240614,-58.43,8010,20241209,31.84,12000,-12.00,20250407,8770,20.41,20250203,25400,-58.43,20240614,8010,31.84,20241209,2.78,Y,451250,500,50 억,,83212,N,N,3506,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 161229 57 100.00 KOSDAQ 화학 N N N N N 10830 200 2 1.88 3568339395 330376 35.96 10900 10990 10590 13810 7450 10630 10800.78 1.35 0 3133 11850 11240 10490 9880 9130 11545 10185 50 3180 500 6590 10 1 10089877 1093 180.50 2.52 12 3.27 60.00 4294.00 25400 20240614 -57.36 8010 20241209 35.21 12000 -9.75 20250407 8770 23.49 20250203 25400 -57.36 20240614 8010 35.21 20241209 2.84 Y 451250 500 50 억 136359 N N 6051 N 00 N
3 20250414 151240 57 100.00 KOSDAQ 화학 N N N N N 10890 260 2 2.45 3453305925 319767 34.81 10900 10990 10590 13810 7450 10630 10799.45 1.35 0 399 11850 11240 10490 9880 9130 11545 10185 50 3180 500 6590 10 1 10089877 1099 181.50 2.54 12 3.17 60.00 4294.00 25400 20240614 -57.13 8010 20241209 35.96 12000 -9.25 20250407 8770 24.17 20250203 25400 -57.13 20240614 8010 35.96 20241209 2.84 Y 451250 500 50 억 136359 N N 9590 N 00 N
4 20250414 141240 57 100.00 KOSDAQ 화학 N N N N N 10880 250 2 2.35 2878431005 267063 29.07 10900 10990 10590 13810 7450 10630 10778.10 1.35 0 -6383 11850 11240 10490 9880 9130 11545 10185 50 3180 500 6590 10 1 10089877 1098 181.33 2.53 12 2.65 60.00 4294.00 25400 20240614 -57.17 8010 20241209 35.83 12000 -9.33 20250407 8770 24.06 20250203 25400 -57.17 20240614 8010 35.83 20241209 2.84 Y 451250 500 50 억 136359 N N 9590 N 00 N
5 20250414 131237 57 100.00 KOSDAQ 화학 N N N N N 10820 190 2 1.79 2612473345 242520 26.40 10900 10990 10590 13810 7450 10630 10772.20 1.35 0 -17559 11850 11240 10490 9880 9130 11545 10185 50 3180 500 6590 10 1 10089877 1092 180.33 2.52 12 2.40 60.00 4294.00 25400 20240614 -57.40 8010 20241209 35.08 12000 -9.83 20250407 8770 23.38 20250203 25400 -57.40 20240614 8010 35.08 20241209 2.84 Y 451250 500 50 억 136359 N N 9590 N 00 N
6 20250414 121241 57 100.00 KOSDAQ 화학 N N N N N 10810 180 2 1.69 2389086305 221868 24.15 10900 10990 10590 13810 7450 10630 10768.06 1.35 0 -21703 11850 11240 10490 9880 9130 11545 10185 50 3180 500 6590 10 1 10089877 1091 180.17 2.52 12 2.20 60.00 4294.00 25400 20240614 -57.44 8010 20241209 34.96 12000 -9.92 20250407 8770 23.26 20250203 25400 -57.44 20240614 8010 34.96 20241209 2.84 Y 451250 500 50 억 136359 N N 9590 N 00 N
7 20250414 111234 57 100.00 KOSDAQ 화학 N N N N N 10670 40 2 0.38 1274727745 119047 12.96 10900 10900 10590 13810 7450 10630 10707.78 1.35 0 -5364 11850 11240 10490 9880 9130 11545 10185 50 3180 500 6590 10 1 10089877 1077 177.83 2.48 12 1.18 60.00 4294.00 25400 20240614 -57.99 8010 20241209 33.21 12000 -11.08 20250407 8770 21.66 20250203 25400 -57.99 20240614 8010 33.21 20241209 2.84 Y 451250 500 50 억 136359 N N 9590 N 00 N
8 20250414 101236 57 100.00 KOSDAQ 화학 N N N N N 10610 -20 5 -0.19 1064035395 99305 10.81 10900 10900 10590 13810 7450 10630 10714.83 1.35 0 3001 11850 11240 10490 9880 9130 11545 10185 50 3180 500 6590 10 1 10089877 1071 176.83 2.47 12 0.98 60.00 4294.00 25400 20240614 -58.23 8010 20241209 32.46 12000 -11.58 20250407 8770 20.98 20250203 25400 -58.23 20240614 8010 32.46 20241209 2.84 Y 451250 500 50 억 136359 N N 9590 N 00 N
9 20250414 091238 57 100.00 KOSDAQ 화학 N N N N N 10800 170 2 1.60 515558660 47917 5.22 10900 10900 10650 13810 7450 10630 10759.44 1.35 0 -4071 11850 11240 10490 9880 9130 11545 10185 50 3180 500 6590 10 1 10089877 1090 180.00 2.52 12 0.47 60.00 4294.00 25400 20240614 -57.48 8010 20241209 34.83 12000 -10.00 20250407 8770 23.15 20250203 25400 -57.48 20240614 8010 34.83 20241209 2.84 Y 451250 500 50 억 136359 N N 9590 N 00 N
10 20250411 161224 57 100.00 KOSDAQ 화학 N N N N N 10630 640 2 6.41 9692814685 915696 324.68 9900 11100 9740 12980 7000 9990 10585.15 0.82 0 52555 10316 10152 9966 9802 9616 10235 9885 50 2990 500 6190 10 1 10089877 1073 177.17 2.48 12 9.08 60.00 4294.00 25400 20240614 -58.15 8010 20241209 32.71 12000 -11.42 20250407 8770 21.21 20250203 25400 -58.15 20240614 8010 32.71 20241209 2.78 Y 451250 500 50 억 83212 N N 9590 N 00 N
11 20250411 151235 57 100.00 KOSDAQ 화학 N N N N N 10570 580 2 5.81 9531180810 900454 319.28 9900 11100 9740 12980 7000 9990 10584.86 0.82 0 46832 10316 10152 9966 9802 9616 10235 9885 50 2990 500 6190 10 1 10089877 1066 176.17 2.46 12 8.92 60.00 4294.00 25400 20240614 -58.39 8010 20241209 31.96 12000 -11.92 20250407 8770 20.52 20250203 25400 -58.39 20240614 8010 31.96 20241209 2.78 Y 451250 500 50 억 83212 N N 3506 N 00 N
12 20250411 141233 57 100.00 KOSDAQ 화학 N N N N N 10560 570 2 5.71 8426599490 796870 282.55 9900 11100 9740 12980 7000 9990 10574.63 0.82 0 27461 10316 10152 9966 9802 9616 10235 9885 50 2990 500 6190 10 1 10089877 1065 176.00 2.46 12 7.90 60.00 4294.00 25400 20240614 -58.43 8010 20241209 31.84 12000 -12.00 20250407 8770 20.41 20250203 25400 -58.43 20240614 8010 31.84 20241209 2.78 Y 451250 500 50 억 83212 N N 3506 N 00 N