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
453860/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
20250414,161234,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,20800,250,2,1.22,739891475,36177,53.52,20850,20950,20000,26700,14400,20550,20451.70,1.16,0,4979,22356,21452,20046,19142,17736,21905,19595,28,6150,500,13150,50,1,5657215,1177,12.40,2.08,12,0.64,1677.00,9982.00,51800,20240529,-59.85,16100,20241210,29.19,23750,-12.42,20250227,16590,25.38,20250210,51800,-59.85,20240529,16100,29.19,20241210,2.56,Y,453860,500,28 억,,65675,N,N,890,N,00,N
20250414,151245,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,20700,150,2,0.73,711811525,34826,51.52,20850,20950,20000,26700,14400,20550,20439.08,1.16,0,4859,22356,21452,20046,19142,17736,21905,19595,28,6150,500,13150,50,1,5657215,1171,12.34,2.07,12,0.62,1677.00,9982.00,51800,20240529,-60.04,16100,20241210,28.57,23750,-12.84,20250227,16590,24.77,20250210,51800,-60.04,20240529,16100,28.57,20241210,2.56,Y,453860,500,28 억,,65675,N,N,1335,N,00,N
20250414,141245,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,20500,-50,5,-0.24,562518475,27614,40.85,20850,20950,20000,26700,14400,20550,20370.77,1.16,0,3054,22356,21452,20046,19142,17736,21905,19595,28,6150,500,13150,50,1,5657215,1160,12.22,2.05,12,0.49,1677.00,9982.00,51800,20240529,-60.42,16100,20241210,27.33,23750,-13.68,20250227,16590,23.57,20250210,51800,-60.42,20240529,16100,27.33,20241210,2.56,Y,453860,500,28 억,,65675,N,N,1335,N,00,N
20250414,131242,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,20300,-250,5,-1.22,446107450,21973,32.51,20850,20850,20000,26700,14400,20550,20302.53,1.16,0,3708,22356,21452,20046,19142,17736,21905,19595,28,6150,500,13150,50,1,5657215,1148,12.10,2.03,12,0.39,1677.00,9982.00,51800,20240529,-60.81,16100,20241210,26.09,23750,-14.53,20250227,16590,22.36,20250210,51800,-60.81,20240529,16100,26.09,20241210,2.56,Y,453860,500,28 억,,65675,N,N,1335,N,00,N
20250414,121245,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,20300,-250,5,-1.22,418769400,20629,30.52,20850,20850,20000,26700,14400,20550,20300.03,1.16,0,3763,22356,21452,20046,19142,17736,21905,19595,28,6150,500,13150,50,1,5657215,1148,12.10,2.03,12,0.36,1677.00,9982.00,51800,20240529,-60.81,16100,20241210,26.09,23750,-14.53,20250227,16590,22.36,20250210,51800,-60.81,20240529,16100,26.09,20241210,2.56,Y,453860,500,28 억,,65675,N,N,1335,N,00,N
20250414,111238,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,20350,-200,5,-0.97,373639550,18411,27.24,20850,20850,20000,26700,14400,20550,20294.36,1.16,0,2105,22356,21452,20046,19142,17736,21905,19595,28,6150,500,13150,50,1,5657215,1151,12.13,2.04,12,0.33,1677.00,9982.00,51800,20240529,-60.71,16100,20241210,26.40,23750,-14.32,20250227,16590,22.66,20250210,51800,-60.71,20240529,16100,26.40,20241210,2.56,Y,453860,500,28 억,,65675,N,N,1335,N,00,N
20250414,101241,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,20200,-350,5,-1.70,301035250,14829,21.94,20850,20850,20000,26700,14400,20550,20300.44,1.16,0,2125,22356,21452,20046,19142,17736,21905,19595,28,6150,500,13150,50,1,5657215,1143,12.05,2.02,12,0.26,1677.00,9982.00,51800,20240529,-61.00,16100,20241210,25.47,23750,-14.95,20250227,16590,21.76,20250210,51800,-61.00,20240529,16100,25.47,20241210,2.56,Y,453860,500,28 억,,65675,N,N,1335,N,00,N
20250414,091242,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,20450,-100,5,-0.49,66803450,3241,4.79,20850,20850,20400,26700,14400,20550,20611.99,1.16,0,-1314,22356,21452,20046,19142,17736,21905,19595,28,6150,500,13150,50,1,5657215,1157,12.19,2.05,12,0.06,1677.00,9982.00,51800,20240529,-60.52,16100,20241210,27.02,23750,-13.89,20250227,16590,23.27,20250210,51800,-60.52,20240529,16100,27.02,20241210,2.56,Y,453860,500,28 억,,65675,N,N,1335,N,00,N
20250411,161228,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,20550,1560,2,8.21,1374552805,67592,899.19,19050,20950,18640,24650,13300,18990,20336.02,1.01,0,8821,19623,19306,18773,18456,17923,19465,18615,28,5660,500,12150,50,1,5657215,1163,12.25,2.06,12,1.19,1677.00,9982.00,51800,20240529,-60.33,16100,20241210,27.64,23750,-13.47,20250227,16590,23.87,20250210,51800,-60.33,20240529,16100,27.64,20241210,2.60,Y,453860,500,28 억,,56873,N,N,1335,N,00,N
20250411,151240,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,20600,1610,2,8.48,1213817875,59730,794.60,19050,20950,18640,24650,13300,18990,20321.75,1.01,0,7232,19623,19306,18773,18456,17923,19465,18615,28,5660,500,12150,50,1,5657215,1165,12.28,2.06,12,1.06,1677.00,9982.00,51800,20240529,-60.23,16100,20241210,27.95,23750,-13.26,20250227,16590,24.17,20250210,51800,-60.23,20240529,16100,27.95,20241210,2.60,Y,453860,500,28 억,,56873,N,N,397,N,00,N
20250411,141238,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,20000,1010,2,5.32,581823575,29005,385.86,19050,20800,18640,24650,13300,18990,20059.42,1.01,0,655,19623,19306,18773,18456,17923,19465,18615,28,5660,500,12150,50,1,5657215,1131,11.93,2.00,12,0.51,1677.00,9982.00,51800,20240529,-61.39,16100,20241210,24.22,23750,-15.79,20250227,16590,20.55,20250210,51800,-61.39,20240529,16100,24.22,20241210,2.60,Y,453860,500,28 억,,56873,N,N,397,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 161234 57 100.00 KOSDAQ 화학 N N N N N 20800 250 2 1.22 739891475 36177 53.52 20850 20950 20000 26700 14400 20550 20451.70 1.16 0 4979 22356 21452 20046 19142 17736 21905 19595 28 6150 500 13150 50 1 5657215 1177 12.40 2.08 12 0.64 1677.00 9982.00 51800 20240529 -59.85 16100 20241210 29.19 23750 -12.42 20250227 16590 25.38 20250210 51800 -59.85 20240529 16100 29.19 20241210 2.56 Y 453860 500 28 억 65675 N N 890 N 00 N
3 20250414 151245 57 100.00 KOSDAQ 화학 N N N N N 20700 150 2 0.73 711811525 34826 51.52 20850 20950 20000 26700 14400 20550 20439.08 1.16 0 4859 22356 21452 20046 19142 17736 21905 19595 28 6150 500 13150 50 1 5657215 1171 12.34 2.07 12 0.62 1677.00 9982.00 51800 20240529 -60.04 16100 20241210 28.57 23750 -12.84 20250227 16590 24.77 20250210 51800 -60.04 20240529 16100 28.57 20241210 2.56 Y 453860 500 28 억 65675 N N 1335 N 00 N
4 20250414 141245 57 100.00 KOSDAQ 화학 N N N N N 20500 -50 5 -0.24 562518475 27614 40.85 20850 20950 20000 26700 14400 20550 20370.77 1.16 0 3054 22356 21452 20046 19142 17736 21905 19595 28 6150 500 13150 50 1 5657215 1160 12.22 2.05 12 0.49 1677.00 9982.00 51800 20240529 -60.42 16100 20241210 27.33 23750 -13.68 20250227 16590 23.57 20250210 51800 -60.42 20240529 16100 27.33 20241210 2.56 Y 453860 500 28 억 65675 N N 1335 N 00 N
5 20250414 131242 57 100.00 KOSDAQ 화학 N N N N N 20300 -250 5 -1.22 446107450 21973 32.51 20850 20850 20000 26700 14400 20550 20302.53 1.16 0 3708 22356 21452 20046 19142 17736 21905 19595 28 6150 500 13150 50 1 5657215 1148 12.10 2.03 12 0.39 1677.00 9982.00 51800 20240529 -60.81 16100 20241210 26.09 23750 -14.53 20250227 16590 22.36 20250210 51800 -60.81 20240529 16100 26.09 20241210 2.56 Y 453860 500 28 억 65675 N N 1335 N 00 N
6 20250414 121245 57 100.00 KOSDAQ 화학 N N N N N 20300 -250 5 -1.22 418769400 20629 30.52 20850 20850 20000 26700 14400 20550 20300.03 1.16 0 3763 22356 21452 20046 19142 17736 21905 19595 28 6150 500 13150 50 1 5657215 1148 12.10 2.03 12 0.36 1677.00 9982.00 51800 20240529 -60.81 16100 20241210 26.09 23750 -14.53 20250227 16590 22.36 20250210 51800 -60.81 20240529 16100 26.09 20241210 2.56 Y 453860 500 28 억 65675 N N 1335 N 00 N
7 20250414 111238 57 100.00 KOSDAQ 화학 N N N N N 20350 -200 5 -0.97 373639550 18411 27.24 20850 20850 20000 26700 14400 20550 20294.36 1.16 0 2105 22356 21452 20046 19142 17736 21905 19595 28 6150 500 13150 50 1 5657215 1151 12.13 2.04 12 0.33 1677.00 9982.00 51800 20240529 -60.71 16100 20241210 26.40 23750 -14.32 20250227 16590 22.66 20250210 51800 -60.71 20240529 16100 26.40 20241210 2.56 Y 453860 500 28 억 65675 N N 1335 N 00 N
8 20250414 101241 57 100.00 KOSDAQ 화학 N N N N N 20200 -350 5 -1.70 301035250 14829 21.94 20850 20850 20000 26700 14400 20550 20300.44 1.16 0 2125 22356 21452 20046 19142 17736 21905 19595 28 6150 500 13150 50 1 5657215 1143 12.05 2.02 12 0.26 1677.00 9982.00 51800 20240529 -61.00 16100 20241210 25.47 23750 -14.95 20250227 16590 21.76 20250210 51800 -61.00 20240529 16100 25.47 20241210 2.56 Y 453860 500 28 억 65675 N N 1335 N 00 N
9 20250414 091242 57 100.00 KOSDAQ 화학 N N N N N 20450 -100 5 -0.49 66803450 3241 4.79 20850 20850 20400 26700 14400 20550 20611.99 1.16 0 -1314 22356 21452 20046 19142 17736 21905 19595 28 6150 500 13150 50 1 5657215 1157 12.19 2.05 12 0.06 1677.00 9982.00 51800 20240529 -60.52 16100 20241210 27.02 23750 -13.89 20250227 16590 23.27 20250210 51800 -60.52 20240529 16100 27.02 20241210 2.56 Y 453860 500 28 억 65675 N N 1335 N 00 N
10 20250411 161228 57 100.00 KOSDAQ 화학 N N N N N 20550 1560 2 8.21 1374552805 67592 899.19 19050 20950 18640 24650 13300 18990 20336.02 1.01 0 8821 19623 19306 18773 18456 17923 19465 18615 28 5660 500 12150 50 1 5657215 1163 12.25 2.06 12 1.19 1677.00 9982.00 51800 20240529 -60.33 16100 20241210 27.64 23750 -13.47 20250227 16590 23.87 20250210 51800 -60.33 20240529 16100 27.64 20241210 2.60 Y 453860 500 28 억 56873 N N 1335 N 00 N
11 20250411 151240 57 100.00 KOSDAQ 화학 N N N N N 20600 1610 2 8.48 1213817875 59730 794.60 19050 20950 18640 24650 13300 18990 20321.75 1.01 0 7232 19623 19306 18773 18456 17923 19465 18615 28 5660 500 12150 50 1 5657215 1165 12.28 2.06 12 1.06 1677.00 9982.00 51800 20240529 -60.23 16100 20241210 27.95 23750 -13.26 20250227 16590 24.17 20250210 51800 -60.23 20240529 16100 27.95 20241210 2.60 Y 453860 500 28 억 56873 N N 397 N 00 N
12 20250411 141238 57 100.00 KOSDAQ 화학 N N N N N 20000 1010 2 5.32 581823575 29005 385.86 19050 20800 18640 24650 13300 18990 20059.42 1.01 0 655 19623 19306 18773 18456 17923 19465 18615 28 5660 500 12150 50 1 5657215 1131 11.93 2.00 12 0.51 1677.00 9982.00 51800 20240529 -61.39 16100 20241210 24.22 23750 -15.79 20250227 16590 20.55 20250210 51800 -61.39 20240529 16100 24.22 20241210 2.60 Y 453860 500 28 억 56873 N N 397 N 00 N