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
457370/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
20250414,161238,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,9060,160,2,1.80,345373840,38214,83.08,8920,9170,8920,11570,6230,8900,9037.88,1.79,0,9019,9206,9052,8836,8682,8466,9130,8760,40,2670,500,5510,10,1,8027134,727,10.60,1.32,12,0.48,855.00,6868.00,33300,20241022,-72.79,8200,20250407,10.49,11100,-18.38,20250224,8200,10.49,20250407,33300,-72.79,20241022,8200,10.49,20250407,1.77,Y,457370,500,40 억,,143429,N,N,2280,N,00,N
20250414,151249,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,9060,160,2,1.80,316968120,35071,76.24,8920,9170,8920,11570,6230,8900,9037.90,1.79,0,8959,9206,9052,8836,8682,8466,9130,8760,40,2670,500,5510,10,1,8027134,727,10.60,1.32,12,0.44,855.00,6868.00,33300,20241022,-72.79,8200,20250407,10.49,11100,-18.38,20250224,8200,10.49,20250407,33300,-72.79,20241022,8200,10.49,20250407,1.77,Y,457370,500,40 억,,143429,N,N,2280,N,00,N
20250414,141249,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,9020,120,2,1.35,275703550,30510,66.33,8920,9170,8920,11570,6230,8900,9036.50,1.79,0,6199,9206,9052,8836,8682,8466,9130,8760,40,2670,500,5510,10,1,8027134,724,10.55,1.31,12,0.38,855.00,6868.00,33300,20241022,-72.91,8200,20250407,10.00,11100,-18.74,20250224,8200,10.00,20250407,33300,-72.91,20241022,8200,10.00,20250407,1.77,Y,457370,500,40 억,,143429,N,N,2280,N,00,N
20250414,131246,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,9020,120,2,1.35,260817465,28860,62.74,8920,9170,8920,11570,6230,8900,9037.33,1.79,0,5480,9206,9052,8836,8682,8466,9130,8760,40,2670,500,5510,10,1,8027134,724,10.55,1.31,12,0.36,855.00,6868.00,33300,20241022,-72.91,8200,20250407,10.00,11100,-18.74,20250224,8200,10.00,20250407,33300,-72.91,20241022,8200,10.00,20250407,1.77,Y,457370,500,40 억,,143429,N,N,2280,N,00,N
20250414,121250,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,9060,160,2,1.80,223460315,24732,53.77,8920,9170,8920,11570,6230,8900,9035.27,1.79,0,4009,9206,9052,8836,8682,8466,9130,8760,40,2670,500,5510,10,1,8027134,727,10.60,1.32,12,0.31,855.00,6868.00,33300,20241022,-72.79,8200,20250407,10.49,11100,-18.38,20250224,8200,10.49,20250407,33300,-72.79,20241022,8200,10.49,20250407,1.77,Y,457370,500,40 억,,143429,N,N,2280,N,00,N
20250414,111242,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,8980,80,2,0.90,178682345,19765,42.97,8920,9170,8920,11570,6230,8900,9040.34,1.79,0,2117,9206,9052,8836,8682,8466,9130,8760,40,2670,500,5510,10,1,8027134,721,10.50,1.31,12,0.25,855.00,6868.00,33300,20241022,-73.03,8200,20250407,9.51,11100,-19.10,20250224,8200,9.51,20250407,33300,-73.03,20241022,8200,9.51,20250407,1.77,Y,457370,500,40 억,,143429,N,N,2280,N,00,N
20250414,101245,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,9080,180,2,2.02,127876825,14140,30.74,8920,9170,8920,11570,6230,8900,9043.62,1.79,0,4038,9206,9052,8836,8682,8466,9130,8760,40,2670,500,5510,10,1,8027134,729,10.62,1.32,12,0.18,855.00,6868.00,33300,20241022,-72.73,8200,20250407,10.73,11100,-18.20,20250224,8200,10.73,20250407,33300,-72.73,20241022,8200,10.73,20250407,1.77,Y,457370,500,40 억,,143429,N,N,2280,N,00,N
20250414,091247,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,9080,180,2,2.02,58161765,6440,14.00,8920,9170,8920,11570,6230,8900,9031.33,1.79,0,2064,9206,9052,8836,8682,8466,9130,8760,40,2670,500,5510,10,1,8027134,729,10.62,1.32,12,0.08,855.00,6868.00,33300,20241022,-72.73,8200,20250407,10.73,11100,-18.20,20250224,8200,10.73,20250407,33300,-72.73,20241022,8200,10.73,20250407,1.77,Y,457370,500,40 억,,143429,N,N,2280,N,00,N
20250411,161233,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,8900,80,2,0.91,402134935,45618,58.02,8800,8990,8620,11460,6180,8820,8814.00,1.67,0,6068,9113,8966,8743,8596,8373,9040,8670,40,2640,500,5460,10,1,8027134,714,10.41,1.30,12,0.57,855.00,6868.00,33300,20241022,-73.27,8200,20250407,8.54,11100,-19.82,20250224,8200,8.54,20250407,33300,-73.27,20241022,8200,8.54,20250407,1.84,Y,457370,500,40 억,,133947,N,N,2280,N,00,N
20250411,151244,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,8890,70,2,0.79,376745065,42762,54.38,8800,8990,8620,11460,6180,8820,8810.28,1.67,0,6399,9113,8966,8743,8596,8373,9040,8670,40,2640,500,5460,10,1,8027134,714,10.40,1.29,12,0.53,855.00,6868.00,33300,20241022,-73.30,8200,20250407,8.41,11100,-19.91,20250224,8200,8.41,20250407,33300,-73.30,20241022,8200,8.41,20250407,1.84,Y,457370,500,40 억,,133947,N,N,0,N,00,N
20250411,141242,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,8850,30,2,0.34,283159650,32236,41.00,8800,8900,8620,11460,6180,8820,8783.96,1.67,0,5299,9113,8966,8743,8596,8373,9040,8670,40,2640,500,5460,10,1,8027134,710,10.35,1.29,12,0.40,855.00,6868.00,33300,20241022,-73.42,8200,20250407,7.93,11100,-20.27,20250224,8200,7.93,20250407,33300,-73.42,20241022,8200,7.93,20250407,1.84,Y,457370,500,40 억,,133947,N,N,0,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 161238 57 100.00 KOSDAQ 화학 N N N N N 9060 160 2 1.80 345373840 38214 83.08 8920 9170 8920 11570 6230 8900 9037.88 1.79 0 9019 9206 9052 8836 8682 8466 9130 8760 40 2670 500 5510 10 1 8027134 727 10.60 1.32 12 0.48 855.00 6868.00 33300 20241022 -72.79 8200 20250407 10.49 11100 -18.38 20250224 8200 10.49 20250407 33300 -72.79 20241022 8200 10.49 20250407 1.77 Y 457370 500 40 억 143429 N N 2280 N 00 N
3 20250414 151249 57 100.00 KOSDAQ 화학 N N N N N 9060 160 2 1.80 316968120 35071 76.24 8920 9170 8920 11570 6230 8900 9037.90 1.79 0 8959 9206 9052 8836 8682 8466 9130 8760 40 2670 500 5510 10 1 8027134 727 10.60 1.32 12 0.44 855.00 6868.00 33300 20241022 -72.79 8200 20250407 10.49 11100 -18.38 20250224 8200 10.49 20250407 33300 -72.79 20241022 8200 10.49 20250407 1.77 Y 457370 500 40 억 143429 N N 2280 N 00 N
4 20250414 141249 57 100.00 KOSDAQ 화학 N N N N N 9020 120 2 1.35 275703550 30510 66.33 8920 9170 8920 11570 6230 8900 9036.50 1.79 0 6199 9206 9052 8836 8682 8466 9130 8760 40 2670 500 5510 10 1 8027134 724 10.55 1.31 12 0.38 855.00 6868.00 33300 20241022 -72.91 8200 20250407 10.00 11100 -18.74 20250224 8200 10.00 20250407 33300 -72.91 20241022 8200 10.00 20250407 1.77 Y 457370 500 40 억 143429 N N 2280 N 00 N
5 20250414 131246 57 100.00 KOSDAQ 화학 N N N N N 9020 120 2 1.35 260817465 28860 62.74 8920 9170 8920 11570 6230 8900 9037.33 1.79 0 5480 9206 9052 8836 8682 8466 9130 8760 40 2670 500 5510 10 1 8027134 724 10.55 1.31 12 0.36 855.00 6868.00 33300 20241022 -72.91 8200 20250407 10.00 11100 -18.74 20250224 8200 10.00 20250407 33300 -72.91 20241022 8200 10.00 20250407 1.77 Y 457370 500 40 억 143429 N N 2280 N 00 N
6 20250414 121250 57 100.00 KOSDAQ 화학 N N N N N 9060 160 2 1.80 223460315 24732 53.77 8920 9170 8920 11570 6230 8900 9035.27 1.79 0 4009 9206 9052 8836 8682 8466 9130 8760 40 2670 500 5510 10 1 8027134 727 10.60 1.32 12 0.31 855.00 6868.00 33300 20241022 -72.79 8200 20250407 10.49 11100 -18.38 20250224 8200 10.49 20250407 33300 -72.79 20241022 8200 10.49 20250407 1.77 Y 457370 500 40 억 143429 N N 2280 N 00 N
7 20250414 111242 57 100.00 KOSDAQ 화학 N N N N N 8980 80 2 0.90 178682345 19765 42.97 8920 9170 8920 11570 6230 8900 9040.34 1.79 0 2117 9206 9052 8836 8682 8466 9130 8760 40 2670 500 5510 10 1 8027134 721 10.50 1.31 12 0.25 855.00 6868.00 33300 20241022 -73.03 8200 20250407 9.51 11100 -19.10 20250224 8200 9.51 20250407 33300 -73.03 20241022 8200 9.51 20250407 1.77 Y 457370 500 40 억 143429 N N 2280 N 00 N
8 20250414 101245 57 100.00 KOSDAQ 화학 N N N N N 9080 180 2 2.02 127876825 14140 30.74 8920 9170 8920 11570 6230 8900 9043.62 1.79 0 4038 9206 9052 8836 8682 8466 9130 8760 40 2670 500 5510 10 1 8027134 729 10.62 1.32 12 0.18 855.00 6868.00 33300 20241022 -72.73 8200 20250407 10.73 11100 -18.20 20250224 8200 10.73 20250407 33300 -72.73 20241022 8200 10.73 20250407 1.77 Y 457370 500 40 억 143429 N N 2280 N 00 N
9 20250414 091247 57 100.00 KOSDAQ 화학 N N N N N 9080 180 2 2.02 58161765 6440 14.00 8920 9170 8920 11570 6230 8900 9031.33 1.79 0 2064 9206 9052 8836 8682 8466 9130 8760 40 2670 500 5510 10 1 8027134 729 10.62 1.32 12 0.08 855.00 6868.00 33300 20241022 -72.73 8200 20250407 10.73 11100 -18.20 20250224 8200 10.73 20250407 33300 -72.73 20241022 8200 10.73 20250407 1.77 Y 457370 500 40 억 143429 N N 2280 N 00 N
10 20250411 161233 57 100.00 KOSDAQ 화학 N N N N N 8900 80 2 0.91 402134935 45618 58.02 8800 8990 8620 11460 6180 8820 8814.00 1.67 0 6068 9113 8966 8743 8596 8373 9040 8670 40 2640 500 5460 10 1 8027134 714 10.41 1.30 12 0.57 855.00 6868.00 33300 20241022 -73.27 8200 20250407 8.54 11100 -19.82 20250224 8200 8.54 20250407 33300 -73.27 20241022 8200 8.54 20250407 1.84 Y 457370 500 40 억 133947 N N 2280 N 00 N
11 20250411 151244 57 100.00 KOSDAQ 화학 N N N N N 8890 70 2 0.79 376745065 42762 54.38 8800 8990 8620 11460 6180 8820 8810.28 1.67 0 6399 9113 8966 8743 8596 8373 9040 8670 40 2640 500 5460 10 1 8027134 714 10.40 1.29 12 0.53 855.00 6868.00 33300 20241022 -73.30 8200 20250407 8.41 11100 -19.91 20250224 8200 8.41 20250407 33300 -73.30 20241022 8200 8.41 20250407 1.84 Y 457370 500 40 억 133947 N N 0 N 00 N
12 20250411 141242 57 100.00 KOSDAQ 화학 N N N N N 8850 30 2 0.34 283159650 32236 41.00 8800 8900 8620 11460 6180 8820 8783.96 1.67 0 5299 9113 8966 8743 8596 8373 9040 8670 40 2640 500 5460 10 1 8027134 710 10.35 1.29 12 0.40 855.00 6868.00 33300 20241022 -73.42 8200 20250407 7.93 11100 -20.27 20250224 8200 7.93 20250407 33300 -73.42 20241022 8200 7.93 20250407 1.84 Y 457370 500 40 억 133947 N N 0 N 00 N