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
475660/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
20250414,161256,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,5350,200,2,3.88,203324790,37979,364.38,5320,5520,5210,6690,3610,5150,5353.61,1.21,0,4880,5263,5206,5113,5056,4963,5235,5085,40,1540,500,3190,10,1,7929835,424,31.66,1.11,12,0.48,169.00,4823.00,11480,20241118,-53.40,4710,20250403,13.59,7030,-23.90,20250226,4710,13.59,20250403,11480,-53.40,20241118,4710,13.59,20250403,0.80,Y,475660,500,39 억,,96144,N,N,2035,N,00,N
20250414,151307,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,5350,200,2,3.88,187349850,34993,335.73,5320,5520,5210,6690,3610,5150,5353.92,1.21,0,5421,5263,5206,5113,5056,4963,5235,5085,40,1540,500,3190,10,1,7929835,424,31.66,1.11,12,0.44,169.00,4823.00,11480,20241118,-53.40,4710,20250403,13.59,7030,-23.90,20250226,4710,13.59,20250403,11480,-53.40,20241118,4710,13.59,20250403,0.80,Y,475660,500,39 억,,96144,N,N,1168,N,00,N
20250414,141307,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,5350,200,2,3.88,167697960,31312,300.41,5320,5520,5210,6690,3610,5150,5355.71,1.21,0,4079,5263,5206,5113,5056,4963,5235,5085,40,1540,500,3190,10,1,7929835,424,31.66,1.11,12,0.39,169.00,4823.00,11480,20241118,-53.40,4710,20250403,13.59,7030,-23.90,20250226,4710,13.59,20250403,11480,-53.40,20241118,4710,13.59,20250403,0.80,Y,475660,500,39 억,,96144,N,N,1168,N,00,N
20250414,131304,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,5350,200,2,3.88,134292390,25027,240.11,5320,5520,5210,6690,3610,5150,5365.90,1.21,0,1925,5263,5206,5113,5056,4963,5235,5085,40,1540,500,3190,10,1,7929835,424,31.66,1.11,12,0.32,169.00,4823.00,11480,20241118,-53.40,4710,20250403,13.59,7030,-23.90,20250226,4710,13.59,20250403,11480,-53.40,20241118,4710,13.59,20250403,0.80,Y,475660,500,39 억,,96144,N,N,1168,N,00,N
20250414,121308,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,5370,220,2,4.27,126556120,23582,226.25,5320,5520,5210,6690,3610,5150,5366.64,1.21,0,1177,5263,5206,5113,5056,4963,5235,5085,40,1540,500,3190,10,1,7929835,426,31.78,1.11,12,0.30,169.00,4823.00,11480,20241118,-53.22,4710,20250403,14.01,7030,-23.61,20250226,4710,14.01,20250403,11480,-53.22,20241118,4710,14.01,20250403,0.80,Y,475660,500,39 억,,96144,N,N,1168,N,00,N
20250414,111300,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,5370,220,2,4.27,120517880,22457,215.46,5320,5520,5210,6690,3610,5150,5366.61,1.21,0,397,5263,5206,5113,5056,4963,5235,5085,40,1540,500,3190,10,1,7929835,426,31.78,1.11,12,0.28,169.00,4823.00,11480,20241118,-53.22,4710,20250403,14.01,7030,-23.61,20250226,4710,14.01,20250403,11480,-53.22,20241118,4710,14.01,20250403,0.80,Y,475660,500,39 억,,96144,N,N,1168,N,00,N
20250414,101303,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,5330,180,2,3.50,112410450,20945,200.95,5320,5520,5210,6690,3610,5150,5366.93,1.21,0,519,5263,5206,5113,5056,4963,5235,5085,40,1540,500,3190,10,1,7929835,423,31.54,1.11,12,0.26,169.00,4823.00,11480,20241118,-53.57,4710,20250403,13.16,7030,-24.18,20250226,4710,13.16,20250403,11480,-53.57,20241118,4710,13.16,20250403,0.80,Y,475660,500,39 억,,96144,N,N,1168,N,00,N
20250414,091305,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,5370,220,2,4.27,78745890,14656,140.61,5320,5520,5210,6690,3610,5150,5372.95,1.21,0,-313,5263,5206,5113,5056,4963,5235,5085,40,1540,500,3190,10,1,7929835,426,31.78,1.11,12,0.18,169.00,4823.00,11480,20241118,-53.22,4710,20250403,14.01,7030,-23.61,20250226,4710,14.01,20250403,11480,-53.22,20241118,4710,14.01,20250403,0.80,Y,475660,500,39 억,,96144,N,N,1168,N,00,N
20250411,161250,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,5150,10,2,0.19,51658410,10100,51.33,5110,5170,5020,6680,3600,5140,5114.69,1.19,0,1497,5260,5200,5090,5030,4920,5230,5060,40,1540,500,3180,10,1,7929835,408,30.47,1.07,12,0.13,169.00,4823.00,11480,20241118,-55.14,4710,20250403,9.34,7030,-26.74,20250226,4710,9.34,20250403,11480,-55.14,20241118,4710,9.34,20250403,0.80,Y,475660,500,39 억,,94647,N,N,1168,N,00,N
20250411,151302,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,5150,10,2,0.19,48573900,9501,48.29,5110,5170,5020,6680,3600,5140,5112.50,1.19,0,1200,5260,5200,5090,5030,4920,5230,5060,40,1540,500,3180,10,1,7929835,408,30.47,1.07,12,0.12,169.00,4823.00,11480,20241118,-55.14,4710,20250403,9.34,7030,-26.74,20250226,4710,9.34,20250403,11480,-55.14,20241118,4710,9.34,20250403,0.80,Y,475660,500,39 억,,94647,N,N,0,N,00,N
20250411,141301,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,5140,0,3,0.00,42578060,8337,42.37,5110,5170,5020,6680,3600,5140,5107.12,1.19,0,658,5260,5200,5090,5030,4920,5230,5060,40,1540,500,3180,10,1,7929835,408,30.41,1.07,12,0.11,169.00,4823.00,11480,20241118,-55.23,4710,20250403,9.13,7030,-26.88,20250226,4710,9.13,20250403,11480,-55.23,20241118,4710,9.13,20250403,0.80,Y,475660,500,39 억,,94647,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 161256 57 100.00 KOSDAQ 화학 N N N N N 5350 200 2 3.88 203324790 37979 364.38 5320 5520 5210 6690 3610 5150 5353.61 1.21 0 4880 5263 5206 5113 5056 4963 5235 5085 40 1540 500 3190 10 1 7929835 424 31.66 1.11 12 0.48 169.00 4823.00 11480 20241118 -53.40 4710 20250403 13.59 7030 -23.90 20250226 4710 13.59 20250403 11480 -53.40 20241118 4710 13.59 20250403 0.80 Y 475660 500 39 억 96144 N N 2035 N 00 N
3 20250414 151307 57 100.00 KOSDAQ 화학 N N N N N 5350 200 2 3.88 187349850 34993 335.73 5320 5520 5210 6690 3610 5150 5353.92 1.21 0 5421 5263 5206 5113 5056 4963 5235 5085 40 1540 500 3190 10 1 7929835 424 31.66 1.11 12 0.44 169.00 4823.00 11480 20241118 -53.40 4710 20250403 13.59 7030 -23.90 20250226 4710 13.59 20250403 11480 -53.40 20241118 4710 13.59 20250403 0.80 Y 475660 500 39 억 96144 N N 1168 N 00 N
4 20250414 141307 57 100.00 KOSDAQ 화학 N N N N N 5350 200 2 3.88 167697960 31312 300.41 5320 5520 5210 6690 3610 5150 5355.71 1.21 0 4079 5263 5206 5113 5056 4963 5235 5085 40 1540 500 3190 10 1 7929835 424 31.66 1.11 12 0.39 169.00 4823.00 11480 20241118 -53.40 4710 20250403 13.59 7030 -23.90 20250226 4710 13.59 20250403 11480 -53.40 20241118 4710 13.59 20250403 0.80 Y 475660 500 39 억 96144 N N 1168 N 00 N
5 20250414 131304 57 100.00 KOSDAQ 화학 N N N N N 5350 200 2 3.88 134292390 25027 240.11 5320 5520 5210 6690 3610 5150 5365.90 1.21 0 1925 5263 5206 5113 5056 4963 5235 5085 40 1540 500 3190 10 1 7929835 424 31.66 1.11 12 0.32 169.00 4823.00 11480 20241118 -53.40 4710 20250403 13.59 7030 -23.90 20250226 4710 13.59 20250403 11480 -53.40 20241118 4710 13.59 20250403 0.80 Y 475660 500 39 억 96144 N N 1168 N 00 N
6 20250414 121308 57 100.00 KOSDAQ 화학 N N N N N 5370 220 2 4.27 126556120 23582 226.25 5320 5520 5210 6690 3610 5150 5366.64 1.21 0 1177 5263 5206 5113 5056 4963 5235 5085 40 1540 500 3190 10 1 7929835 426 31.78 1.11 12 0.30 169.00 4823.00 11480 20241118 -53.22 4710 20250403 14.01 7030 -23.61 20250226 4710 14.01 20250403 11480 -53.22 20241118 4710 14.01 20250403 0.80 Y 475660 500 39 억 96144 N N 1168 N 00 N
7 20250414 111300 57 100.00 KOSDAQ 화학 N N N N N 5370 220 2 4.27 120517880 22457 215.46 5320 5520 5210 6690 3610 5150 5366.61 1.21 0 397 5263 5206 5113 5056 4963 5235 5085 40 1540 500 3190 10 1 7929835 426 31.78 1.11 12 0.28 169.00 4823.00 11480 20241118 -53.22 4710 20250403 14.01 7030 -23.61 20250226 4710 14.01 20250403 11480 -53.22 20241118 4710 14.01 20250403 0.80 Y 475660 500 39 억 96144 N N 1168 N 00 N
8 20250414 101303 57 100.00 KOSDAQ 화학 N N N N N 5330 180 2 3.50 112410450 20945 200.95 5320 5520 5210 6690 3610 5150 5366.93 1.21 0 519 5263 5206 5113 5056 4963 5235 5085 40 1540 500 3190 10 1 7929835 423 31.54 1.11 12 0.26 169.00 4823.00 11480 20241118 -53.57 4710 20250403 13.16 7030 -24.18 20250226 4710 13.16 20250403 11480 -53.57 20241118 4710 13.16 20250403 0.80 Y 475660 500 39 억 96144 N N 1168 N 00 N
9 20250414 091305 57 100.00 KOSDAQ 화학 N N N N N 5370 220 2 4.27 78745890 14656 140.61 5320 5520 5210 6690 3610 5150 5372.95 1.21 0 -313 5263 5206 5113 5056 4963 5235 5085 40 1540 500 3190 10 1 7929835 426 31.78 1.11 12 0.18 169.00 4823.00 11480 20241118 -53.22 4710 20250403 14.01 7030 -23.61 20250226 4710 14.01 20250403 11480 -53.22 20241118 4710 14.01 20250403 0.80 Y 475660 500 39 억 96144 N N 1168 N 00 N
10 20250411 161250 57 100.00 KOSDAQ 화학 N N N N N 5150 10 2 0.19 51658410 10100 51.33 5110 5170 5020 6680 3600 5140 5114.69 1.19 0 1497 5260 5200 5090 5030 4920 5230 5060 40 1540 500 3180 10 1 7929835 408 30.47 1.07 12 0.13 169.00 4823.00 11480 20241118 -55.14 4710 20250403 9.34 7030 -26.74 20250226 4710 9.34 20250403 11480 -55.14 20241118 4710 9.34 20250403 0.80 Y 475660 500 39 억 94647 N N 1168 N 00 N
11 20250411 151302 57 100.00 KOSDAQ 화학 N N N N N 5150 10 2 0.19 48573900 9501 48.29 5110 5170 5020 6680 3600 5140 5112.50 1.19 0 1200 5260 5200 5090 5030 4920 5230 5060 40 1540 500 3180 10 1 7929835 408 30.47 1.07 12 0.12 169.00 4823.00 11480 20241118 -55.14 4710 20250403 9.34 7030 -26.74 20250226 4710 9.34 20250403 11480 -55.14 20241118 4710 9.34 20250403 0.80 Y 475660 500 39 억 94647 N N 0 N 00 N
12 20250411 141301 57 100.00 KOSDAQ 화학 N N N N N 5140 0 3 0.00 42578060 8337 42.37 5110 5170 5020 6680 3600 5140 5107.12 1.19 0 658 5260 5200 5090 5030 4920 5230 5060 40 1540 500 3180 10 1 7929835 408 30.41 1.07 12 0.11 169.00 4823.00 11480 20241118 -55.23 4710 20250403 9.13 7030 -26.88 20250226 4710 9.13 20250403 11480 -55.23 20241118 4710 9.13 20250403 0.80 Y 475660 500 39 억 94647 N N 0 N 00 N