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
482630/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
20250414,161303,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,17850,480,2,2.76,2406485130,134525,156.93,17700,18260,17510,22550,12160,17370,17888.84,0.13,0,1702,17710,17540,17220,17050,16730,17625,17135,54,5180,500,12150,10,1,10866140,1940,19.30,2.07,12,1.24,925.00,8624.00,28750,20250211,-37.91,15480,20250331,15.31,28750,-37.91,20250211,15480,15.31,20250331,28750,-37.91,20250211,15480,15.31,20250331,0.73,Y,482630,500,54 억,,13807,N,N,7061,N,00,N
20250414,151314,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,17800,430,2,2.48,2323672510,129875,151.50,17700,18260,17510,22550,12160,17370,17891.61,0.13,0,1022,17710,17540,17220,17050,16730,17625,17135,54,5180,500,12150,10,1,10866140,1934,19.24,2.06,12,1.20,925.00,8624.00,28750,20250211,-38.09,15480,20250331,14.99,28750,-38.09,20250211,15480,14.99,20250331,28750,-38.09,20250211,15480,14.99,20250331,0.73,Y,482630,500,54 억,,13807,N,N,6278,N,00,N
20250414,141314,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,17820,450,2,2.59,2195012990,122666,143.09,17700,18260,17510,22550,12160,17370,17894.22,0.13,0,1265,17710,17540,17220,17050,16730,17625,17135,54,5180,500,12150,10,1,10866140,1936,19.26,2.07,12,1.13,925.00,8624.00,28750,20250211,-38.02,15480,20250331,15.12,28750,-38.02,20250211,15480,15.12,20250331,28750,-38.02,20250211,15480,15.12,20250331,0.73,Y,482630,500,54 억,,13807,N,N,6278,N,00,N
20250414,131311,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,17870,500,2,2.88,2068844035,115589,134.84,17700,18260,17510,22550,12160,17370,17898.28,0.13,0,1580,17710,17540,17220,17050,16730,17625,17135,54,5180,500,12150,10,1,10866140,1942,19.32,2.07,12,1.06,925.00,8624.00,28750,20250211,-37.84,15480,20250331,15.44,28750,-37.84,20250211,15480,15.44,20250331,28750,-37.84,20250211,15480,15.44,20250331,0.73,Y,482630,500,54 억,,13807,N,N,6278,N,00,N
20250414,121314,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,17870,500,2,2.88,1845968850,103141,120.32,17700,18260,17510,22550,12160,17370,17897.53,0.13,0,-885,17710,17540,17220,17050,16730,17625,17135,54,5180,500,12150,10,1,10866140,1942,19.32,2.07,12,0.95,925.00,8624.00,28750,20250211,-37.84,15480,20250331,15.44,28750,-37.84,20250211,15480,15.44,20250331,28750,-37.84,20250211,15480,15.44,20250331,0.73,Y,482630,500,54 억,,13807,N,N,6278,N,00,N
20250414,111307,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,17840,470,2,2.71,1647680970,92044,107.37,17700,18260,17510,22550,12160,17370,17901.01,0.13,0,-1149,17710,17540,17220,17050,16730,17625,17135,54,5180,500,12150,10,1,10866140,1939,19.29,2.07,12,0.85,925.00,8624.00,28750,20250211,-37.95,15480,20250331,15.25,28750,-37.95,20250211,15480,15.25,20250331,28750,-37.95,20250211,15480,15.25,20250331,0.73,Y,482630,500,54 억,,13807,N,N,6278,N,00,N
20250414,101310,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,17900,530,2,3.05,1394159040,77857,90.82,17700,18260,17510,22550,12160,17370,17906.66,0.13,0,1323,17710,17540,17220,17050,16730,17625,17135,54,5180,500,12150,10,1,10866140,1945,19.35,2.08,12,0.72,925.00,8624.00,28750,20250211,-37.74,15480,20250331,15.63,28750,-37.74,20250211,15480,15.63,20250331,28750,-37.74,20250211,15480,15.63,20250331,0.73,Y,482630,500,54 억,,13807,N,N,6278,N,00,N
20250414,091311,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,17850,480,2,2.76,508089090,28672,33.45,17700,17900,17510,22550,12160,17370,17720.74,0.13,0,-2038,17710,17540,17220,17050,16730,17625,17135,54,5180,500,12150,10,1,10866140,1940,19.30,2.07,12,0.26,925.00,8624.00,28750,20250211,-37.91,15480,20250331,15.31,28750,-37.91,20250211,15480,15.31,20250331,28750,-37.91,20250211,15480,15.31,20250331,0.73,Y,482630,500,54 억,,13807,N,N,6278,N,00,N
20250411,161257,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,17370,140,2,0.81,1451311165,84487,88.31,16900,17390,16900,22350,12070,17230,17177.03,0.08,0,4707,17583,17406,17173,16996,16763,17290,16880,54,5120,500,12060,10,1,10866140,1887,18.78,2.01,12,0.78,925.00,8624.00,28750,20250211,-39.58,15480,20250331,12.21,28750,-39.58,20250211,15480,12.21,20250331,28750,-39.58,20250211,15480,12.21,20250331,0.75,Y,482630,500,54 억,,8422,N,N,6278,N,00,N
20250411,151309,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,17360,130,2,0.75,1356879250,79049,82.63,16900,17390,16900,22350,12070,17230,17164.99,0.08,0,2314,17583,17406,17173,16996,16763,17290,16880,54,5120,500,12060,10,1,10866140,1886,18.77,2.01,12,0.73,925.00,8624.00,28750,20250211,-39.62,15480,20250331,12.14,28750,-39.62,20250211,15480,12.14,20250331,28750,-39.62,20250211,15480,12.14,20250331,0.75,Y,482630,500,54 억,,8422,N,N,360,N,00,N
20250411,141307,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,17330,100,2,0.58,1128796125,65856,68.84,16900,17390,16900,22350,12070,17230,17140.29,0.08,0,4739,17583,17406,17173,16996,16763,17290,16880,54,5120,500,12060,10,1,10866140,1883,18.74,2.01,12,0.61,925.00,8624.00,28750,20250211,-39.72,15480,20250331,11.95,28750,-39.72,20250211,15480,11.95,20250331,28750,-39.72,20250211,15480,11.95,20250331,0.75,Y,482630,500,54 억,,8422,N,N,360,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 161303 57 100.00 KOSDAQ 화학 N N N N N 17850 480 2 2.76 2406485130 134525 156.93 17700 18260 17510 22550 12160 17370 17888.84 0.13 0 1702 17710 17540 17220 17050 16730 17625 17135 54 5180 500 12150 10 1 10866140 1940 19.30 2.07 12 1.24 925.00 8624.00 28750 20250211 -37.91 15480 20250331 15.31 28750 -37.91 20250211 15480 15.31 20250331 28750 -37.91 20250211 15480 15.31 20250331 0.73 Y 482630 500 54 억 13807 N N 7061 N 00 N
3 20250414 151314 57 100.00 KOSDAQ 화학 N N N N N 17800 430 2 2.48 2323672510 129875 151.50 17700 18260 17510 22550 12160 17370 17891.61 0.13 0 1022 17710 17540 17220 17050 16730 17625 17135 54 5180 500 12150 10 1 10866140 1934 19.24 2.06 12 1.20 925.00 8624.00 28750 20250211 -38.09 15480 20250331 14.99 28750 -38.09 20250211 15480 14.99 20250331 28750 -38.09 20250211 15480 14.99 20250331 0.73 Y 482630 500 54 억 13807 N N 6278 N 00 N
4 20250414 141314 57 100.00 KOSDAQ 화학 N N N N N 17820 450 2 2.59 2195012990 122666 143.09 17700 18260 17510 22550 12160 17370 17894.22 0.13 0 1265 17710 17540 17220 17050 16730 17625 17135 54 5180 500 12150 10 1 10866140 1936 19.26 2.07 12 1.13 925.00 8624.00 28750 20250211 -38.02 15480 20250331 15.12 28750 -38.02 20250211 15480 15.12 20250331 28750 -38.02 20250211 15480 15.12 20250331 0.73 Y 482630 500 54 억 13807 N N 6278 N 00 N
5 20250414 131311 57 100.00 KOSDAQ 화학 N N N N N 17870 500 2 2.88 2068844035 115589 134.84 17700 18260 17510 22550 12160 17370 17898.28 0.13 0 1580 17710 17540 17220 17050 16730 17625 17135 54 5180 500 12150 10 1 10866140 1942 19.32 2.07 12 1.06 925.00 8624.00 28750 20250211 -37.84 15480 20250331 15.44 28750 -37.84 20250211 15480 15.44 20250331 28750 -37.84 20250211 15480 15.44 20250331 0.73 Y 482630 500 54 억 13807 N N 6278 N 00 N
6 20250414 121314 57 100.00 KOSDAQ 화학 N N N N N 17870 500 2 2.88 1845968850 103141 120.32 17700 18260 17510 22550 12160 17370 17897.53 0.13 0 -885 17710 17540 17220 17050 16730 17625 17135 54 5180 500 12150 10 1 10866140 1942 19.32 2.07 12 0.95 925.00 8624.00 28750 20250211 -37.84 15480 20250331 15.44 28750 -37.84 20250211 15480 15.44 20250331 28750 -37.84 20250211 15480 15.44 20250331 0.73 Y 482630 500 54 억 13807 N N 6278 N 00 N
7 20250414 111307 57 100.00 KOSDAQ 화학 N N N N N 17840 470 2 2.71 1647680970 92044 107.37 17700 18260 17510 22550 12160 17370 17901.01 0.13 0 -1149 17710 17540 17220 17050 16730 17625 17135 54 5180 500 12150 10 1 10866140 1939 19.29 2.07 12 0.85 925.00 8624.00 28750 20250211 -37.95 15480 20250331 15.25 28750 -37.95 20250211 15480 15.25 20250331 28750 -37.95 20250211 15480 15.25 20250331 0.73 Y 482630 500 54 억 13807 N N 6278 N 00 N
8 20250414 101310 57 100.00 KOSDAQ 화학 N N N N N 17900 530 2 3.05 1394159040 77857 90.82 17700 18260 17510 22550 12160 17370 17906.66 0.13 0 1323 17710 17540 17220 17050 16730 17625 17135 54 5180 500 12150 10 1 10866140 1945 19.35 2.08 12 0.72 925.00 8624.00 28750 20250211 -37.74 15480 20250331 15.63 28750 -37.74 20250211 15480 15.63 20250331 28750 -37.74 20250211 15480 15.63 20250331 0.73 Y 482630 500 54 억 13807 N N 6278 N 00 N
9 20250414 091311 57 100.00 KOSDAQ 화학 N N N N N 17850 480 2 2.76 508089090 28672 33.45 17700 17900 17510 22550 12160 17370 17720.74 0.13 0 -2038 17710 17540 17220 17050 16730 17625 17135 54 5180 500 12150 10 1 10866140 1940 19.30 2.07 12 0.26 925.00 8624.00 28750 20250211 -37.91 15480 20250331 15.31 28750 -37.91 20250211 15480 15.31 20250331 28750 -37.91 20250211 15480 15.31 20250331 0.73 Y 482630 500 54 억 13807 N N 6278 N 00 N
10 20250411 161257 57 100.00 KOSDAQ 화학 N N N N N 17370 140 2 0.81 1451311165 84487 88.31 16900 17390 16900 22350 12070 17230 17177.03 0.08 0 4707 17583 17406 17173 16996 16763 17290 16880 54 5120 500 12060 10 1 10866140 1887 18.78 2.01 12 0.78 925.00 8624.00 28750 20250211 -39.58 15480 20250331 12.21 28750 -39.58 20250211 15480 12.21 20250331 28750 -39.58 20250211 15480 12.21 20250331 0.75 Y 482630 500 54 억 8422 N N 6278 N 00 N
11 20250411 151309 57 100.00 KOSDAQ 화학 N N N N N 17360 130 2 0.75 1356879250 79049 82.63 16900 17390 16900 22350 12070 17230 17164.99 0.08 0 2314 17583 17406 17173 16996 16763 17290 16880 54 5120 500 12060 10 1 10866140 1886 18.77 2.01 12 0.73 925.00 8624.00 28750 20250211 -39.62 15480 20250331 12.14 28750 -39.62 20250211 15480 12.14 20250331 28750 -39.62 20250211 15480 12.14 20250331 0.75 Y 482630 500 54 억 8422 N N 360 N 00 N
12 20250411 141307 57 100.00 KOSDAQ 화학 N N N N N 17330 100 2 0.58 1128796125 65856 68.84 16900 17390 16900 22350 12070 17230 17140.29 0.08 0 4739 17583 17406 17173 16996 16763 17290 16880 54 5120 500 12060 10 1 10866140 1883 18.74 2.01 12 0.61 925.00 8624.00 28750 20250211 -39.72 15480 20250331 11.95 28750 -39.72 20250211 15480 11.95 20250331 28750 -39.72 20250211 15480 11.95 20250331 0.75 Y 482630 500 54 억 8422 N N 360 N 00 N