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
489500/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
20250414,161307,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,24400,150,2,0.62,5421271175,224806,136.47,24600,24650,23500,31500,17000,24250,24114.76,4.42,0,23133,24983,24616,23883,23516,22783,24800,23700,6,7250,100,16970,50,1,6278056,1532,16.60,3.72,12,3.58,1470.00,6556.00,77800,20250225,-68.64,21050,20250409,15.91,77800,-68.64,20250225,21050,15.91,20250409,77800,-68.64,20250225,21050,15.91,20250409,0.76,Y,489500,100,6 억,,277601,N,N,824,N,00,N
20250414,151318,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,24250,0,3,0.00,5134145925,213014,129.31,24600,24650,23500,31500,17000,24250,24102.11,4.42,0,20900,24983,24616,23883,23516,22783,24800,23700,6,7250,100,16970,50,1,6278056,1522,16.50,3.70,12,3.39,1470.00,6556.00,77800,20250225,-68.83,21050,20250409,15.20,77800,-68.83,20250225,21050,15.20,20250409,77800,-68.83,20250225,21050,15.20,20250409,0.76,Y,489500,100,6 억,,277601,N,N,1010,N,00,N
20250414,141317,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,24150,-100,5,-0.41,3794072650,157749,95.76,24600,24650,23500,31500,17000,24250,24050.82,4.42,0,18549,24983,24616,23883,23516,22783,24800,23700,6,7250,100,16970,50,1,6278056,1516,16.43,3.68,12,2.51,1470.00,6556.00,77800,20250225,-68.96,21050,20250409,14.73,77800,-68.96,20250225,21050,14.73,20250409,77800,-68.96,20250225,21050,14.73,20250409,0.76,Y,489500,100,6 억,,277601,N,N,1010,N,00,N
20250414,131315,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,24000,-250,5,-1.03,3365314900,139948,84.96,24600,24650,23500,31500,17000,24250,24046.31,4.42,0,8849,24983,24616,23883,23516,22783,24800,23700,6,7250,100,16970,50,1,6278056,1507,16.33,3.66,12,2.23,1470.00,6556.00,77800,20250225,-69.15,21050,20250409,14.01,77800,-69.15,20250225,21050,14.01,20250409,77800,-69.15,20250225,21050,14.01,20250409,0.76,Y,489500,100,6 억,,277601,N,N,1010,N,00,N
20250414,121318,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,24000,-250,5,-1.03,2777863350,115573,70.16,24600,24650,23500,31500,17000,24250,24034.83,4.42,0,7279,24983,24616,23883,23516,22783,24800,23700,6,7250,100,16970,50,1,6278056,1507,16.33,3.66,12,1.84,1470.00,6556.00,77800,20250225,-69.15,21050,20250409,14.01,77800,-69.15,20250225,21050,14.01,20250409,77800,-69.15,20250225,21050,14.01,20250409,0.76,Y,489500,100,6 억,,277601,N,N,1010,N,00,N
20250414,111310,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,23850,-400,5,-1.65,2604203100,108327,65.76,24600,24650,23500,31500,17000,24250,24039.43,4.42,0,6619,24983,24616,23883,23516,22783,24800,23700,6,7250,100,16970,50,1,6278056,1497,16.22,3.64,12,1.73,1470.00,6556.00,77800,20250225,-69.34,21050,20250409,13.30,77800,-69.34,20250225,21050,13.30,20250409,77800,-69.34,20250225,21050,13.30,20250409,0.76,Y,489500,100,6 억,,277601,N,N,1010,N,00,N
20250414,101314,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,24050,-200,5,-0.82,1940828075,80727,49.01,24600,24650,23500,31500,17000,24250,24040.83,4.42,0,884,24983,24616,23883,23516,22783,24800,23700,6,7250,100,16970,50,1,6278056,1510,16.36,3.67,12,1.29,1470.00,6556.00,77800,20250225,-69.09,21050,20250409,14.25,77800,-69.09,20250225,21050,14.25,20250409,77800,-69.09,20250225,21050,14.25,20250409,0.76,Y,489500,100,6 억,,277601,N,N,1010,N,00,N
20250414,091315,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,24150,-100,5,-0.41,737628700,30751,18.67,24600,24650,23500,31500,17000,24250,23983.68,4.42,0,-6738,24983,24616,23883,23516,22783,24800,23700,6,7250,100,16970,50,1,6278056,1516,16.43,3.68,12,0.49,1470.00,6556.00,77800,20250225,-68.96,21050,20250409,14.73,77800,-68.96,20250225,21050,14.73,20250409,77800,-68.96,20250225,21050,14.73,20250409,0.76,Y,489500,100,6 억,,277601,N,N,1010,N,00,N
20250411,161300,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,24250,150,2,0.62,3865056650,163140,39.73,23400,24250,23150,31300,16900,24100,23689.92,4.91,0,18040,25700,24900,23750,22950,21800,25300,23350,6,7200,100,16870,50,1,6278056,1522,16.50,3.70,12,2.60,1470.00,6556.00,77800,20250225,-68.83,21050,20250409,15.20,77800,-68.83,20250225,21050,15.20,20250409,77800,-68.83,20250225,21050,15.20,20250409,0.69,Y,489500,100,6 억,,308233,N,N,1010,N,00,N
20250411,151313,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,24100,0,3,0.00,3701769550,156394,38.08,23400,24250,23150,31300,16900,24100,23669.51,4.91,0,17831,25700,24900,23750,22950,21800,25300,23350,6,7200,100,16870,50,1,6278056,1513,16.39,3.68,12,2.49,1470.00,6556.00,77800,20250225,-69.02,21050,20250409,14.49,77800,-69.02,20250225,21050,14.49,20250409,77800,-69.02,20250225,21050,14.49,20250409,0.69,Y,489500,100,6 억,,308233,N,N,1277,N,00,N
20250411,141311,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,24100,0,3,0.00,2964267125,125752,30.62,23400,24250,23150,31300,16900,24100,23572.32,4.91,0,11583,25700,24900,23750,22950,21800,25300,23350,6,7200,100,16870,50,1,6278056,1513,16.39,3.68,12,2.00,1470.00,6556.00,77800,20250225,-69.02,21050,20250409,14.49,77800,-69.02,20250225,21050,14.49,20250409,77800,-69.02,20250225,21050,14.49,20250409,0.69,Y,489500,100,6 억,,308233,N,N,1277,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 161307 57 100.00 KOSDAQ 화학 N N N N N 24400 150 2 0.62 5421271175 224806 136.47 24600 24650 23500 31500 17000 24250 24114.76 4.42 0 23133 24983 24616 23883 23516 22783 24800 23700 6 7250 100 16970 50 1 6278056 1532 16.60 3.72 12 3.58 1470.00 6556.00 77800 20250225 -68.64 21050 20250409 15.91 77800 -68.64 20250225 21050 15.91 20250409 77800 -68.64 20250225 21050 15.91 20250409 0.76 Y 489500 100 6 억 277601 N N 824 N 00 N
3 20250414 151318 57 100.00 KOSDAQ 화학 N N N N N 24250 0 3 0.00 5134145925 213014 129.31 24600 24650 23500 31500 17000 24250 24102.11 4.42 0 20900 24983 24616 23883 23516 22783 24800 23700 6 7250 100 16970 50 1 6278056 1522 16.50 3.70 12 3.39 1470.00 6556.00 77800 20250225 -68.83 21050 20250409 15.20 77800 -68.83 20250225 21050 15.20 20250409 77800 -68.83 20250225 21050 15.20 20250409 0.76 Y 489500 100 6 억 277601 N N 1010 N 00 N
4 20250414 141317 57 100.00 KOSDAQ 화학 N N N N N 24150 -100 5 -0.41 3794072650 157749 95.76 24600 24650 23500 31500 17000 24250 24050.82 4.42 0 18549 24983 24616 23883 23516 22783 24800 23700 6 7250 100 16970 50 1 6278056 1516 16.43 3.68 12 2.51 1470.00 6556.00 77800 20250225 -68.96 21050 20250409 14.73 77800 -68.96 20250225 21050 14.73 20250409 77800 -68.96 20250225 21050 14.73 20250409 0.76 Y 489500 100 6 억 277601 N N 1010 N 00 N
5 20250414 131315 57 100.00 KOSDAQ 화학 N N N N N 24000 -250 5 -1.03 3365314900 139948 84.96 24600 24650 23500 31500 17000 24250 24046.31 4.42 0 8849 24983 24616 23883 23516 22783 24800 23700 6 7250 100 16970 50 1 6278056 1507 16.33 3.66 12 2.23 1470.00 6556.00 77800 20250225 -69.15 21050 20250409 14.01 77800 -69.15 20250225 21050 14.01 20250409 77800 -69.15 20250225 21050 14.01 20250409 0.76 Y 489500 100 6 억 277601 N N 1010 N 00 N
6 20250414 121318 57 100.00 KOSDAQ 화학 N N N N N 24000 -250 5 -1.03 2777863350 115573 70.16 24600 24650 23500 31500 17000 24250 24034.83 4.42 0 7279 24983 24616 23883 23516 22783 24800 23700 6 7250 100 16970 50 1 6278056 1507 16.33 3.66 12 1.84 1470.00 6556.00 77800 20250225 -69.15 21050 20250409 14.01 77800 -69.15 20250225 21050 14.01 20250409 77800 -69.15 20250225 21050 14.01 20250409 0.76 Y 489500 100 6 억 277601 N N 1010 N 00 N
7 20250414 111310 57 100.00 KOSDAQ 화학 N N N N N 23850 -400 5 -1.65 2604203100 108327 65.76 24600 24650 23500 31500 17000 24250 24039.43 4.42 0 6619 24983 24616 23883 23516 22783 24800 23700 6 7250 100 16970 50 1 6278056 1497 16.22 3.64 12 1.73 1470.00 6556.00 77800 20250225 -69.34 21050 20250409 13.30 77800 -69.34 20250225 21050 13.30 20250409 77800 -69.34 20250225 21050 13.30 20250409 0.76 Y 489500 100 6 억 277601 N N 1010 N 00 N
8 20250414 101314 57 100.00 KOSDAQ 화학 N N N N N 24050 -200 5 -0.82 1940828075 80727 49.01 24600 24650 23500 31500 17000 24250 24040.83 4.42 0 884 24983 24616 23883 23516 22783 24800 23700 6 7250 100 16970 50 1 6278056 1510 16.36 3.67 12 1.29 1470.00 6556.00 77800 20250225 -69.09 21050 20250409 14.25 77800 -69.09 20250225 21050 14.25 20250409 77800 -69.09 20250225 21050 14.25 20250409 0.76 Y 489500 100 6 억 277601 N N 1010 N 00 N
9 20250414 091315 57 100.00 KOSDAQ 화학 N N N N N 24150 -100 5 -0.41 737628700 30751 18.67 24600 24650 23500 31500 17000 24250 23983.68 4.42 0 -6738 24983 24616 23883 23516 22783 24800 23700 6 7250 100 16970 50 1 6278056 1516 16.43 3.68 12 0.49 1470.00 6556.00 77800 20250225 -68.96 21050 20250409 14.73 77800 -68.96 20250225 21050 14.73 20250409 77800 -68.96 20250225 21050 14.73 20250409 0.76 Y 489500 100 6 억 277601 N N 1010 N 00 N
10 20250411 161300 57 100.00 KOSDAQ 화학 N N N N N 24250 150 2 0.62 3865056650 163140 39.73 23400 24250 23150 31300 16900 24100 23689.92 4.91 0 18040 25700 24900 23750 22950 21800 25300 23350 6 7200 100 16870 50 1 6278056 1522 16.50 3.70 12 2.60 1470.00 6556.00 77800 20250225 -68.83 21050 20250409 15.20 77800 -68.83 20250225 21050 15.20 20250409 77800 -68.83 20250225 21050 15.20 20250409 0.69 Y 489500 100 6 억 308233 N N 1010 N 00 N
11 20250411 151313 57 100.00 KOSDAQ 화학 N N N N N 24100 0 3 0.00 3701769550 156394 38.08 23400 24250 23150 31300 16900 24100 23669.51 4.91 0 17831 25700 24900 23750 22950 21800 25300 23350 6 7200 100 16870 50 1 6278056 1513 16.39 3.68 12 2.49 1470.00 6556.00 77800 20250225 -69.02 21050 20250409 14.49 77800 -69.02 20250225 21050 14.49 20250409 77800 -69.02 20250225 21050 14.49 20250409 0.69 Y 489500 100 6 억 308233 N N 1277 N 00 N
12 20250411 141311 57 100.00 KOSDAQ 화학 N N N N N 24100 0 3 0.00 2964267125 125752 30.62 23400 24250 23150 31300 16900 24100 23572.32 4.91 0 11583 25700 24900 23750 22950 21800 25300 23350 6 7200 100 16870 50 1 6278056 1513 16.39 3.68 12 2.00 1470.00 6556.00 77800 20250225 -69.02 21050 20250409 14.49 77800 -69.02 20250225 21050 14.49 20250409 77800 -69.02 20250225 21050 14.49 20250409 0.69 Y 489500 100 6 억 308233 N N 1277 N 00 N