ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity

Update 2025-04-07 2983 top30,price

Browse Source
This commit is contained in:
ened
2025-04-07 18:02:04 +09:00
parent 61ae93b329
commit 35e99d55ee
2983 changed files with 32134 additions and 2740 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
102710/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
20250407,160709,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,24250,-1050,5,-4.15,3763251125,154454,82.56,23950,24750,23850,32850,17750,25300,24364.87,6.65,0,-14449,27100,26200,25000,24100,22900,26650,24550,71,7550,500,18720,50,1,14287836,3465,11.13,0.87,12,1.08,2178.00,27813.00,33850,20240607,-28.36,13450,20241113,80.30,27200,-10.85,20250327,16250,49.23,20250102,33850,-28.36,20240607,13450,80.30,20241113,2.04,Y,102710,500,71 억,,949678,N,N,23500,N,00,N
20250407,150714,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,24600,-700,5,-2.77,3378204525,138718,74.14,23950,24750,23850,32850,17750,25300,24353.04,6.65,0,-10669,27100,26200,25000,24100,22900,26650,24550,71,7550,500,18720,50,1,14287836,3515,11.29,0.88,12,0.97,2178.00,27813.00,33850,20240607,-27.33,13450,20241113,82.90,27200,-9.56,20250327,16250,51.38,20250102,33850,-27.33,20240607,13450,82.90,20241113,2.04,Y,102710,500,71 억,,949678,N,N,11976,N,00,N
20250407,140712,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,24500,-800,5,-3.16,2220888875,91380,48.84,23950,24650,23850,32850,17750,25300,24303.88,6.65,0,-11412,27100,26200,25000,24100,22900,26650,24550,71,7550,500,18720,50,1,14287836,3501,11.25,0.88,12,0.64,2178.00,27813.00,33850,20240607,-27.62,13450,20241113,82.16,27200,-9.93,20250327,16250,50.77,20250102,33850,-27.62,20240607,13450,82.16,20241113,2.04,Y,102710,500,71 억,,949678,N,N,11976,N,00,N
20250407,130711,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,24350,-950,5,-3.75,1542939475,63412,33.89,23950,24650,23900,32850,17750,25300,24331.98,6.65,0,-10254,27100,26200,25000,24100,22900,26650,24550,71,7550,500,18720,50,1,14287836,3479,11.18,0.88,12,0.44,2178.00,27813.00,33850,20240607,-28.06,13450,20241113,81.04,27200,-10.48,20250327,16250,49.85,20250102,33850,-28.06,20240607,13450,81.04,20241113,2.04,Y,102710,500,71 억,,949678,N,N,11976,N,00,N
20250407,120711,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,24550,-750,5,-2.96,1195805975,49231,26.31,23950,24650,23900,32850,17750,25300,24289.70,6.65,0,-9195,27100,26200,25000,24100,22900,26650,24550,71,7550,500,18720,50,1,14287836,3508,11.27,0.88,12,0.34,2178.00,27813.00,33850,20240607,-27.47,13450,20241113,82.53,27200,-9.74,20250327,16250,51.08,20250102,33850,-27.47,20240607,13450,82.53,20241113,2.04,Y,102710,500,71 억,,949678,N,N,11976,N,00,N
20250407,110711,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,24600,-700,5,-2.77,882688525,36456,19.49,23950,24650,23900,32850,17750,25300,24212.43,6.65,0,-7608,27100,26200,25000,24100,22900,26650,24550,71,7550,500,18720,50,1,14287836,3515,11.29,0.88,12,0.26,2178.00,27813.00,33850,20240607,-27.33,13450,20241113,82.90,27200,-9.56,20250327,16250,51.38,20250102,33850,-27.33,20240607,13450,82.90,20241113,2.04,Y,102710,500,71 억,,949678,N,N,11976,N,00,N
20250407,100711,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,24050,-1250,5,-4.94,542276675,22366,11.95,23950,24650,23950,32850,17750,25300,24245.58,6.65,0,-8000,27100,26200,25000,24100,22900,26650,24550,71,7550,500,18720,50,1,14287836,3436,11.04,0.86,12,0.16,2178.00,27813.00,33850,20240607,-28.95,13450,20241113,78.81,27200,-11.58,20250327,16250,48.00,20250102,33850,-28.95,20240607,13450,78.81,20241113,2.04,Y,102710,500,71 억,,949678,N,N,11976,N,00,N
20250407,090712,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,24350,-950,5,-3.75,143851650,5957,3.18,23950,24500,23950,32850,17750,25300,24148.34,6.65,0,-2755,27100,26200,25000,24100,22900,26650,24550,71,7550,500,18720,50,1,14287836,3479,11.18,0.88,12,0.04,2178.00,27813.00,33850,20240607,-28.06,13450,20241113,81.04,27200,-10.48,20250327,16250,49.85,20250102,33850,-28.06,20240607,13450,81.04,20241113,2.04,Y,102710,500,71 억,,949678,N,N,11976,N,00,N
20250404,160708,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,25300,-700,5,-2.69,4631726700,187092,257.79,25100,25900,23800,33800,18200,26000,24756.37,6.88,0,-23798,27033,26516,25883,25366,24733,26775,25625,71,7800,500,19240,50,1,14287836,3615,11.62,0.91,12,1.31,2178.00,27813.00,33850,20240607,-25.26,13450,20241113,88.10,27200,-6.99,20250327,16250,55.69,20250102,33850,-25.26,20240607,13450,88.10,20241113,2.15,Y,102710,500,71 억,,982774,N,N,11963,N,00,N
20250404,150715,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,24950,-1050,5,-4.04,3963823050,160460,221.10,25100,25900,23800,33800,18200,26000,24702.87,6.88,0,-16718,27033,26516,25883,25366,24733,26775,25625,71,7800,500,19240,50,1,14287836,3565,11.46,0.90,12,1.12,2178.00,27813.00,33850,20240607,-26.29,13450,20241113,85.50,27200,-8.27,20250327,16250,53.54,20250102,33850,-26.29,20240607,13450,85.50,20241113,2.15,Y,102710,500,71 억,,982774,N,N,11221,N,00,N
20250404,140717,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,24000,-2000,5,-7.69,2887763825,116246,160.17,25100,25900,23950,33800,18200,26000,24841.83,6.88,0,-10577,27033,26516,25883,25366,24733,26775,25625,71,7800,500,19240,50,1,14287836,3429,11.02,0.86,12,0.81,2178.00,27813.00,33850,20240607,-29.10,13450,20241113,78.44,27200,-11.76,20250327,16250,47.69,20250102,33850,-29.10,20240607,13450,78.44,20241113,2.15,Y,102710,500,71 억,,982774,N,N,11221,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 20250407 160709 55 60.00 KOSDAQ 화학 N N N Y 60 N 24250 -1050 5 -4.15 3763251125 154454 82.56 23950 24750 23850 32850 17750 25300 24364.87 6.65 0 -14449 27100 26200 25000 24100 22900 26650 24550 71 7550 500 18720 50 1 14287836 3465 11.13 0.87 12 1.08 2178.00 27813.00 33850 20240607 -28.36 13450 20241113 80.30 27200 -10.85 20250327 16250 49.23 20250102 33850 -28.36 20240607 13450 80.30 20241113 2.04 Y 102710 500 71 억 949678 N N 23500 N 00 N
3 20250407 150714 55 60.00 KOSDAQ 화학 N N N Y 60 N 24600 -700 5 -2.77 3378204525 138718 74.14 23950 24750 23850 32850 17750 25300 24353.04 6.65 0 -10669 27100 26200 25000 24100 22900 26650 24550 71 7550 500 18720 50 1 14287836 3515 11.29 0.88 12 0.97 2178.00 27813.00 33850 20240607 -27.33 13450 20241113 82.90 27200 -9.56 20250327 16250 51.38 20250102 33850 -27.33 20240607 13450 82.90 20241113 2.04 Y 102710 500 71 억 949678 N N 11976 N 00 N
4 20250407 140712 55 60.00 KOSDAQ 화학 N N N Y 60 N 24500 -800 5 -3.16 2220888875 91380 48.84 23950 24650 23850 32850 17750 25300 24303.88 6.65 0 -11412 27100 26200 25000 24100 22900 26650 24550 71 7550 500 18720 50 1 14287836 3501 11.25 0.88 12 0.64 2178.00 27813.00 33850 20240607 -27.62 13450 20241113 82.16 27200 -9.93 20250327 16250 50.77 20250102 33850 -27.62 20240607 13450 82.16 20241113 2.04 Y 102710 500 71 억 949678 N N 11976 N 00 N
5 20250407 130711 55 60.00 KOSDAQ 화학 N N N Y 60 N 24350 -950 5 -3.75 1542939475 63412 33.89 23950 24650 23900 32850 17750 25300 24331.98 6.65 0 -10254 27100 26200 25000 24100 22900 26650 24550 71 7550 500 18720 50 1 14287836 3479 11.18 0.88 12 0.44 2178.00 27813.00 33850 20240607 -28.06 13450 20241113 81.04 27200 -10.48 20250327 16250 49.85 20250102 33850 -28.06 20240607 13450 81.04 20241113 2.04 Y 102710 500 71 억 949678 N N 11976 N 00 N
6 20250407 120711 55 60.00 KOSDAQ 화학 N N N Y 60 N 24550 -750 5 -2.96 1195805975 49231 26.31 23950 24650 23900 32850 17750 25300 24289.70 6.65 0 -9195 27100 26200 25000 24100 22900 26650 24550 71 7550 500 18720 50 1 14287836 3508 11.27 0.88 12 0.34 2178.00 27813.00 33850 20240607 -27.47 13450 20241113 82.53 27200 -9.74 20250327 16250 51.08 20250102 33850 -27.47 20240607 13450 82.53 20241113 2.04 Y 102710 500 71 억 949678 N N 11976 N 00 N
7 20250407 110711 55 60.00 KOSDAQ 화학 N N N Y 60 N 24600 -700 5 -2.77 882688525 36456 19.49 23950 24650 23900 32850 17750 25300 24212.43 6.65 0 -7608 27100 26200 25000 24100 22900 26650 24550 71 7550 500 18720 50 1 14287836 3515 11.29 0.88 12 0.26 2178.00 27813.00 33850 20240607 -27.33 13450 20241113 82.90 27200 -9.56 20250327 16250 51.38 20250102 33850 -27.33 20240607 13450 82.90 20241113 2.04 Y 102710 500 71 억 949678 N N 11976 N 00 N
8 20250407 100711 55 60.00 KOSDAQ 화학 N N N Y 60 N 24050 -1250 5 -4.94 542276675 22366 11.95 23950 24650 23950 32850 17750 25300 24245.58 6.65 0 -8000 27100 26200 25000 24100 22900 26650 24550 71 7550 500 18720 50 1 14287836 3436 11.04 0.86 12 0.16 2178.00 27813.00 33850 20240607 -28.95 13450 20241113 78.81 27200 -11.58 20250327 16250 48.00 20250102 33850 -28.95 20240607 13450 78.81 20241113 2.04 Y 102710 500 71 억 949678 N N 11976 N 00 N
9 20250407 090712 55 60.00 KOSDAQ 화학 N N N Y 60 N 24350 -950 5 -3.75 143851650 5957 3.18 23950 24500 23950 32850 17750 25300 24148.34 6.65 0 -2755 27100 26200 25000 24100 22900 26650 24550 71 7550 500 18720 50 1 14287836 3479 11.18 0.88 12 0.04 2178.00 27813.00 33850 20240607 -28.06 13450 20241113 81.04 27200 -10.48 20250327 16250 49.85 20250102 33850 -28.06 20240607 13450 81.04 20241113 2.04 Y 102710 500 71 억 949678 N N 11976 N 00 N
10 20250404 160708 55 60.00 KOSDAQ 화학 N N N Y 60 N 25300 -700 5 -2.69 4631726700 187092 257.79 25100 25900 23800 33800 18200 26000 24756.37 6.88 0 -23798 27033 26516 25883 25366 24733 26775 25625 71 7800 500 19240 50 1 14287836 3615 11.62 0.91 12 1.31 2178.00 27813.00 33850 20240607 -25.26 13450 20241113 88.10 27200 -6.99 20250327 16250 55.69 20250102 33850 -25.26 20240607 13450 88.10 20241113 2.15 Y 102710 500 71 억 982774 N N 11963 N 00 N
11 20250404 150715 55 60.00 KOSDAQ 화학 N N N Y 60 N 24950 -1050 5 -4.04 3963823050 160460 221.10 25100 25900 23800 33800 18200 26000 24702.87 6.88 0 -16718 27033 26516 25883 25366 24733 26775 25625 71 7800 500 19240 50 1 14287836 3565 11.46 0.90 12 1.12 2178.00 27813.00 33850 20240607 -26.29 13450 20241113 85.50 27200 -8.27 20250327 16250 53.54 20250102 33850 -26.29 20240607 13450 85.50 20241113 2.15 Y 102710 500 71 억 982774 N N 11221 N 00 N
12 20250404 140717 55 60.00 KOSDAQ 화학 N N N Y 60 N 24000 -2000 5 -7.69 2887763825 116246 160.17 25100 25900 23950 33800 18200 26000 24841.83 6.88 0 -10577 27033 26516 25883 25366 24733 26775 25625 71 7800 500 19240 50 1 14287836 3429 11.02 0.86 12 0.81 2178.00 27813.00 33850 20240607 -29.10 13450 20241113 78.44 27200 -11.76 20250327 16250 47.69 20250102 33850 -29.10 20240607 13450 78.44 20241113 2.15 Y 102710 500 71 억 982774 N N 11221 N 00 N