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
214260/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
20250407,160850,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,13620,-890,5,-6.13,373250420,26890,173.60,14100,14390,13610,18860,10160,14510,13871.16,0.00,0,-3532,14923,14716,14413,14206,13903,14820,14310,45,4350,500,8990,10,1,8922463,1215,-25.46,3.09,12,0.30,-535.00,4410.00,31500,20240719,-56.76,9300,20240624,46.45,18900,-27.94,20250312,13550,0.52,20250203,31500,-56.76,20240719,9300,46.45,20240624,0.11,Y,214260,500,44 억,,0,N,N,3273,N,00,N
20250407,150856,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,13700,-810,5,-5.58,335434090,24117,155.69,14100,14390,13610,18860,10160,14510,13898.47,0.00,0,-3368,14923,14716,14413,14206,13903,14820,14310,45,4350,500,8990,10,1,8922463,1222,-25.61,3.11,12,0.27,-535.00,4410.00,31500,20240719,-56.51,9300,20240624,47.31,18900,-27.51,20250312,13550,1.11,20250203,31500,-56.51,20240719,9300,47.31,20240624,0.11,Y,214260,500,44 억,,0,N,N,1334,N,00,N
20250407,140853,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,13900,-610,5,-4.20,256179340,18358,118.52,14100,14390,13610,18860,10160,14510,13942.27,0.00,0,-4670,14923,14716,14413,14206,13903,14820,14310,45,4350,500,8990,10,1,8922463,1240,-25.98,3.15,12,0.21,-535.00,4410.00,31500,20240719,-55.87,9300,20240624,49.46,18900,-26.46,20250312,13550,2.58,20250203,31500,-55.87,20240719,9300,49.46,20240624,0.11,Y,214260,500,44 억,,0,N,N,1334,N,00,N
20250407,130852,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,13950,-560,5,-3.86,215030740,15400,99.42,14100,14390,13610,18860,10160,14510,13948.45,0.00,0,-3527,14923,14716,14413,14206,13903,14820,14310,45,4350,500,8990,10,1,8922463,1245,-26.07,3.16,12,0.17,-535.00,4410.00,31500,20240719,-55.71,9300,20240624,50.00,18900,-26.19,20250312,13550,2.95,20250203,31500,-55.71,20240719,9300,50.00,20240624,0.11,Y,214260,500,44 억,,0,N,N,1334,N,00,N
20250407,120851,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,13860,-650,5,-4.48,202532730,14504,93.63,14100,14390,13610,18860,10160,14510,13948.44,0.00,0,-3537,14923,14716,14413,14206,13903,14820,14310,45,4350,500,8990,10,1,8922463,1237,-25.91,3.14,12,0.16,-535.00,4410.00,31500,20240719,-56.00,9300,20240624,49.03,18900,-26.67,20250312,13550,2.29,20250203,31500,-56.00,20240719,9300,49.03,20240624,0.11,Y,214260,500,44 억,,0,N,N,1334,N,00,N
20250407,110852,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,13970,-540,5,-3.72,171749400,12283,79.30,14100,14390,13610,18860,10160,14510,13964.94,0.00,0,-3905,14923,14716,14413,14206,13903,14820,14310,45,4350,500,8990,10,1,8922463,1246,-26.11,3.17,12,0.14,-535.00,4410.00,31500,20240719,-55.65,9300,20240624,50.22,18900,-26.08,20250312,13550,3.10,20250203,31500,-55.65,20240719,9300,50.22,20240624,0.11,Y,214260,500,44 억,,0,N,N,1334,N,00,N
20250407,100852,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,13780,-730,5,-5.03,153692270,10987,70.93,14100,14390,13610,18860,10160,14510,13968.86,0.00,0,-3686,14923,14716,14413,14206,13903,14820,14310,45,4350,500,8990,10,1,8922463,1230,-25.76,3.12,12,0.12,-535.00,4410.00,31500,20240719,-56.25,9300,20240624,48.17,18900,-27.09,20250312,13550,1.70,20250203,31500,-56.25,20240719,9300,48.17,20240624,0.11,Y,214260,500,44 억,,0,N,N,1334,N,00,N
20250407,090854,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,14100,-410,5,-2.83,42075980,2986,19.28,14100,14110,13980,18860,10160,14510,14026.29,0.00,0,-1533,14923,14716,14413,14206,13903,14820,14310,45,4350,500,8990,10,1,8922463,1258,-26.36,3.20,12,0.03,-535.00,4410.00,31500,20240719,-55.24,9300,20240624,51.61,18900,-25.40,20250312,13550,4.06,20250203,31500,-55.24,20240719,9300,51.61,20240624,0.11,Y,214260,500,44 억,,0,N,N,1334,N,00,N
20250404,160850,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,14510,60,2,0.42,221604030,15490,77.94,14210,14620,14110,18780,10120,14450,14306.26,0.00,0,-246,15016,14732,14376,14092,13736,14875,14235,45,4330,500,8950,10,1,8922463,1295,-27.12,3.29,12,0.17,-535.00,4410.00,31500,20240719,-53.94,9300,20240624,56.02,18900,-23.23,20250312,13550,7.08,20250203,31500,-53.94,20240719,9300,56.02,20240624,0.11,Y,214260,500,44 억,,0,N,N,1334,N,00,N
20250404,150858,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,14360,-90,5,-0.62,214850260,15024,75.60,14210,14620,14110,18780,10120,14450,14300.47,0.00,0,-5,15016,14732,14376,14092,13736,14875,14235,45,4330,500,8950,10,1,8922463,1281,-26.84,3.26,12,0.17,-535.00,4410.00,31500,20240719,-54.41,9300,20240624,54.41,18900,-24.02,20250312,13550,5.98,20250203,31500,-54.41,20240719,9300,54.41,20240624,0.11,Y,214260,500,44 억,,0,N,N,2296,N,00,N
20250404,140900,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,14120,-330,5,-2.28,188583360,13172,66.28,14210,14620,14110,18780,10120,14450,14316.99,0.00,0,264,15016,14732,14376,14092,13736,14875,14235,45,4330,500,8950,10,1,8922463,1260,-26.39,3.20,12,0.15,-535.00,4410.00,31500,20240719,-55.17,9300,20240624,51.83,18900,-25.29,20250312,13550,4.21,20250203,31500,-55.17,20240719,9300,51.83,20240624,0.11,Y,214260,500,44 억,,0,N,N,2296,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 160850 57 100.00 KOSDAQ 화학 N N N N N 13620 -890 5 -6.13 373250420 26890 173.60 14100 14390 13610 18860 10160 14510 13871.16 0.00 0 -3532 14923 14716 14413 14206 13903 14820 14310 45 4350 500 8990 10 1 8922463 1215 -25.46 3.09 12 0.30 -535.00 4410.00 31500 20240719 -56.76 9300 20240624 46.45 18900 -27.94 20250312 13550 0.52 20250203 31500 -56.76 20240719 9300 46.45 20240624 0.11 Y 214260 500 44 억 0 N N 3273 N 00 N
3 20250407 150856 57 100.00 KOSDAQ 화학 N N N N N 13700 -810 5 -5.58 335434090 24117 155.69 14100 14390 13610 18860 10160 14510 13898.47 0.00 0 -3368 14923 14716 14413 14206 13903 14820 14310 45 4350 500 8990 10 1 8922463 1222 -25.61 3.11 12 0.27 -535.00 4410.00 31500 20240719 -56.51 9300 20240624 47.31 18900 -27.51 20250312 13550 1.11 20250203 31500 -56.51 20240719 9300 47.31 20240624 0.11 Y 214260 500 44 억 0 N N 1334 N 00 N
4 20250407 140853 57 100.00 KOSDAQ 화학 N N N N N 13900 -610 5 -4.20 256179340 18358 118.52 14100 14390 13610 18860 10160 14510 13942.27 0.00 0 -4670 14923 14716 14413 14206 13903 14820 14310 45 4350 500 8990 10 1 8922463 1240 -25.98 3.15 12 0.21 -535.00 4410.00 31500 20240719 -55.87 9300 20240624 49.46 18900 -26.46 20250312 13550 2.58 20250203 31500 -55.87 20240719 9300 49.46 20240624 0.11 Y 214260 500 44 억 0 N N 1334 N 00 N
5 20250407 130852 57 100.00 KOSDAQ 화학 N N N N N 13950 -560 5 -3.86 215030740 15400 99.42 14100 14390 13610 18860 10160 14510 13948.45 0.00 0 -3527 14923 14716 14413 14206 13903 14820 14310 45 4350 500 8990 10 1 8922463 1245 -26.07 3.16 12 0.17 -535.00 4410.00 31500 20240719 -55.71 9300 20240624 50.00 18900 -26.19 20250312 13550 2.95 20250203 31500 -55.71 20240719 9300 50.00 20240624 0.11 Y 214260 500 44 억 0 N N 1334 N 00 N
6 20250407 120851 57 100.00 KOSDAQ 화학 N N N N N 13860 -650 5 -4.48 202532730 14504 93.63 14100 14390 13610 18860 10160 14510 13948.44 0.00 0 -3537 14923 14716 14413 14206 13903 14820 14310 45 4350 500 8990 10 1 8922463 1237 -25.91 3.14 12 0.16 -535.00 4410.00 31500 20240719 -56.00 9300 20240624 49.03 18900 -26.67 20250312 13550 2.29 20250203 31500 -56.00 20240719 9300 49.03 20240624 0.11 Y 214260 500 44 억 0 N N 1334 N 00 N
7 20250407 110852 57 100.00 KOSDAQ 화학 N N N N N 13970 -540 5 -3.72 171749400 12283 79.30 14100 14390 13610 18860 10160 14510 13964.94 0.00 0 -3905 14923 14716 14413 14206 13903 14820 14310 45 4350 500 8990 10 1 8922463 1246 -26.11 3.17 12 0.14 -535.00 4410.00 31500 20240719 -55.65 9300 20240624 50.22 18900 -26.08 20250312 13550 3.10 20250203 31500 -55.65 20240719 9300 50.22 20240624 0.11 Y 214260 500 44 억 0 N N 1334 N 00 N
8 20250407 100852 57 100.00 KOSDAQ 화학 N N N N N 13780 -730 5 -5.03 153692270 10987 70.93 14100 14390 13610 18860 10160 14510 13968.86 0.00 0 -3686 14923 14716 14413 14206 13903 14820 14310 45 4350 500 8990 10 1 8922463 1230 -25.76 3.12 12 0.12 -535.00 4410.00 31500 20240719 -56.25 9300 20240624 48.17 18900 -27.09 20250312 13550 1.70 20250203 31500 -56.25 20240719 9300 48.17 20240624 0.11 Y 214260 500 44 억 0 N N 1334 N 00 N
9 20250407 090854 57 100.00 KOSDAQ 화학 N N N N N 14100 -410 5 -2.83 42075980 2986 19.28 14100 14110 13980 18860 10160 14510 14026.29 0.00 0 -1533 14923 14716 14413 14206 13903 14820 14310 45 4350 500 8990 10 1 8922463 1258 -26.36 3.20 12 0.03 -535.00 4410.00 31500 20240719 -55.24 9300 20240624 51.61 18900 -25.40 20250312 13550 4.06 20250203 31500 -55.24 20240719 9300 51.61 20240624 0.11 Y 214260 500 44 억 0 N N 1334 N 00 N
10 20250404 160850 57 100.00 KOSDAQ 화학 N N N N N 14510 60 2 0.42 221604030 15490 77.94 14210 14620 14110 18780 10120 14450 14306.26 0.00 0 -246 15016 14732 14376 14092 13736 14875 14235 45 4330 500 8950 10 1 8922463 1295 -27.12 3.29 12 0.17 -535.00 4410.00 31500 20240719 -53.94 9300 20240624 56.02 18900 -23.23 20250312 13550 7.08 20250203 31500 -53.94 20240719 9300 56.02 20240624 0.11 Y 214260 500 44 억 0 N N 1334 N 00 N
11 20250404 150858 57 100.00 KOSDAQ 화학 N N N N N 14360 -90 5 -0.62 214850260 15024 75.60 14210 14620 14110 18780 10120 14450 14300.47 0.00 0 -5 15016 14732 14376 14092 13736 14875 14235 45 4330 500 8950 10 1 8922463 1281 -26.84 3.26 12 0.17 -535.00 4410.00 31500 20240719 -54.41 9300 20240624 54.41 18900 -24.02 20250312 13550 5.98 20250203 31500 -54.41 20240719 9300 54.41 20240624 0.11 Y 214260 500 44 억 0 N N 2296 N 00 N
12 20250404 140900 57 100.00 KOSDAQ 화학 N N N N N 14120 -330 5 -2.28 188583360 13172 66.28 14210 14620 14110 18780 10120 14450 14316.99 0.00 0 264 15016 14732 14376 14092 13736 14875 14235 45 4330 500 8950 10 1 8922463 1260 -26.39 3.20 12 0.15 -535.00 4410.00 31500 20240719 -55.17 9300 20240624 51.83 18900 -25.29 20250312 13550 4.21 20250203 31500 -55.17 20240719 9300 51.83 20240624 0.11 Y 214260 500 44 억 0 N N 2296 N 00 N