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

Update 2025-04-11 2981 top30,price

Browse Source
This commit is contained in:
ened
2025-04-11 18:02:04 +09:00
parent 18c060305d
commit 3f8907ed0e
2981 changed files with 32100 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
20250411,160724,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,26850,900,2,3.47,1839302250,69712,85.31,25750,26900,25650,33700,18200,25950,26384.30,6.14,0,253,27083,26516,25783,25216,24483,26150,24850,71,7750,500,19200,50,1,14287836,3836,12.33,0.97,12,0.49,2178.00,27813.00,33850,20240607,-20.68,13450,20241113,99.63,27200,-1.29,20250327,16250,65.23,20250102,33850,-20.68,20240607,13450,99.63,20241113,2.12,Y,102710,500,71 억,,876879,N,N,13747,N,00,N
20250411,150730,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,26850,900,2,3.47,1736180850,65870,80.61,25750,26900,25650,33700,18200,25950,26357.69,6.14,0,1556,27083,26516,25783,25216,24483,26150,24850,71,7750,500,19200,50,1,14287836,3836,12.33,0.97,12,0.46,2178.00,27813.00,33850,20240607,-20.68,13450,20241113,99.63,27200,-1.29,20250327,16250,65.23,20250102,33850,-20.68,20240607,13450,99.63,20241113,2.12,Y,102710,500,71 억,,876879,N,N,12707,N,00,N
20250411,140729,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,26600,650,2,2.50,1217779900,46504,56.91,25750,26650,25650,33700,18200,25950,26186.56,6.14,0,7039,27083,26516,25783,25216,24483,26150,24850,71,7750,500,19200,50,1,14287836,3801,12.21,0.96,12,0.33,2178.00,27813.00,33850,20240607,-21.42,13450,20241113,97.77,27200,-2.21,20250327,16250,63.69,20250102,33850,-21.42,20240607,13450,97.77,20241113,2.12,Y,102710,500,71 억,,876879,N,N,12707,N,00,N
20250411,130731,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,26600,650,2,2.50,1018792800,39017,47.75,25750,26650,25650,33700,18200,25950,26111.51,6.14,0,5646,27083,26516,25783,25216,24483,26150,24850,71,7750,500,19200,50,1,14287836,3801,12.21,0.96,12,0.27,2178.00,27813.00,33850,20240607,-21.42,13450,20241113,97.77,27200,-2.21,20250327,16250,63.69,20250102,33850,-21.42,20240607,13450,97.77,20241113,2.12,Y,102710,500,71 억,,876879,N,N,12707,N,00,N
20250411,120732,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,26400,450,2,1.73,829634150,31885,39.02,25750,26450,25650,33700,18200,25950,26019.58,6.14,0,7077,27083,26516,25783,25216,24483,26150,24850,71,7750,500,19200,50,1,14287836,3772,12.12,0.95,12,0.22,2178.00,27813.00,33850,20240607,-22.01,13450,20241113,96.28,27200,-2.94,20250327,16250,62.46,20250102,33850,-22.01,20240607,13450,96.28,20241113,2.12,Y,102710,500,71 억,,876879,N,N,12707,N,00,N
20250411,110731,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,26150,200,2,0.77,646387200,24905,30.48,25750,26300,25650,33700,18200,25950,25954.11,6.14,0,6875,27083,26516,25783,25216,24483,26150,24850,71,7750,500,19200,50,1,14287836,3736,12.01,0.94,12,0.17,2178.00,27813.00,33850,20240607,-22.75,13450,20241113,94.42,27200,-3.86,20250327,16250,60.92,20250102,33850,-22.75,20240607,13450,94.42,20241113,2.12,Y,102710,500,71 억,,876879,N,N,12707,N,00,N
20250411,100732,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,26000,50,2,0.19,404550800,15624,19.12,25750,26100,25650,33700,18200,25950,25892.91,6.14,0,4873,27083,26516,25783,25216,24483,26150,24850,71,7750,500,19200,50,1,14287836,3715,11.94,0.93,12,0.11,2178.00,27813.00,33850,20240607,-23.19,13450,20241113,93.31,27200,-4.41,20250327,16250,60.00,20250102,33850,-23.19,20240607,13450,93.31,20241113,2.12,Y,102710,500,71 억,,876879,N,N,12707,N,00,N
20250411,090735,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,25800,-150,5,-0.58,86535050,3352,4.10,25750,25950,25650,33700,18200,25950,25815.95,6.14,0,1606,27083,26516,25783,25216,24483,26150,24850,71,7750,500,19200,50,1,14287836,3686,11.85,0.93,12,0.02,2178.00,27813.00,33850,20240607,-23.78,13450,20241113,91.82,27200,-5.15,20250327,16250,58.77,20250102,33850,-23.78,20240607,13450,91.82,20241113,2.12,Y,102710,500,71 억,,876879,N,N,12707,N,00,N
20250410,160726,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,25950,1450,2,5.92,2112939200,81712,60.81,26000,26350,25050,31850,17150,24500,25858.37,6.29,0,-22051,27033,25766,24833,23566,22633,25300,23100,71,7350,500,18130,50,1,14287836,3708,11.91,0.93,12,0.57,2178.00,27813.00,33850,20240607,-23.34,13450,20241113,92.94,27200,-4.60,20250327,16250,59.69,20250102,33850,-23.34,20240607,13450,92.94,20241113,2.16,Y,102710,500,71 억,,898477,N,N,12707,N,00,N
20250410,150730,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,26250,1750,2,7.14,1785840450,69225,51.52,26000,26350,25050,31850,17150,24500,25797.62,6.29,0,-17858,27033,25766,24833,23566,22633,25300,23100,71,7350,500,18130,50,1,14287836,3751,12.05,0.94,12,0.48,2178.00,27813.00,33850,20240607,-22.45,13450,20241113,95.17,27200,-3.49,20250327,16250,61.54,20250102,33850,-22.45,20240607,13450,95.17,20241113,2.16,Y,102710,500,71 억,,898477,N,N,22744,N,00,N
20250410,140728,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,25750,1250,2,5.10,1187615050,46279,34.44,26000,26100,25050,31850,17150,24500,25662.07,6.29,0,-12928,27033,25766,24833,23566,22633,25300,23100,71,7350,500,18130,50,1,14287836,3679,11.82,0.93,12,0.32,2178.00,27813.00,33850,20240607,-23.93,13450,20241113,91.45,27200,-5.33,20250327,16250,58.46,20250102,33850,-23.93,20240607,13450,91.45,20241113,2.16,Y,102710,500,71 억,,898477,N,N,22744,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 20250411 160724 55 60.00 KOSDAQ 화학 N N N Y 60 N 26850 900 2 3.47 1839302250 69712 85.31 25750 26900 25650 33700 18200 25950 26384.30 6.14 0 253 27083 26516 25783 25216 24483 26150 24850 71 7750 500 19200 50 1 14287836 3836 12.33 0.97 12 0.49 2178.00 27813.00 33850 20240607 -20.68 13450 20241113 99.63 27200 -1.29 20250327 16250 65.23 20250102 33850 -20.68 20240607 13450 99.63 20241113 2.12 Y 102710 500 71 억 876879 N N 13747 N 00 N
3 20250411 150730 55 60.00 KOSDAQ 화학 N N N Y 60 N 26850 900 2 3.47 1736180850 65870 80.61 25750 26900 25650 33700 18200 25950 26357.69 6.14 0 1556 27083 26516 25783 25216 24483 26150 24850 71 7750 500 19200 50 1 14287836 3836 12.33 0.97 12 0.46 2178.00 27813.00 33850 20240607 -20.68 13450 20241113 99.63 27200 -1.29 20250327 16250 65.23 20250102 33850 -20.68 20240607 13450 99.63 20241113 2.12 Y 102710 500 71 억 876879 N N 12707 N 00 N
4 20250411 140729 55 60.00 KOSDAQ 화학 N N N Y 60 N 26600 650 2 2.50 1217779900 46504 56.91 25750 26650 25650 33700 18200 25950 26186.56 6.14 0 7039 27083 26516 25783 25216 24483 26150 24850 71 7750 500 19200 50 1 14287836 3801 12.21 0.96 12 0.33 2178.00 27813.00 33850 20240607 -21.42 13450 20241113 97.77 27200 -2.21 20250327 16250 63.69 20250102 33850 -21.42 20240607 13450 97.77 20241113 2.12 Y 102710 500 71 억 876879 N N 12707 N 00 N
5 20250411 130731 55 60.00 KOSDAQ 화학 N N N Y 60 N 26600 650 2 2.50 1018792800 39017 47.75 25750 26650 25650 33700 18200 25950 26111.51 6.14 0 5646 27083 26516 25783 25216 24483 26150 24850 71 7750 500 19200 50 1 14287836 3801 12.21 0.96 12 0.27 2178.00 27813.00 33850 20240607 -21.42 13450 20241113 97.77 27200 -2.21 20250327 16250 63.69 20250102 33850 -21.42 20240607 13450 97.77 20241113 2.12 Y 102710 500 71 억 876879 N N 12707 N 00 N
6 20250411 120732 55 60.00 KOSDAQ 화학 N N N Y 60 N 26400 450 2 1.73 829634150 31885 39.02 25750 26450 25650 33700 18200 25950 26019.58 6.14 0 7077 27083 26516 25783 25216 24483 26150 24850 71 7750 500 19200 50 1 14287836 3772 12.12 0.95 12 0.22 2178.00 27813.00 33850 20240607 -22.01 13450 20241113 96.28 27200 -2.94 20250327 16250 62.46 20250102 33850 -22.01 20240607 13450 96.28 20241113 2.12 Y 102710 500 71 억 876879 N N 12707 N 00 N
7 20250411 110731 55 60.00 KOSDAQ 화학 N N N Y 60 N 26150 200 2 0.77 646387200 24905 30.48 25750 26300 25650 33700 18200 25950 25954.11 6.14 0 6875 27083 26516 25783 25216 24483 26150 24850 71 7750 500 19200 50 1 14287836 3736 12.01 0.94 12 0.17 2178.00 27813.00 33850 20240607 -22.75 13450 20241113 94.42 27200 -3.86 20250327 16250 60.92 20250102 33850 -22.75 20240607 13450 94.42 20241113 2.12 Y 102710 500 71 억 876879 N N 12707 N 00 N
8 20250411 100732 55 60.00 KOSDAQ 화학 N N N Y 60 N 26000 50 2 0.19 404550800 15624 19.12 25750 26100 25650 33700 18200 25950 25892.91 6.14 0 4873 27083 26516 25783 25216 24483 26150 24850 71 7750 500 19200 50 1 14287836 3715 11.94 0.93 12 0.11 2178.00 27813.00 33850 20240607 -23.19 13450 20241113 93.31 27200 -4.41 20250327 16250 60.00 20250102 33850 -23.19 20240607 13450 93.31 20241113 2.12 Y 102710 500 71 억 876879 N N 12707 N 00 N
9 20250411 090735 55 60.00 KOSDAQ 화학 N N N Y 60 N 25800 -150 5 -0.58 86535050 3352 4.10 25750 25950 25650 33700 18200 25950 25815.95 6.14 0 1606 27083 26516 25783 25216 24483 26150 24850 71 7750 500 19200 50 1 14287836 3686 11.85 0.93 12 0.02 2178.00 27813.00 33850 20240607 -23.78 13450 20241113 91.82 27200 -5.15 20250327 16250 58.77 20250102 33850 -23.78 20240607 13450 91.82 20241113 2.12 Y 102710 500 71 억 876879 N N 12707 N 00 N
10 20250410 160726 55 60.00 KOSDAQ 화학 N N N Y 60 N 25950 1450 2 5.92 2112939200 81712 60.81 26000 26350 25050 31850 17150 24500 25858.37 6.29 0 -22051 27033 25766 24833 23566 22633 25300 23100 71 7350 500 18130 50 1 14287836 3708 11.91 0.93 12 0.57 2178.00 27813.00 33850 20240607 -23.34 13450 20241113 92.94 27200 -4.60 20250327 16250 59.69 20250102 33850 -23.34 20240607 13450 92.94 20241113 2.16 Y 102710 500 71 억 898477 N N 12707 N 00 N
11 20250410 150730 55 60.00 KOSDAQ 화학 N N N Y 60 N 26250 1750 2 7.14 1785840450 69225 51.52 26000 26350 25050 31850 17150 24500 25797.62 6.29 0 -17858 27033 25766 24833 23566 22633 25300 23100 71 7350 500 18130 50 1 14287836 3751 12.05 0.94 12 0.48 2178.00 27813.00 33850 20240607 -22.45 13450 20241113 95.17 27200 -3.49 20250327 16250 61.54 20250102 33850 -22.45 20240607 13450 95.17 20241113 2.16 Y 102710 500 71 억 898477 N N 22744 N 00 N
12 20250410 140728 55 60.00 KOSDAQ 화학 N N N Y 60 N 25750 1250 2 5.10 1187615050 46279 34.44 26000 26100 25050 31850 17150 24500 25662.07 6.29 0 -12928 27033 25766 24833 23566 22633 25300 23100 71 7350 500 18130 50 1 14287836 3679 11.82 0.93 12 0.32 2178.00 27813.00 33850 20240607 -23.93 13450 20241113 91.45 27200 -5.33 20250327 16250 58.46 20250102 33850 -23.93 20240607 13450 91.45 20241113 2.16 Y 102710 500 71 억 898477 N N 22744 N 00 N