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
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
20250411,160909,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,14140,950,2,7.20,649488075,46976,149.76,13340,14400,13300,17140,9240,13190,13824.62,0.00,0,330,13710,13450,13170,12910,12630,13580,13040,45,3950,500,8170,10,1,8922463,1262,-26.43,3.21,12,0.53,-535.00,4410.00,31500,20240719,-55.11,9300,20240624,52.04,18900,-25.19,20250312,12500,13.12,20250409,31500,-55.11,20240719,9300,52.04,20240624,0.09,Y,214260,500,44 억,,0,N,N,4152,N,00,N
20250411,150918,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,14200,1010,2,7.66,623682425,45152,143.94,13340,14400,13300,17140,9240,13190,13812.95,0.00,0,-155,13710,13450,13170,12910,12630,13580,13040,45,3950,500,8170,10,1,8922463,1267,-26.54,3.22,12,0.51,-535.00,4410.00,31500,20240719,-54.92,9300,20240624,52.69,18900,-24.87,20250312,12500,13.60,20250409,31500,-54.92,20240719,9300,52.69,20240624,0.09,Y,214260,500,44 억,,0,N,N,612,N,00,N
20250411,140916,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,14210,1020,2,7.73,574134640,41649,132.78,13340,14400,13300,17140,9240,13190,13785.08,0.00,0,-1121,13710,13450,13170,12910,12630,13580,13040,45,3950,500,8170,10,1,8922463,1268,-26.56,3.22,12,0.47,-535.00,4410.00,31500,20240719,-54.89,9300,20240624,52.80,18900,-24.81,20250312,12500,13.68,20250409,31500,-54.89,20240719,9300,52.80,20240624,0.09,Y,214260,500,44 억,,0,N,N,612,N,00,N
20250411,130918,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,14230,1040,2,7.88,485365960,35441,112.98,13340,14250,13300,17140,9240,13190,13695.04,0.00,0,-633,13710,13450,13170,12910,12630,13580,13040,45,3950,500,8170,10,1,8922463,1270,-26.60,3.23,12,0.40,-535.00,4410.00,31500,20240719,-54.83,9300,20240624,53.01,18900,-24.71,20250312,12500,13.84,20250409,31500,-54.83,20240719,9300,53.01,20240624,0.09,Y,214260,500,44 억,,0,N,N,612,N,00,N
20250411,120919,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,14090,900,2,6.82,413371080,30337,96.71,13340,14090,13300,17140,9240,13190,13625.97,0.00,0,-598,13710,13450,13170,12910,12630,13580,13040,45,3950,500,8170,10,1,8922463,1257,-26.34,3.20,12,0.34,-535.00,4410.00,31500,20240719,-55.27,9300,20240624,51.51,18900,-25.45,20250312,12500,12.72,20250409,31500,-55.27,20240719,9300,51.51,20240624,0.09,Y,214260,500,44 억,,0,N,N,612,N,00,N
20250411,110918,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,13770,580,2,4.40,339363440,25029,79.79,13340,13940,13300,17140,9240,13190,13558.81,0.00,0,-3758,13710,13450,13170,12910,12630,13580,13040,45,3950,500,8170,10,1,8922463,1229,-25.74,3.12,12,0.28,-535.00,4410.00,31500,20240719,-56.29,9300,20240624,48.06,18900,-27.14,20250312,12500,10.16,20250409,31500,-56.29,20240719,9300,48.06,20240624,0.09,Y,214260,500,44 억,,0,N,N,612,N,00,N
20250411,100920,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,13440,250,2,1.90,204205750,15204,48.47,13340,13600,13300,17140,9240,13190,13431.05,0.00,0,-1735,13710,13450,13170,12910,12630,13580,13040,45,3950,500,8170,10,1,8922463,1199,-25.12,3.05,12,0.17,-535.00,4410.00,31500,20240719,-57.33,9300,20240624,44.52,18900,-28.89,20250312,12500,7.52,20250409,31500,-57.33,20240719,9300,44.52,20240624,0.09,Y,214260,500,44 억,,0,N,N,612,N,00,N
20250411,090923,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,13400,210,2,1.59,70951680,5297,16.89,13340,13500,13320,17140,9240,13190,13394.69,0.00,0,1731,13710,13450,13170,12910,12630,13580,13040,45,3950,500,8170,10,1,8922463,1196,-25.05,3.04,12,0.06,-535.00,4410.00,31500,20240719,-57.46,9300,20240624,44.09,18900,-29.10,20250312,12500,7.20,20250409,31500,-57.46,20240719,9300,44.09,20240624,0.09,Y,214260,500,44 억,,0,N,N,612,N,00,N
20250410,160913,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,13190,690,2,5.52,414393180,31368,76.06,13140,13430,12890,16250,8750,12500,13210.70,0.00,0,14007,14326,13412,12956,12042,11586,13185,11815,45,3750,500,7750,10,1,8922463,1177,-24.65,2.99,12,0.35,-535.00,4410.00,31500,20240719,-58.13,9300,20240624,41.83,18900,-30.21,20250312,12500,5.52,20250409,31500,-58.13,20240719,9300,41.83,20240624,0.09,Y,214260,500,44 억,,0,N,N,612,N,00,N
20250410,150917,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,13250,750,2,6.00,385700050,29185,70.76,13140,13430,12890,16250,8750,12500,13215.69,0.00,0,13378,14326,13412,12956,12042,11586,13185,11815,45,3750,500,7750,10,1,8922463,1182,-24.77,3.00,12,0.33,-535.00,4410.00,31500,20240719,-57.94,9300,20240624,42.47,18900,-29.89,20250312,12500,6.00,20250409,31500,-57.94,20240719,9300,42.47,20240624,0.09,Y,214260,500,44 억,,0,N,N,1892,N,00,N
20250410,140914,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,13310,810,2,6.48,266721200,20137,48.83,13140,13430,12890,16250,8750,12500,13245.33,0.00,0,9767,14326,13412,12956,12042,11586,13185,11815,45,3750,500,7750,10,1,8922463,1188,-24.88,3.02,12,0.23,-535.00,4410.00,31500,20240719,-57.75,9300,20240624,43.12,18900,-29.58,20250312,12500,6.48,20250409,31500,-57.75,20240719,9300,43.12,20240624,0.09,Y,214260,500,44 억,,0,N,N,1892,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 160909 57 100.00 KOSDAQ 화학 N N N N N 14140 950 2 7.20 649488075 46976 149.76 13340 14400 13300 17140 9240 13190 13824.62 0.00 0 330 13710 13450 13170 12910 12630 13580 13040 45 3950 500 8170 10 1 8922463 1262 -26.43 3.21 12 0.53 -535.00 4410.00 31500 20240719 -55.11 9300 20240624 52.04 18900 -25.19 20250312 12500 13.12 20250409 31500 -55.11 20240719 9300 52.04 20240624 0.09 Y 214260 500 44 억 0 N N 4152 N 00 N
3 20250411 150918 57 100.00 KOSDAQ 화학 N N N N N 14200 1010 2 7.66 623682425 45152 143.94 13340 14400 13300 17140 9240 13190 13812.95 0.00 0 -155 13710 13450 13170 12910 12630 13580 13040 45 3950 500 8170 10 1 8922463 1267 -26.54 3.22 12 0.51 -535.00 4410.00 31500 20240719 -54.92 9300 20240624 52.69 18900 -24.87 20250312 12500 13.60 20250409 31500 -54.92 20240719 9300 52.69 20240624 0.09 Y 214260 500 44 억 0 N N 612 N 00 N
4 20250411 140916 57 100.00 KOSDAQ 화학 N N N N N 14210 1020 2 7.73 574134640 41649 132.78 13340 14400 13300 17140 9240 13190 13785.08 0.00 0 -1121 13710 13450 13170 12910 12630 13580 13040 45 3950 500 8170 10 1 8922463 1268 -26.56 3.22 12 0.47 -535.00 4410.00 31500 20240719 -54.89 9300 20240624 52.80 18900 -24.81 20250312 12500 13.68 20250409 31500 -54.89 20240719 9300 52.80 20240624 0.09 Y 214260 500 44 억 0 N N 612 N 00 N
5 20250411 130918 57 100.00 KOSDAQ 화학 N N N N N 14230 1040 2 7.88 485365960 35441 112.98 13340 14250 13300 17140 9240 13190 13695.04 0.00 0 -633 13710 13450 13170 12910 12630 13580 13040 45 3950 500 8170 10 1 8922463 1270 -26.60 3.23 12 0.40 -535.00 4410.00 31500 20240719 -54.83 9300 20240624 53.01 18900 -24.71 20250312 12500 13.84 20250409 31500 -54.83 20240719 9300 53.01 20240624 0.09 Y 214260 500 44 억 0 N N 612 N 00 N
6 20250411 120919 57 100.00 KOSDAQ 화학 N N N N N 14090 900 2 6.82 413371080 30337 96.71 13340 14090 13300 17140 9240 13190 13625.97 0.00 0 -598 13710 13450 13170 12910 12630 13580 13040 45 3950 500 8170 10 1 8922463 1257 -26.34 3.20 12 0.34 -535.00 4410.00 31500 20240719 -55.27 9300 20240624 51.51 18900 -25.45 20250312 12500 12.72 20250409 31500 -55.27 20240719 9300 51.51 20240624 0.09 Y 214260 500 44 억 0 N N 612 N 00 N
7 20250411 110918 57 100.00 KOSDAQ 화학 N N N N N 13770 580 2 4.40 339363440 25029 79.79 13340 13940 13300 17140 9240 13190 13558.81 0.00 0 -3758 13710 13450 13170 12910 12630 13580 13040 45 3950 500 8170 10 1 8922463 1229 -25.74 3.12 12 0.28 -535.00 4410.00 31500 20240719 -56.29 9300 20240624 48.06 18900 -27.14 20250312 12500 10.16 20250409 31500 -56.29 20240719 9300 48.06 20240624 0.09 Y 214260 500 44 억 0 N N 612 N 00 N
8 20250411 100920 57 100.00 KOSDAQ 화학 N N N N N 13440 250 2 1.90 204205750 15204 48.47 13340 13600 13300 17140 9240 13190 13431.05 0.00 0 -1735 13710 13450 13170 12910 12630 13580 13040 45 3950 500 8170 10 1 8922463 1199 -25.12 3.05 12 0.17 -535.00 4410.00 31500 20240719 -57.33 9300 20240624 44.52 18900 -28.89 20250312 12500 7.52 20250409 31500 -57.33 20240719 9300 44.52 20240624 0.09 Y 214260 500 44 억 0 N N 612 N 00 N
9 20250411 090923 57 100.00 KOSDAQ 화학 N N N N N 13400 210 2 1.59 70951680 5297 16.89 13340 13500 13320 17140 9240 13190 13394.69 0.00 0 1731 13710 13450 13170 12910 12630 13580 13040 45 3950 500 8170 10 1 8922463 1196 -25.05 3.04 12 0.06 -535.00 4410.00 31500 20240719 -57.46 9300 20240624 44.09 18900 -29.10 20250312 12500 7.20 20250409 31500 -57.46 20240719 9300 44.09 20240624 0.09 Y 214260 500 44 억 0 N N 612 N 00 N
10 20250410 160913 57 100.00 KOSDAQ 화학 N N N N N 13190 690 2 5.52 414393180 31368 76.06 13140 13430 12890 16250 8750 12500 13210.70 0.00 0 14007 14326 13412 12956 12042 11586 13185 11815 45 3750 500 7750 10 1 8922463 1177 -24.65 2.99 12 0.35 -535.00 4410.00 31500 20240719 -58.13 9300 20240624 41.83 18900 -30.21 20250312 12500 5.52 20250409 31500 -58.13 20240719 9300 41.83 20240624 0.09 Y 214260 500 44 억 0 N N 612 N 00 N
11 20250410 150917 57 100.00 KOSDAQ 화학 N N N N N 13250 750 2 6.00 385700050 29185 70.76 13140 13430 12890 16250 8750 12500 13215.69 0.00 0 13378 14326 13412 12956 12042 11586 13185 11815 45 3750 500 7750 10 1 8922463 1182 -24.77 3.00 12 0.33 -535.00 4410.00 31500 20240719 -57.94 9300 20240624 42.47 18900 -29.89 20250312 12500 6.00 20250409 31500 -57.94 20240719 9300 42.47 20240624 0.09 Y 214260 500 44 억 0 N N 1892 N 00 N
12 20250410 140914 57 100.00 KOSDAQ 화학 N N N N N 13310 810 2 6.48 266721200 20137 48.83 13140 13430 12890 16250 8750 12500 13245.33 0.00 0 9767 14326 13412 12956 12042 11586 13185 11815 45 3750 500 7750 10 1 8922463 1188 -24.88 3.02 12 0.23 -535.00 4410.00 31500 20240719 -57.75 9300 20240624 43.12 18900 -29.58 20250312 12500 6.48 20250409 31500 -57.75 20240719 9300 43.12 20240624 0.09 Y 214260 500 44 억 0 N N 1892 N 00 N