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
086710/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
20250414,160644,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,13720,370,2,2.77,8092600395,595666,43.67,13300,14310,12850,17350,9350,13350,13585.65,3.36,0,-43652,15323,14336,12793,11806,10263,14830,12300,61,4000,500,8540,10,1,12203280,1674,18.37,2.09,12,4.88,747.00,6567.00,24200,20240614,-43.31,7410,20240416,85.16,14310,-4.12,20250414,9060,51.43,20250102,24200,-43.31,20240614,7410,85.16,20240416,2.64,Y,086710,500,61 억,,410473,N,N,19911,N,00,N
20250414,150649,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,13600,250,2,1.87,7835632115,576865,42.30,13300,14310,12850,17350,9350,13350,13583.13,3.36,0,-42031,15323,14336,12793,11806,10263,14830,12300,61,4000,500,8540,10,1,12203280,1660,18.21,2.07,12,4.73,747.00,6567.00,24200,20240614,-43.80,7410,20240416,83.54,14310,-4.96,20250414,9060,50.11,20250102,24200,-43.80,20240614,7410,83.54,20240416,2.64,Y,086710,500,61 억,,410473,N,N,11728,N,00,N
20250414,140648,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,13650,300,2,2.25,3872789050,291008,21.34,13300,13740,12850,17350,9350,13350,13308.19,3.36,0,-7344,15323,14336,12793,11806,10263,14830,12300,61,4000,500,8540,10,1,12203280,1666,18.27,2.08,12,2.38,747.00,6567.00,24200,20240614,-43.60,7410,20240416,84.21,13780,-0.94,20250411,9060,50.66,20250102,24200,-43.60,20240614,7410,84.21,20240416,2.64,Y,086710,500,61 억,,410473,N,N,11728,N,00,N
20250414,130647,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,13400,50,2,0.37,2977516325,224917,16.49,13300,13700,12850,17350,9350,13350,13238.29,3.36,0,2955,15323,14336,12793,11806,10263,14830,12300,61,4000,500,8540,10,1,12203280,1635,17.94,2.04,12,1.84,747.00,6567.00,24200,20240614,-44.63,7410,20240416,80.84,13780,-2.76,20250411,9060,47.90,20250102,24200,-44.63,20240614,7410,80.84,20240416,2.64,Y,086710,500,61 억,,410473,N,N,11728,N,00,N
20250414,120649,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,13320,-30,5,-0.22,2699590230,204095,14.96,13300,13700,12850,17350,9350,13350,13227.13,3.36,0,8563,15323,14336,12793,11806,10263,14830,12300,61,4000,500,8540,10,1,12203280,1625,17.83,2.03,12,1.67,747.00,6567.00,24200,20240614,-44.96,7410,20240416,79.76,13780,-3.34,20250411,9060,47.02,20250102,24200,-44.96,20240614,7410,79.76,20240416,2.64,Y,086710,500,61 억,,410473,N,N,11728,N,00,N
20250414,110645,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,13130,-220,5,-1.65,2380950925,180063,13.20,13300,13700,12850,17350,9350,13350,13222.88,3.36,0,12655,15323,14336,12793,11806,10263,14830,12300,61,4000,500,8540,10,1,12203280,1602,17.58,2.00,12,1.48,747.00,6567.00,24200,20240614,-45.74,7410,20240416,77.19,13780,-4.72,20250411,9060,44.92,20250102,24200,-45.74,20240614,7410,77.19,20240416,2.64,Y,086710,500,61 억,,410473,N,N,11728,N,00,N
20250414,100648,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,13280,-70,5,-0.52,2089050555,157893,11.58,13300,13700,12850,17350,9350,13350,13230.80,3.36,0,13782,15323,14336,12793,11806,10263,14830,12300,61,4000,500,8540,10,1,12203280,1621,17.78,2.02,12,1.29,747.00,6567.00,24200,20240614,-45.12,7410,20240416,79.22,13780,-3.63,20250411,9060,46.58,20250102,24200,-45.12,20240614,7410,79.22,20240416,2.64,Y,086710,500,61 억,,410473,N,N,11728,N,00,N
20250414,090648,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,13420,70,2,0.52,521744705,38724,2.84,13300,13700,13280,17350,9350,13350,13473.42,3.36,0,-247,15323,14336,12793,11806,10263,14830,12300,61,4000,500,8540,10,1,12203280,1638,17.97,2.04,12,0.32,747.00,6567.00,24200,20240614,-44.55,7410,20240416,81.11,13780,-2.61,20250411,9060,48.12,20250102,24200,-44.55,20240614,7410,81.11,20240416,2.64,Y,086710,500,61 억,,410473,N,N,11728,N,00,N
20250411,160640,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,13350,1770,2,15.28,17769080750,1363889,1462.07,11390,13780,11250,15050,8110,11580,13027.89,2.86,0,52392,12180,11880,11410,11110,10640,12030,11260,61,3470,500,7410,10,1,12203280,1629,17.87,2.03,12,11.18,747.00,6567.00,24200,20240614,-44.83,7410,20240416,80.16,13780,-3.12,20250411,9060,47.35,20250102,24200,-44.83,20240614,7410,80.16,20240416,2.54,Y,086710,500,61 억,,349370,N,N,11728,N,00,N
20250411,150646,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,13330,1750,2,15.11,16729052680,1286010,1378.58,11390,13780,11250,15050,8110,11580,13008.49,2.86,0,44484,12180,11880,11410,11110,10640,12030,11260,61,3470,500,7410,10,1,12203280,1627,17.84,2.03,12,10.54,747.00,6567.00,24200,20240614,-44.92,7410,20240416,79.89,13780,-3.27,20250411,9060,47.13,20250102,24200,-44.92,20240614,7410,79.89,20240416,2.54,Y,086710,500,61 억,,349370,N,N,5337,N,00,N
20250411,140645,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,12660,1080,2,9.33,8525230110,670598,718.87,11390,13400,11250,15050,8110,11580,12712.88,2.86,0,48222,12180,11880,11410,11110,10640,12030,11260,61,3470,500,7410,10,1,12203280,1545,16.95,1.93,12,5.50,747.00,6567.00,24200,20240614,-47.69,7410,20240416,70.85,13400,-5.52,20250411,9060,39.74,20250102,24200,-47.69,20240614,7410,70.85,20240416,2.54,Y,086710,500,61 억,,349370,N,N,5337,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 160644 55 60.00 KOSDAQ 화학 N N N Y 60 N 13720 370 2 2.77 8092600395 595666 43.67 13300 14310 12850 17350 9350 13350 13585.65 3.36 0 -43652 15323 14336 12793 11806 10263 14830 12300 61 4000 500 8540 10 1 12203280 1674 18.37 2.09 12 4.88 747.00 6567.00 24200 20240614 -43.31 7410 20240416 85.16 14310 -4.12 20250414 9060 51.43 20250102 24200 -43.31 20240614 7410 85.16 20240416 2.64 Y 086710 500 61 억 410473 N N 19911 N 00 N
3 20250414 150649 55 60.00 KOSDAQ 화학 N N N Y 60 N 13600 250 2 1.87 7835632115 576865 42.30 13300 14310 12850 17350 9350 13350 13583.13 3.36 0 -42031 15323 14336 12793 11806 10263 14830 12300 61 4000 500 8540 10 1 12203280 1660 18.21 2.07 12 4.73 747.00 6567.00 24200 20240614 -43.80 7410 20240416 83.54 14310 -4.96 20250414 9060 50.11 20250102 24200 -43.80 20240614 7410 83.54 20240416 2.64 Y 086710 500 61 억 410473 N N 11728 N 00 N
4 20250414 140648 55 60.00 KOSDAQ 화학 N N N Y 60 N 13650 300 2 2.25 3872789050 291008 21.34 13300 13740 12850 17350 9350 13350 13308.19 3.36 0 -7344 15323 14336 12793 11806 10263 14830 12300 61 4000 500 8540 10 1 12203280 1666 18.27 2.08 12 2.38 747.00 6567.00 24200 20240614 -43.60 7410 20240416 84.21 13780 -0.94 20250411 9060 50.66 20250102 24200 -43.60 20240614 7410 84.21 20240416 2.64 Y 086710 500 61 억 410473 N N 11728 N 00 N
5 20250414 130647 55 60.00 KOSDAQ 화학 N N N Y 60 N 13400 50 2 0.37 2977516325 224917 16.49 13300 13700 12850 17350 9350 13350 13238.29 3.36 0 2955 15323 14336 12793 11806 10263 14830 12300 61 4000 500 8540 10 1 12203280 1635 17.94 2.04 12 1.84 747.00 6567.00 24200 20240614 -44.63 7410 20240416 80.84 13780 -2.76 20250411 9060 47.90 20250102 24200 -44.63 20240614 7410 80.84 20240416 2.64 Y 086710 500 61 억 410473 N N 11728 N 00 N
6 20250414 120649 55 60.00 KOSDAQ 화학 N N N Y 60 N 13320 -30 5 -0.22 2699590230 204095 14.96 13300 13700 12850 17350 9350 13350 13227.13 3.36 0 8563 15323 14336 12793 11806 10263 14830 12300 61 4000 500 8540 10 1 12203280 1625 17.83 2.03 12 1.67 747.00 6567.00 24200 20240614 -44.96 7410 20240416 79.76 13780 -3.34 20250411 9060 47.02 20250102 24200 -44.96 20240614 7410 79.76 20240416 2.64 Y 086710 500 61 억 410473 N N 11728 N 00 N
7 20250414 110645 55 60.00 KOSDAQ 화학 N N N Y 60 N 13130 -220 5 -1.65 2380950925 180063 13.20 13300 13700 12850 17350 9350 13350 13222.88 3.36 0 12655 15323 14336 12793 11806 10263 14830 12300 61 4000 500 8540 10 1 12203280 1602 17.58 2.00 12 1.48 747.00 6567.00 24200 20240614 -45.74 7410 20240416 77.19 13780 -4.72 20250411 9060 44.92 20250102 24200 -45.74 20240614 7410 77.19 20240416 2.64 Y 086710 500 61 억 410473 N N 11728 N 00 N
8 20250414 100648 55 60.00 KOSDAQ 화학 N N N Y 60 N 13280 -70 5 -0.52 2089050555 157893 11.58 13300 13700 12850 17350 9350 13350 13230.80 3.36 0 13782 15323 14336 12793 11806 10263 14830 12300 61 4000 500 8540 10 1 12203280 1621 17.78 2.02 12 1.29 747.00 6567.00 24200 20240614 -45.12 7410 20240416 79.22 13780 -3.63 20250411 9060 46.58 20250102 24200 -45.12 20240614 7410 79.22 20240416 2.64 Y 086710 500 61 억 410473 N N 11728 N 00 N
9 20250414 090648 55 60.00 KOSDAQ 화학 N N N Y 60 N 13420 70 2 0.52 521744705 38724 2.84 13300 13700 13280 17350 9350 13350 13473.42 3.36 0 -247 15323 14336 12793 11806 10263 14830 12300 61 4000 500 8540 10 1 12203280 1638 17.97 2.04 12 0.32 747.00 6567.00 24200 20240614 -44.55 7410 20240416 81.11 13780 -2.61 20250411 9060 48.12 20250102 24200 -44.55 20240614 7410 81.11 20240416 2.64 Y 086710 500 61 억 410473 N N 11728 N 00 N
10 20250411 160640 55 60.00 KOSDAQ 화학 N N N Y 60 N 13350 1770 2 15.28 17769080750 1363889 1462.07 11390 13780 11250 15050 8110 11580 13027.89 2.86 0 52392 12180 11880 11410 11110 10640 12030 11260 61 3470 500 7410 10 1 12203280 1629 17.87 2.03 12 11.18 747.00 6567.00 24200 20240614 -44.83 7410 20240416 80.16 13780 -3.12 20250411 9060 47.35 20250102 24200 -44.83 20240614 7410 80.16 20240416 2.54 Y 086710 500 61 억 349370 N N 11728 N 00 N
11 20250411 150646 55 60.00 KOSDAQ 화학 N N N Y 60 N 13330 1750 2 15.11 16729052680 1286010 1378.58 11390 13780 11250 15050 8110 11580 13008.49 2.86 0 44484 12180 11880 11410 11110 10640 12030 11260 61 3470 500 7410 10 1 12203280 1627 17.84 2.03 12 10.54 747.00 6567.00 24200 20240614 -44.92 7410 20240416 79.89 13780 -3.27 20250411 9060 47.13 20250102 24200 -44.92 20240614 7410 79.89 20240416 2.54 Y 086710 500 61 억 349370 N N 5337 N 00 N
12 20250411 140645 55 60.00 KOSDAQ 화학 N N N Y 60 N 12660 1080 2 9.33 8525230110 670598 718.87 11390 13400 11250 15050 8110 11580 12712.88 2.86 0 48222 12180 11880 11410 11110 10640 12030 11260 61 3470 500 7410 10 1 12203280 1545 16.95 1.93 12 5.50 747.00 6567.00 24200 20240614 -47.69 7410 20240416 70.85 13400 -5.52 20250411 9060 39.74 20250102 24200 -47.69 20240614 7410 70.85 20240416 2.54 Y 086710 500 61 억 349370 N N 5337 N 00 N