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
092070/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
20250414,160659,54,100.00,KOSDAQ,,화학,N,N,N,N, ,N,10500,110,2,1.06,257414935,24702,137.81,10590,10590,10180,13500,7280,10390,10420.81,3.50,0,-557,10930,10660,10230,9960,9530,10795,10095,58,3110,500,7480,10,1,11571858,1215,190.91,0.79,12,0.21,55.00,13250.00,26350,20240408,-60.15,7470,20241210,40.56,12990,-19.17,20250220,8420,24.70,20250102,23400,-55.13,20240415,7470,40.56,20241210,2.67,Y,092070,500,57 억,,404494,N,N,328,N,01,N
20250414,150705,54,100.00,KOSDAQ,,화학,N,N,N,N, ,N,10560,170,2,1.64,253939345,24371,135.96,10590,10590,10180,13500,7280,10390,10419.73,3.50,0,-750,10930,10660,10230,9960,9530,10795,10095,58,3110,500,7480,10,1,11571858,1222,192.00,0.80,12,0.21,55.00,13250.00,26350,20240408,-59.92,7470,20241210,41.37,12990,-18.71,20250220,8420,25.42,20250102,23400,-54.87,20240415,7470,41.37,20241210,2.67,Y,092070,500,57 억,,404494,N,N,250,N,01,N
20250414,140702,54,100.00,KOSDAQ,,화학,N,N,N,N, ,N,10590,200,2,1.92,241395345,23180,129.32,10590,10590,10180,13500,7280,10390,10413.95,3.50,0,-497,10930,10660,10230,9960,9530,10795,10095,58,3110,500,7480,10,1,11571858,1225,192.55,0.80,12,0.20,55.00,13250.00,26350,20240408,-59.81,7470,20241210,41.77,12990,-18.48,20250220,8420,25.77,20250102,23400,-54.74,20240415,7470,41.77,20241210,2.67,Y,092070,500,57 억,,404494,N,N,250,N,01,N
20250414,130702,54,100.00,KOSDAQ,,화학,N,N,N,N, ,N,10550,160,2,1.54,226439675,21761,121.40,10590,10590,10180,13500,7280,10390,10405.76,3.50,0,-1017,10930,10660,10230,9960,9530,10795,10095,58,3110,500,7480,10,1,11571858,1221,191.82,0.80,12,0.19,55.00,13250.00,26350,20240408,-59.96,7470,20241210,41.23,12990,-18.78,20250220,8420,25.30,20250102,23400,-54.91,20240415,7470,41.23,20241210,2.67,Y,092070,500,57 억,,404494,N,N,250,N,01,N
20250414,120705,54,100.00,KOSDAQ,,화학,N,N,N,N, ,N,10380,-10,5,-0.10,142832655,13784,76.90,10590,10590,10180,13500,7280,10390,10362.21,3.50,0,-3594,10930,10660,10230,9960,9530,10795,10095,58,3110,500,7480,10,1,11571858,1201,188.73,0.78,12,0.12,55.00,13250.00,26350,20240408,-60.61,7470,20241210,38.96,12990,-20.09,20250220,8420,23.28,20250102,23400,-55.64,20240415,7470,38.96,20241210,2.67,Y,092070,500,57 억,,404494,N,N,250,N,01,N
20250414,110700,54,100.00,KOSDAQ,,화학,N,N,N,N, ,N,10340,-50,5,-0.48,96046740,9262,51.67,10590,10590,10180,13500,7280,10390,10369.98,3.50,0,-4452,10930,10660,10230,9960,9530,10795,10095,58,3110,500,7480,10,1,11571858,1197,188.00,0.78,12,0.08,55.00,13250.00,26350,20240408,-60.76,7470,20241210,38.42,12990,-20.40,20250220,8420,22.80,20250102,23400,-55.81,20240415,7470,38.42,20241210,2.67,Y,092070,500,57 억,,404494,N,N,250,N,01,N
20250414,100702,54,100.00,KOSDAQ,,화학,N,N,N,N, ,N,10400,10,2,0.10,79907300,7711,43.02,10590,10590,10180,13500,7280,10390,10362.77,3.50,0,-3312,10930,10660,10230,9960,9530,10795,10095,58,3110,500,7480,10,1,11571858,1203,189.09,0.78,12,0.07,55.00,13250.00,26350,20240408,-60.53,7470,20241210,39.22,12990,-19.94,20250220,8420,23.52,20250102,23400,-55.56,20240415,7470,39.22,20241210,2.67,Y,092070,500,57 억,,404494,N,N,250,N,01,N
20250414,090703,54,100.00,KOSDAQ,,화학,N,N,N,N, ,N,10240,-150,5,-1.44,18461950,1780,9.93,10590,10590,10180,13500,7280,10390,10371.88,3.50,0,-947,10930,10660,10230,9960,9530,10795,10095,58,3110,500,7480,10,1,11571858,1185,186.18,0.77,12,0.02,55.00,13250.00,26350,20240408,-61.14,7470,20241210,37.08,12990,-21.17,20250220,8420,21.62,20250102,23400,-56.24,20240415,7470,37.08,20241210,2.67,Y,092070,500,57 억,,404494,N,N,250,N,01,N
20250411,160655,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,10390,180,2,1.76,183367260,17925,29.31,9800,10500,9800,13270,7150,10210,10229.69,3.45,0,5124,10730,10470,9950,9690,9170,10600,9820,58,3060,500,7350,10,1,11571858,1202,188.91,0.78,12,0.15,55.00,13250.00,26350,20240408,-60.57,7470,20241210,39.09,12990,-20.02,20250220,8420,23.40,20250102,25150,-58.69,20240412,7470,39.09,20241210,2.68,Y,092070,500,57 억,,399475,N,N,250,N,00,N
20250411,150701,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,10280,70,2,0.69,179188590,17520,28.65,9800,10500,9800,13270,7150,10210,10227.66,3.45,0,5431,10730,10470,9950,9690,9170,10600,9820,58,3060,500,7350,10,1,11571858,1190,186.91,0.78,12,0.15,55.00,13250.00,26350,20240408,-60.99,7470,20241210,37.62,12990,-20.86,20250220,8420,22.09,20250102,25150,-59.13,20240412,7470,37.62,20241210,2.68,Y,092070,500,57 억,,399475,N,N,633,N,00,N
20250411,140700,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,10310,100,2,0.98,176513750,17260,28.22,9800,10500,9800,13270,7150,10210,10226.75,3.45,0,5457,10730,10470,9950,9690,9170,10600,9820,58,3060,500,7350,10,1,11571858,1193,187.45,0.78,12,0.15,55.00,13250.00,26350,20240408,-60.87,7470,20241210,38.02,12990,-20.63,20250220,8420,22.45,20250102,25150,-59.01,20240412,7470,38.02,20241210,2.68,Y,092070,500,57 억,,399475,N,N,633,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 160659 54 100.00 KOSDAQ 화학 N N N N N 10500 110 2 1.06 257414935 24702 137.81 10590 10590 10180 13500 7280 10390 10420.81 3.50 0 -557 10930 10660 10230 9960 9530 10795 10095 58 3110 500 7480 10 1 11571858 1215 190.91 0.79 12 0.21 55.00 13250.00 26350 20240408 -60.15 7470 20241210 40.56 12990 -19.17 20250220 8420 24.70 20250102 23400 -55.13 20240415 7470 40.56 20241210 2.67 Y 092070 500 57 억 404494 N N 328 N 01 N
3 20250414 150705 54 100.00 KOSDAQ 화학 N N N N N 10560 170 2 1.64 253939345 24371 135.96 10590 10590 10180 13500 7280 10390 10419.73 3.50 0 -750 10930 10660 10230 9960 9530 10795 10095 58 3110 500 7480 10 1 11571858 1222 192.00 0.80 12 0.21 55.00 13250.00 26350 20240408 -59.92 7470 20241210 41.37 12990 -18.71 20250220 8420 25.42 20250102 23400 -54.87 20240415 7470 41.37 20241210 2.67 Y 092070 500 57 억 404494 N N 250 N 01 N
4 20250414 140702 54 100.00 KOSDAQ 화학 N N N N N 10590 200 2 1.92 241395345 23180 129.32 10590 10590 10180 13500 7280 10390 10413.95 3.50 0 -497 10930 10660 10230 9960 9530 10795 10095 58 3110 500 7480 10 1 11571858 1225 192.55 0.80 12 0.20 55.00 13250.00 26350 20240408 -59.81 7470 20241210 41.77 12990 -18.48 20250220 8420 25.77 20250102 23400 -54.74 20240415 7470 41.77 20241210 2.67 Y 092070 500 57 억 404494 N N 250 N 01 N
5 20250414 130702 54 100.00 KOSDAQ 화학 N N N N N 10550 160 2 1.54 226439675 21761 121.40 10590 10590 10180 13500 7280 10390 10405.76 3.50 0 -1017 10930 10660 10230 9960 9530 10795 10095 58 3110 500 7480 10 1 11571858 1221 191.82 0.80 12 0.19 55.00 13250.00 26350 20240408 -59.96 7470 20241210 41.23 12990 -18.78 20250220 8420 25.30 20250102 23400 -54.91 20240415 7470 41.23 20241210 2.67 Y 092070 500 57 억 404494 N N 250 N 01 N
6 20250414 120705 54 100.00 KOSDAQ 화학 N N N N N 10380 -10 5 -0.10 142832655 13784 76.90 10590 10590 10180 13500 7280 10390 10362.21 3.50 0 -3594 10930 10660 10230 9960 9530 10795 10095 58 3110 500 7480 10 1 11571858 1201 188.73 0.78 12 0.12 55.00 13250.00 26350 20240408 -60.61 7470 20241210 38.96 12990 -20.09 20250220 8420 23.28 20250102 23400 -55.64 20240415 7470 38.96 20241210 2.67 Y 092070 500 57 억 404494 N N 250 N 01 N
7 20250414 110700 54 100.00 KOSDAQ 화학 N N N N N 10340 -50 5 -0.48 96046740 9262 51.67 10590 10590 10180 13500 7280 10390 10369.98 3.50 0 -4452 10930 10660 10230 9960 9530 10795 10095 58 3110 500 7480 10 1 11571858 1197 188.00 0.78 12 0.08 55.00 13250.00 26350 20240408 -60.76 7470 20241210 38.42 12990 -20.40 20250220 8420 22.80 20250102 23400 -55.81 20240415 7470 38.42 20241210 2.67 Y 092070 500 57 억 404494 N N 250 N 01 N
8 20250414 100702 54 100.00 KOSDAQ 화학 N N N N N 10400 10 2 0.10 79907300 7711 43.02 10590 10590 10180 13500 7280 10390 10362.77 3.50 0 -3312 10930 10660 10230 9960 9530 10795 10095 58 3110 500 7480 10 1 11571858 1203 189.09 0.78 12 0.07 55.00 13250.00 26350 20240408 -60.53 7470 20241210 39.22 12990 -19.94 20250220 8420 23.52 20250102 23400 -55.56 20240415 7470 39.22 20241210 2.67 Y 092070 500 57 억 404494 N N 250 N 01 N
9 20250414 090703 54 100.00 KOSDAQ 화학 N N N N N 10240 -150 5 -1.44 18461950 1780 9.93 10590 10590 10180 13500 7280 10390 10371.88 3.50 0 -947 10930 10660 10230 9960 9530 10795 10095 58 3110 500 7480 10 1 11571858 1185 186.18 0.77 12 0.02 55.00 13250.00 26350 20240408 -61.14 7470 20241210 37.08 12990 -21.17 20250220 8420 21.62 20250102 23400 -56.24 20240415 7470 37.08 20241210 2.67 Y 092070 500 57 억 404494 N N 250 N 01 N
10 20250411 160655 57 100.00 KOSDAQ 화학 N N N N N 10390 180 2 1.76 183367260 17925 29.31 9800 10500 9800 13270 7150 10210 10229.69 3.45 0 5124 10730 10470 9950 9690 9170 10600 9820 58 3060 500 7350 10 1 11571858 1202 188.91 0.78 12 0.15 55.00 13250.00 26350 20240408 -60.57 7470 20241210 39.09 12990 -20.02 20250220 8420 23.40 20250102 25150 -58.69 20240412 7470 39.09 20241210 2.68 Y 092070 500 57 억 399475 N N 250 N 00 N
11 20250411 150701 57 100.00 KOSDAQ 화학 N N N N N 10280 70 2 0.69 179188590 17520 28.65 9800 10500 9800 13270 7150 10210 10227.66 3.45 0 5431 10730 10470 9950 9690 9170 10600 9820 58 3060 500 7350 10 1 11571858 1190 186.91 0.78 12 0.15 55.00 13250.00 26350 20240408 -60.99 7470 20241210 37.62 12990 -20.86 20250220 8420 22.09 20250102 25150 -59.13 20240412 7470 37.62 20241210 2.68 Y 092070 500 57 억 399475 N N 633 N 00 N
12 20250411 140700 57 100.00 KOSDAQ 화학 N N N N N 10310 100 2 0.98 176513750 17260 28.22 9800 10500 9800 13270 7150 10210 10226.75 3.45 0 5457 10730 10470 9950 9690 9170 10600 9820 58 3060 500 7350 10 1 11571858 1193 187.45 0.78 12 0.15 55.00 13250.00 26350 20240408 -60.87 7470 20241210 38.02 12990 -20.63 20250220 8420 22.45 20250102 25150 -59.01 20240412 7470 38.02 20241210 2.68 Y 092070 500 57 억 399475 N N 633 N 00 N