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
092730/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
20250414,160702,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,13260,300,2,2.31,822788325,62387,84.12,13000,13330,12920,16840,9080,12960,13188.46,12.42,0,-2666,13226,13092,12836,12702,12446,13160,12770,80,3880,500,9590,10,1,16027989,2125,9.21,1.18,12,0.39,1439.00,11203.00,17564,20240614,-24.50,10318,20240909,28.51,13890,-4.54,20250402,10700,23.93,20250203,34300,-61.34,20240614,10700,23.93,20250203,1.07,Y,092730,500,80 억,,1991225,N,N,977,N,00,N
20250414,150708,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,13230,270,2,2.08,771019125,58477,78.85,13000,13330,12920,16840,9080,12960,13185.00,12.42,0,-3957,13226,13092,12836,12702,12446,13160,12770,80,3880,500,9590,10,1,16027989,2121,9.19,1.18,12,0.36,1439.00,11203.00,17564,20240614,-24.68,10318,20240909,28.22,13890,-4.75,20250402,10700,23.64,20250203,34300,-61.43,20240614,10700,23.64,20250203,1.07,Y,092730,500,80 억,,1991225,N,N,158,N,00,N
20250414,140705,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,13270,310,2,2.39,605542890,46025,62.06,13000,13330,12920,16840,9080,12960,13156.83,12.42,0,-2542,13226,13092,12836,12702,12446,13160,12770,80,3880,500,9590,10,1,16027989,2127,9.22,1.18,12,0.29,1439.00,11203.00,17564,20240614,-24.45,10318,20240909,28.61,13890,-4.46,20250402,10700,24.02,20250203,34300,-61.31,20240614,10700,24.02,20250203,1.07,Y,092730,500,80 억,,1991225,N,N,158,N,00,N
20250414,130705,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,13310,350,2,2.70,489780605,37310,50.31,13000,13330,12920,16840,9080,12960,13127.33,12.42,0,398,13226,13092,12836,12702,12446,13160,12770,80,3880,500,9590,10,1,16027989,2133,9.25,1.19,12,0.23,1439.00,11203.00,17564,20240614,-24.22,10318,20240909,29.00,13890,-4.18,20250402,10700,24.39,20250203,34300,-61.20,20240614,10700,24.39,20250203,1.07,Y,092730,500,80 억,,1991225,N,N,158,N,00,N
20250414,120707,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,13170,210,2,1.62,328861535,25147,33.91,13000,13180,12920,16840,9080,12960,13077.57,12.42,0,-5479,13226,13092,12836,12702,12446,13160,12770,80,3880,500,9590,10,1,16027989,2111,9.15,1.18,12,0.16,1439.00,11203.00,17564,20240614,-25.02,10318,20240909,27.64,13890,-5.18,20250402,10700,23.08,20250203,34300,-61.60,20240614,10700,23.08,20250203,1.07,Y,092730,500,80 억,,1991225,N,N,158,N,00,N
20250414,110703,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,13050,90,2,0.69,241302135,18484,24.92,13000,13170,12920,16840,9080,12960,13054.65,12.42,0,-7964,13226,13092,12836,12702,12446,13160,12770,80,3880,500,9590,10,1,16027989,2092,9.07,1.16,12,0.12,1439.00,11203.00,17564,20240614,-25.70,10318,20240909,26.48,13890,-6.05,20250402,10700,21.96,20250203,34300,-61.95,20240614,10700,21.96,20250203,1.07,Y,092730,500,80 억,,1991225,N,N,158,N,00,N
20250414,100705,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,13140,180,2,1.39,177404985,13589,18.32,13000,13170,12920,16840,9080,12960,13055.04,12.42,0,-4966,13226,13092,12836,12702,12446,13160,12770,80,3880,500,9590,10,1,16027989,2106,9.13,1.17,12,0.08,1439.00,11203.00,17564,20240614,-25.19,10318,20240909,27.35,13890,-5.40,20250402,10700,22.80,20250203,34300,-61.69,20240614,10700,22.80,20250203,1.07,Y,092730,500,80 억,,1991225,N,N,158,N,00,N
20250414,090706,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,12980,20,2,0.15,38632990,2974,4.01,13000,13080,12930,16840,9080,12960,12990.25,12.42,0,-1883,13226,13092,12836,12702,12446,13160,12770,80,3880,500,9590,10,1,16027989,2080,9.02,1.16,12,0.02,1439.00,11203.00,17564,20240614,-26.10,10318,20240909,25.80,13890,-6.55,20250402,10700,21.31,20250203,34300,-62.16,20240614,10700,21.31,20250203,1.07,Y,092730,500,80 억,,1991225,N,N,158,N,00,N
20250411,160658,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,12960,110,2,0.86,951651980,74129,53.38,12780,12970,12580,16700,9000,12850,12837.78,12.19,0,36639,13330,13090,12800,12560,12270,12945,12415,80,3850,500,9500,10,1,16027989,2077,9.01,1.16,12,0.46,1439.00,11203.00,17564,20240614,-26.21,10318,20240909,25.61,13890,-6.70,20250402,10700,21.12,20250203,34300,-62.22,20240614,10700,21.12,20250203,1.09,Y,092730,500,80 억,,1954470,N,N,158,N,00,N
20250411,150704,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,12960,110,2,0.86,920083140,71692,51.62,12780,12960,12580,16700,9000,12850,12833.83,12.19,0,36696,13330,13090,12800,12560,12270,12945,12415,80,3850,500,9500,10,1,16027989,2077,9.01,1.16,12,0.45,1439.00,11203.00,17564,20240614,-26.21,10318,20240909,25.61,13890,-6.70,20250402,10700,21.12,20250203,34300,-62.22,20240614,10700,21.12,20250203,1.09,Y,092730,500,80 억,,1954470,N,N,1225,N,00,N
20250411,140703,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,12950,100,2,0.78,795197620,62034,44.67,12780,12950,12580,16700,9000,12850,12818.74,12.19,0,34220,13330,13090,12800,12560,12270,12945,12415,80,3850,500,9500,10,1,16027989,2076,9.00,1.16,12,0.39,1439.00,11203.00,17564,20240614,-26.27,10318,20240909,25.51,13890,-6.77,20250402,10700,21.03,20250203,34300,-62.24,20240614,10700,21.03,20250203,1.09,Y,092730,500,80 억,,1954470,N,N,1225,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 160702 57 100.00 KOSDAQ 화학 N N N N N 13260 300 2 2.31 822788325 62387 84.12 13000 13330 12920 16840 9080 12960 13188.46 12.42 0 -2666 13226 13092 12836 12702 12446 13160 12770 80 3880 500 9590 10 1 16027989 2125 9.21 1.18 12 0.39 1439.00 11203.00 17564 20240614 -24.50 10318 20240909 28.51 13890 -4.54 20250402 10700 23.93 20250203 34300 -61.34 20240614 10700 23.93 20250203 1.07 Y 092730 500 80 억 1991225 N N 977 N 00 N
3 20250414 150708 57 100.00 KOSDAQ 화학 N N N N N 13230 270 2 2.08 771019125 58477 78.85 13000 13330 12920 16840 9080 12960 13185.00 12.42 0 -3957 13226 13092 12836 12702 12446 13160 12770 80 3880 500 9590 10 1 16027989 2121 9.19 1.18 12 0.36 1439.00 11203.00 17564 20240614 -24.68 10318 20240909 28.22 13890 -4.75 20250402 10700 23.64 20250203 34300 -61.43 20240614 10700 23.64 20250203 1.07 Y 092730 500 80 억 1991225 N N 158 N 00 N
4 20250414 140705 57 100.00 KOSDAQ 화학 N N N N N 13270 310 2 2.39 605542890 46025 62.06 13000 13330 12920 16840 9080 12960 13156.83 12.42 0 -2542 13226 13092 12836 12702 12446 13160 12770 80 3880 500 9590 10 1 16027989 2127 9.22 1.18 12 0.29 1439.00 11203.00 17564 20240614 -24.45 10318 20240909 28.61 13890 -4.46 20250402 10700 24.02 20250203 34300 -61.31 20240614 10700 24.02 20250203 1.07 Y 092730 500 80 억 1991225 N N 158 N 00 N
5 20250414 130705 57 100.00 KOSDAQ 화학 N N N N N 13310 350 2 2.70 489780605 37310 50.31 13000 13330 12920 16840 9080 12960 13127.33 12.42 0 398 13226 13092 12836 12702 12446 13160 12770 80 3880 500 9590 10 1 16027989 2133 9.25 1.19 12 0.23 1439.00 11203.00 17564 20240614 -24.22 10318 20240909 29.00 13890 -4.18 20250402 10700 24.39 20250203 34300 -61.20 20240614 10700 24.39 20250203 1.07 Y 092730 500 80 억 1991225 N N 158 N 00 N
6 20250414 120707 57 100.00 KOSDAQ 화학 N N N N N 13170 210 2 1.62 328861535 25147 33.91 13000 13180 12920 16840 9080 12960 13077.57 12.42 0 -5479 13226 13092 12836 12702 12446 13160 12770 80 3880 500 9590 10 1 16027989 2111 9.15 1.18 12 0.16 1439.00 11203.00 17564 20240614 -25.02 10318 20240909 27.64 13890 -5.18 20250402 10700 23.08 20250203 34300 -61.60 20240614 10700 23.08 20250203 1.07 Y 092730 500 80 억 1991225 N N 158 N 00 N
7 20250414 110703 57 100.00 KOSDAQ 화학 N N N N N 13050 90 2 0.69 241302135 18484 24.92 13000 13170 12920 16840 9080 12960 13054.65 12.42 0 -7964 13226 13092 12836 12702 12446 13160 12770 80 3880 500 9590 10 1 16027989 2092 9.07 1.16 12 0.12 1439.00 11203.00 17564 20240614 -25.70 10318 20240909 26.48 13890 -6.05 20250402 10700 21.96 20250203 34300 -61.95 20240614 10700 21.96 20250203 1.07 Y 092730 500 80 억 1991225 N N 158 N 00 N
8 20250414 100705 57 100.00 KOSDAQ 화학 N N N N N 13140 180 2 1.39 177404985 13589 18.32 13000 13170 12920 16840 9080 12960 13055.04 12.42 0 -4966 13226 13092 12836 12702 12446 13160 12770 80 3880 500 9590 10 1 16027989 2106 9.13 1.17 12 0.08 1439.00 11203.00 17564 20240614 -25.19 10318 20240909 27.35 13890 -5.40 20250402 10700 22.80 20250203 34300 -61.69 20240614 10700 22.80 20250203 1.07 Y 092730 500 80 억 1991225 N N 158 N 00 N
9 20250414 090706 57 100.00 KOSDAQ 화학 N N N N N 12980 20 2 0.15 38632990 2974 4.01 13000 13080 12930 16840 9080 12960 12990.25 12.42 0 -1883 13226 13092 12836 12702 12446 13160 12770 80 3880 500 9590 10 1 16027989 2080 9.02 1.16 12 0.02 1439.00 11203.00 17564 20240614 -26.10 10318 20240909 25.80 13890 -6.55 20250402 10700 21.31 20250203 34300 -62.16 20240614 10700 21.31 20250203 1.07 Y 092730 500 80 억 1991225 N N 158 N 00 N
10 20250411 160658 57 100.00 KOSDAQ 화학 N N N N N 12960 110 2 0.86 951651980 74129 53.38 12780 12970 12580 16700 9000 12850 12837.78 12.19 0 36639 13330 13090 12800 12560 12270 12945 12415 80 3850 500 9500 10 1 16027989 2077 9.01 1.16 12 0.46 1439.00 11203.00 17564 20240614 -26.21 10318 20240909 25.61 13890 -6.70 20250402 10700 21.12 20250203 34300 -62.22 20240614 10700 21.12 20250203 1.09 Y 092730 500 80 억 1954470 N N 158 N 00 N
11 20250411 150704 57 100.00 KOSDAQ 화학 N N N N N 12960 110 2 0.86 920083140 71692 51.62 12780 12960 12580 16700 9000 12850 12833.83 12.19 0 36696 13330 13090 12800 12560 12270 12945 12415 80 3850 500 9500 10 1 16027989 2077 9.01 1.16 12 0.45 1439.00 11203.00 17564 20240614 -26.21 10318 20240909 25.61 13890 -6.70 20250402 10700 21.12 20250203 34300 -62.22 20240614 10700 21.12 20250203 1.09 Y 092730 500 80 억 1954470 N N 1225 N 00 N
12 20250411 140703 57 100.00 KOSDAQ 화학 N N N N N 12950 100 2 0.78 795197620 62034 44.67 12780 12950 12580 16700 9000 12850 12818.74 12.19 0 34220 13330 13090 12800 12560 12270 12945 12415 80 3850 500 9500 10 1 16027989 2076 9.00 1.16 12 0.39 1439.00 11203.00 17564 20240614 -26.27 10318 20240909 25.51 13890 -6.77 20250402 10700 21.03 20250203 34300 -62.24 20240614 10700 21.03 20250203 1.09 Y 092730 500 80 억 1954470 N N 1225 N 00 N