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
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
20250414,160728,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,27100,250,2,0.93,2324608900,86324,123.83,27300,27600,26400,34900,18800,26850,26928.88,6.16,0,-13576,27716,27282,26466,26032,25216,27500,26250,71,8050,500,19860,50,1,14287836,3872,12.44,0.97,12,0.60,2178.00,27813.00,33850,20240607,-19.94,13450,20241113,101.49,27600,-1.81,20250414,16250,66.77,20250102,33850,-19.94,20240607,13450,101.49,20241113,2.06,Y,102710,500,71 억,,880629,N,N,15544,N,00,N
20250414,150734,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,27250,400,2,1.49,2147733600,79832,114.52,27300,27600,26400,34900,18800,26850,26903.17,6.16,0,-11486,27716,27282,26466,26032,25216,27500,26250,71,8050,500,19860,50,1,14287836,3893,12.51,0.98,12,0.56,2178.00,27813.00,33850,20240607,-19.50,13450,20241113,102.60,27600,-1.27,20250414,16250,67.69,20250102,33850,-19.50,20240607,13450,102.60,20241113,2.06,Y,102710,500,71 억,,880629,N,N,13747,N,00,N
20250414,140732,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,26900,50,2,0.19,1660790300,61862,88.74,27300,27600,26400,34900,18800,26850,26846.70,6.16,0,-7069,27716,27282,26466,26032,25216,27500,26250,71,8050,500,19860,50,1,14287836,3843,12.35,0.97,12,0.43,2178.00,27813.00,33850,20240607,-20.53,13450,20241113,100.00,27600,-2.54,20250414,16250,65.54,20250102,33850,-20.53,20240607,13450,100.00,20241113,2.06,Y,102710,500,71 억,,880629,N,N,13747,N,00,N
20250414,130731,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,26550,-300,5,-1.12,1215546550,45222,64.87,27300,27600,26400,34900,18800,26850,26879.54,6.16,0,-4828,27716,27282,26466,26032,25216,27500,26250,71,8050,500,19860,50,1,14287836,3793,12.19,0.95,12,0.32,2178.00,27813.00,33850,20240607,-21.57,13450,20241113,97.40,27600,-3.80,20250414,16250,63.38,20250102,33850,-21.57,20240607,13450,97.40,20241113,2.06,Y,102710,500,71 억,,880629,N,N,13747,N,00,N
20250414,120734,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,26750,-100,5,-0.37,1055378300,39210,56.25,27300,27600,26400,34900,18800,26850,26916.05,6.16,0,-6398,27716,27282,26466,26032,25216,27500,26250,71,8050,500,19860,50,1,14287836,3822,12.28,0.96,12,0.27,2178.00,27813.00,33850,20240607,-20.97,13450,20241113,98.88,27600,-3.08,20250414,16250,64.62,20250102,33850,-20.97,20240607,13450,98.88,20241113,2.06,Y,102710,500,71 억,,880629,N,N,13747,N,00,N
20250414,110729,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,26750,-100,5,-0.37,944979300,35079,50.32,27300,27600,26400,34900,18800,26850,26938.60,6.16,0,-6372,27716,27282,26466,26032,25216,27500,26250,71,8050,500,19860,50,1,14287836,3822,12.28,0.96,12,0.25,2178.00,27813.00,33850,20240607,-20.97,13450,20241113,98.88,27600,-3.08,20250414,16250,64.62,20250102,33850,-20.97,20240607,13450,98.88,20241113,2.06,Y,102710,500,71 억,,880629,N,N,13747,N,00,N
20250414,100731,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,26550,-300,5,-1.12,609732800,22516,32.30,27300,27600,26500,34900,18800,26850,27079.98,6.16,0,-1174,27716,27282,26466,26032,25216,27500,26250,71,8050,500,19860,50,1,14287836,3793,12.19,0.95,12,0.16,2178.00,27813.00,33850,20240607,-21.57,13450,20241113,97.40,27600,-3.80,20250414,16250,63.38,20250102,33850,-21.57,20240607,13450,97.40,20241113,2.06,Y,102710,500,71 억,,880629,N,N,13747,N,00,N
20250414,090732,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,27200,350,2,1.30,239342600,8765,12.57,27300,27600,27150,34900,18800,26850,27306.63,6.16,0,-1561,27716,27282,26466,26032,25216,27500,26250,71,8050,500,19860,50,1,14287836,3886,12.49,0.98,12,0.06,2178.00,27813.00,33850,20240607,-19.65,13450,20241113,102.23,27600,-1.45,20250414,16250,67.38,20250102,33850,-19.65,20240607,13450,102.23,20241113,2.06,Y,102710,500,71 억,,880629,N,N,13747,N,00,N
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
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 160728 55 60.00 KOSDAQ 화학 N N N Y 60 N 27100 250 2 0.93 2324608900 86324 123.83 27300 27600 26400 34900 18800 26850 26928.88 6.16 0 -13576 27716 27282 26466 26032 25216 27500 26250 71 8050 500 19860 50 1 14287836 3872 12.44 0.97 12 0.60 2178.00 27813.00 33850 20240607 -19.94 13450 20241113 101.49 27600 -1.81 20250414 16250 66.77 20250102 33850 -19.94 20240607 13450 101.49 20241113 2.06 Y 102710 500 71 억 880629 N N 15544 N 00 N
3 20250414 150734 55 60.00 KOSDAQ 화학 N N N Y 60 N 27250 400 2 1.49 2147733600 79832 114.52 27300 27600 26400 34900 18800 26850 26903.17 6.16 0 -11486 27716 27282 26466 26032 25216 27500 26250 71 8050 500 19860 50 1 14287836 3893 12.51 0.98 12 0.56 2178.00 27813.00 33850 20240607 -19.50 13450 20241113 102.60 27600 -1.27 20250414 16250 67.69 20250102 33850 -19.50 20240607 13450 102.60 20241113 2.06 Y 102710 500 71 억 880629 N N 13747 N 00 N
4 20250414 140732 55 60.00 KOSDAQ 화학 N N N Y 60 N 26900 50 2 0.19 1660790300 61862 88.74 27300 27600 26400 34900 18800 26850 26846.70 6.16 0 -7069 27716 27282 26466 26032 25216 27500 26250 71 8050 500 19860 50 1 14287836 3843 12.35 0.97 12 0.43 2178.00 27813.00 33850 20240607 -20.53 13450 20241113 100.00 27600 -2.54 20250414 16250 65.54 20250102 33850 -20.53 20240607 13450 100.00 20241113 2.06 Y 102710 500 71 억 880629 N N 13747 N 00 N
5 20250414 130731 55 60.00 KOSDAQ 화학 N N N Y 60 N 26550 -300 5 -1.12 1215546550 45222 64.87 27300 27600 26400 34900 18800 26850 26879.54 6.16 0 -4828 27716 27282 26466 26032 25216 27500 26250 71 8050 500 19860 50 1 14287836 3793 12.19 0.95 12 0.32 2178.00 27813.00 33850 20240607 -21.57 13450 20241113 97.40 27600 -3.80 20250414 16250 63.38 20250102 33850 -21.57 20240607 13450 97.40 20241113 2.06 Y 102710 500 71 억 880629 N N 13747 N 00 N
6 20250414 120734 55 60.00 KOSDAQ 화학 N N N Y 60 N 26750 -100 5 -0.37 1055378300 39210 56.25 27300 27600 26400 34900 18800 26850 26916.05 6.16 0 -6398 27716 27282 26466 26032 25216 27500 26250 71 8050 500 19860 50 1 14287836 3822 12.28 0.96 12 0.27 2178.00 27813.00 33850 20240607 -20.97 13450 20241113 98.88 27600 -3.08 20250414 16250 64.62 20250102 33850 -20.97 20240607 13450 98.88 20241113 2.06 Y 102710 500 71 억 880629 N N 13747 N 00 N
7 20250414 110729 55 60.00 KOSDAQ 화학 N N N Y 60 N 26750 -100 5 -0.37 944979300 35079 50.32 27300 27600 26400 34900 18800 26850 26938.60 6.16 0 -6372 27716 27282 26466 26032 25216 27500 26250 71 8050 500 19860 50 1 14287836 3822 12.28 0.96 12 0.25 2178.00 27813.00 33850 20240607 -20.97 13450 20241113 98.88 27600 -3.08 20250414 16250 64.62 20250102 33850 -20.97 20240607 13450 98.88 20241113 2.06 Y 102710 500 71 억 880629 N N 13747 N 00 N
8 20250414 100731 55 60.00 KOSDAQ 화학 N N N Y 60 N 26550 -300 5 -1.12 609732800 22516 32.30 27300 27600 26500 34900 18800 26850 27079.98 6.16 0 -1174 27716 27282 26466 26032 25216 27500 26250 71 8050 500 19860 50 1 14287836 3793 12.19 0.95 12 0.16 2178.00 27813.00 33850 20240607 -21.57 13450 20241113 97.40 27600 -3.80 20250414 16250 63.38 20250102 33850 -21.57 20240607 13450 97.40 20241113 2.06 Y 102710 500 71 억 880629 N N 13747 N 00 N
9 20250414 090732 55 60.00 KOSDAQ 화학 N N N Y 60 N 27200 350 2 1.30 239342600 8765 12.57 27300 27600 27150 34900 18800 26850 27306.63 6.16 0 -1561 27716 27282 26466 26032 25216 27500 26250 71 8050 500 19860 50 1 14287836 3886 12.49 0.98 12 0.06 2178.00 27813.00 33850 20240607 -19.65 13450 20241113 102.23 27600 -1.45 20250414 16250 67.38 20250102 33850 -19.65 20240607 13450 102.23 20241113 2.06 Y 102710 500 71 억 880629 N N 13747 N 00 N
10 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
11 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
12 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