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
136410/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
20250414,160809,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,8580,-200,5,-2.28,453578350,53149,115.10,8780,8780,8420,11410,6150,8780,8534.09,1.40,0,-10574,9046,8912,8656,8522,8266,8980,8590,57,2630,500,6490,10,1,11019106,945,15.71,1.40,12,0.48,546.00,6144.00,9410,20240517,-8.82,5670,20240805,51.32,8790,-2.39,20250411,6900,24.35,20250203,9410,-8.82,20240517,5670,51.32,20240805,0.91,Y,136410,500,56 억,,154717,N,N,218,N,00,N
20250414,150816,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,8500,-280,5,-3.19,418739990,49047,106.22,8780,8780,8420,11410,6150,8780,8537.53,1.40,0,-8216,9046,8912,8656,8522,8266,8980,8590,57,2630,500,6490,10,1,11019106,937,15.57,1.38,12,0.45,546.00,6144.00,9410,20240517,-9.67,5670,20240805,49.91,8790,-3.30,20250411,6900,23.19,20250203,9410,-9.67,20240517,5670,49.91,20240805,0.91,Y,136410,500,56 억,,154717,N,N,243,N,00,N
20250414,140815,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,8470,-310,5,-3.53,363067200,42508,92.05,8780,8780,8420,11410,6150,8780,8541.15,1.40,0,-6152,9046,8912,8656,8522,8266,8980,8590,57,2630,500,6490,10,1,11019106,933,15.51,1.38,12,0.39,546.00,6144.00,9410,20240517,-9.99,5670,20240805,49.38,8790,-3.64,20250411,6900,22.75,20250203,9410,-9.99,20240517,5670,49.38,20240805,0.91,Y,136410,500,56 억,,154717,N,N,243,N,00,N
20250414,130813,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,8500,-280,5,-3.19,348111990,40741,88.23,8780,8780,8420,11410,6150,8780,8544.51,1.40,0,-4419,9046,8912,8656,8522,8266,8980,8590,57,2630,500,6490,10,1,11019106,937,15.57,1.38,12,0.37,546.00,6144.00,9410,20240517,-9.67,5670,20240805,49.91,8790,-3.30,20250411,6900,23.19,20250203,9410,-9.67,20240517,5670,49.91,20240805,0.91,Y,136410,500,56 억,,154717,N,N,243,N,00,N
20250414,120815,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,8530,-250,5,-2.85,231501290,26996,58.46,8780,8780,8500,11410,6150,8780,8575.39,1.40,0,-5615,9046,8912,8656,8522,8266,8980,8590,57,2630,500,6490,10,1,11019106,940,15.62,1.39,12,0.24,546.00,6144.00,9410,20240517,-9.35,5670,20240805,50.44,8790,-2.96,20250411,6900,23.62,20250203,9410,-9.35,20240517,5670,50.44,20240805,0.91,Y,136410,500,56 억,,154717,N,N,243,N,00,N
20250414,110811,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,8560,-220,5,-2.51,218188290,25435,55.08,8780,8780,8500,11410,6150,8780,8578.27,1.40,0,-5533,9046,8912,8656,8522,8266,8980,8590,57,2630,500,6490,10,1,11019106,943,15.68,1.39,12,0.23,546.00,6144.00,9410,20240517,-9.03,5670,20240805,50.97,8790,-2.62,20250411,6900,24.06,20250203,9410,-9.03,20240517,5670,50.97,20240805,0.91,Y,136410,500,56 억,,154717,N,N,243,N,00,N
20250414,100813,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,8590,-190,5,-2.16,118027040,13744,29.76,8780,8780,8500,11410,6150,8780,8587.53,1.40,0,-3310,9046,8912,8656,8522,8266,8980,8590,57,2630,500,6490,10,1,11019106,947,15.73,1.40,12,0.12,546.00,6144.00,9410,20240517,-8.71,5670,20240805,51.50,8790,-2.28,20250411,6900,24.49,20250203,9410,-8.71,20240517,5670,51.50,20240805,0.91,Y,136410,500,56 억,,154717,N,N,243,N,00,N
20250414,090814,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,8630,-150,5,-1.71,13949020,1606,3.48,8780,8780,8630,11410,6150,8780,8685.57,1.40,0,-446,9046,8912,8656,8522,8266,8980,8590,57,2630,500,6490,10,1,11019106,951,15.81,1.40,12,0.01,546.00,6144.00,9410,20240517,-8.29,5670,20240805,52.20,8790,-1.82,20250411,6900,25.07,20250203,9410,-8.29,20240517,5670,52.20,20240805,0.91,Y,136410,500,56 억,,154717,N,N,243,N,00,N
20250411,160804,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,8780,220,2,2.57,395572950,45926,127.34,8510,8790,8400,11120,6000,8560,8613.27,1.47,0,-7449,8966,8762,8396,8192,7826,8865,8295,57,2560,500,6330,10,1,11019106,967,16.08,1.43,12,0.42,546.00,6144.00,9410,20240517,-6.70,5670,20240805,54.85,8790,-0.11,20250411,6900,27.25,20250203,9410,-6.70,20240517,5670,54.85,20240805,0.92,Y,136410,500,56 억,,162166,N,N,243,N,00,N
20250411,150812,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,8660,100,2,1.17,371196730,43144,119.62,8510,8790,8400,11120,6000,8560,8603.67,1.47,0,-7222,8966,8762,8396,8192,7826,8865,8295,57,2560,500,6330,10,1,11019106,954,15.86,1.41,12,0.39,546.00,6144.00,9410,20240517,-7.97,5670,20240805,52.73,8790,-1.48,20250411,6900,25.51,20250203,9410,-7.97,20240517,5670,52.73,20240805,0.92,Y,136410,500,56 억,,162166,N,N,206,N,00,N
20250411,140811,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,8560,0,3,0.00,158910980,18697,51.84,8510,8560,8400,11120,6000,8560,8499.28,1.47,0,-1136,8966,8762,8396,8192,7826,8865,8295,57,2560,500,6330,10,1,11019106,943,15.68,1.39,12,0.17,546.00,6144.00,9410,20240517,-9.03,5670,20240805,50.97,8680,-1.38,20250320,6900,24.06,20250203,9410,-9.03,20240517,5670,50.97,20240805,0.92,Y,136410,500,56 억,,162166,N,N,206,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 160809 57 100.00 KOSDAQ 화학 N N N N N 8580 -200 5 -2.28 453578350 53149 115.10 8780 8780 8420 11410 6150 8780 8534.09 1.40 0 -10574 9046 8912 8656 8522 8266 8980 8590 57 2630 500 6490 10 1 11019106 945 15.71 1.40 12 0.48 546.00 6144.00 9410 20240517 -8.82 5670 20240805 51.32 8790 -2.39 20250411 6900 24.35 20250203 9410 -8.82 20240517 5670 51.32 20240805 0.91 Y 136410 500 56 억 154717 N N 218 N 00 N
3 20250414 150816 57 100.00 KOSDAQ 화학 N N N N N 8500 -280 5 -3.19 418739990 49047 106.22 8780 8780 8420 11410 6150 8780 8537.53 1.40 0 -8216 9046 8912 8656 8522 8266 8980 8590 57 2630 500 6490 10 1 11019106 937 15.57 1.38 12 0.45 546.00 6144.00 9410 20240517 -9.67 5670 20240805 49.91 8790 -3.30 20250411 6900 23.19 20250203 9410 -9.67 20240517 5670 49.91 20240805 0.91 Y 136410 500 56 억 154717 N N 243 N 00 N
4 20250414 140815 57 100.00 KOSDAQ 화학 N N N N N 8470 -310 5 -3.53 363067200 42508 92.05 8780 8780 8420 11410 6150 8780 8541.15 1.40 0 -6152 9046 8912 8656 8522 8266 8980 8590 57 2630 500 6490 10 1 11019106 933 15.51 1.38 12 0.39 546.00 6144.00 9410 20240517 -9.99 5670 20240805 49.38 8790 -3.64 20250411 6900 22.75 20250203 9410 -9.99 20240517 5670 49.38 20240805 0.91 Y 136410 500 56 억 154717 N N 243 N 00 N
5 20250414 130813 57 100.00 KOSDAQ 화학 N N N N N 8500 -280 5 -3.19 348111990 40741 88.23 8780 8780 8420 11410 6150 8780 8544.51 1.40 0 -4419 9046 8912 8656 8522 8266 8980 8590 57 2630 500 6490 10 1 11019106 937 15.57 1.38 12 0.37 546.00 6144.00 9410 20240517 -9.67 5670 20240805 49.91 8790 -3.30 20250411 6900 23.19 20250203 9410 -9.67 20240517 5670 49.91 20240805 0.91 Y 136410 500 56 억 154717 N N 243 N 00 N
6 20250414 120815 57 100.00 KOSDAQ 화학 N N N N N 8530 -250 5 -2.85 231501290 26996 58.46 8780 8780 8500 11410 6150 8780 8575.39 1.40 0 -5615 9046 8912 8656 8522 8266 8980 8590 57 2630 500 6490 10 1 11019106 940 15.62 1.39 12 0.24 546.00 6144.00 9410 20240517 -9.35 5670 20240805 50.44 8790 -2.96 20250411 6900 23.62 20250203 9410 -9.35 20240517 5670 50.44 20240805 0.91 Y 136410 500 56 억 154717 N N 243 N 00 N
7 20250414 110811 57 100.00 KOSDAQ 화학 N N N N N 8560 -220 5 -2.51 218188290 25435 55.08 8780 8780 8500 11410 6150 8780 8578.27 1.40 0 -5533 9046 8912 8656 8522 8266 8980 8590 57 2630 500 6490 10 1 11019106 943 15.68 1.39 12 0.23 546.00 6144.00 9410 20240517 -9.03 5670 20240805 50.97 8790 -2.62 20250411 6900 24.06 20250203 9410 -9.03 20240517 5670 50.97 20240805 0.91 Y 136410 500 56 억 154717 N N 243 N 00 N
8 20250414 100813 57 100.00 KOSDAQ 화학 N N N N N 8590 -190 5 -2.16 118027040 13744 29.76 8780 8780 8500 11410 6150 8780 8587.53 1.40 0 -3310 9046 8912 8656 8522 8266 8980 8590 57 2630 500 6490 10 1 11019106 947 15.73 1.40 12 0.12 546.00 6144.00 9410 20240517 -8.71 5670 20240805 51.50 8790 -2.28 20250411 6900 24.49 20250203 9410 -8.71 20240517 5670 51.50 20240805 0.91 Y 136410 500 56 억 154717 N N 243 N 00 N
9 20250414 090814 57 100.00 KOSDAQ 화학 N N N N N 8630 -150 5 -1.71 13949020 1606 3.48 8780 8780 8630 11410 6150 8780 8685.57 1.40 0 -446 9046 8912 8656 8522 8266 8980 8590 57 2630 500 6490 10 1 11019106 951 15.81 1.40 12 0.01 546.00 6144.00 9410 20240517 -8.29 5670 20240805 52.20 8790 -1.82 20250411 6900 25.07 20250203 9410 -8.29 20240517 5670 52.20 20240805 0.91 Y 136410 500 56 억 154717 N N 243 N 00 N
10 20250411 160804 57 100.00 KOSDAQ 화학 N N N N N 8780 220 2 2.57 395572950 45926 127.34 8510 8790 8400 11120 6000 8560 8613.27 1.47 0 -7449 8966 8762 8396 8192 7826 8865 8295 57 2560 500 6330 10 1 11019106 967 16.08 1.43 12 0.42 546.00 6144.00 9410 20240517 -6.70 5670 20240805 54.85 8790 -0.11 20250411 6900 27.25 20250203 9410 -6.70 20240517 5670 54.85 20240805 0.92 Y 136410 500 56 억 162166 N N 243 N 00 N
11 20250411 150812 57 100.00 KOSDAQ 화학 N N N N N 8660 100 2 1.17 371196730 43144 119.62 8510 8790 8400 11120 6000 8560 8603.67 1.47 0 -7222 8966 8762 8396 8192 7826 8865 8295 57 2560 500 6330 10 1 11019106 954 15.86 1.41 12 0.39 546.00 6144.00 9410 20240517 -7.97 5670 20240805 52.73 8790 -1.48 20250411 6900 25.51 20250203 9410 -7.97 20240517 5670 52.73 20240805 0.92 Y 136410 500 56 억 162166 N N 206 N 00 N
12 20250411 140811 57 100.00 KOSDAQ 화학 N N N N N 8560 0 3 0.00 158910980 18697 51.84 8510 8560 8400 11120 6000 8560 8499.28 1.47 0 -1136 8966 8762 8396 8192 7826 8865 8295 57 2560 500 6330 10 1 11019106 943 15.68 1.39 12 0.17 546.00 6144.00 9410 20240517 -9.03 5670 20240805 50.97 8680 -1.38 20250320 6900 24.06 20250203 9410 -9.03 20240517 5670 50.97 20240805 0.92 Y 136410 500 56 억 162166 N N 206 N 00 N