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
214260/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
20250414,160913,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,14030,-110,5,-0.78,352186810,25141,53.52,14180,14320,13290,18380,9900,14140,14008.46,0.00,0,-3140,15046,14592,13946,13492,12846,14820,13720,45,4240,500,8760,10,1,8922463,1252,-26.22,3.18,12,0.28,-535.00,4410.00,31500,20240719,-55.46,9300,20240624,50.86,18900,-25.77,20250312,12500,12.24,20250409,31500,-55.46,20240719,9300,50.86,20240624,0.09,Y,214260,500,44 억,,0,N,N,2588,N,00,N
20250414,150922,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,14040,-100,5,-0.71,339023310,24203,51.52,14180,14320,13290,18380,9900,14140,14007.49,0.00,0,-2854,15046,14592,13946,13492,12846,14820,13720,45,4240,500,8760,10,1,8922463,1253,-26.24,3.18,12,0.27,-535.00,4410.00,31500,20240719,-55.43,9300,20240624,50.97,18900,-25.71,20250312,12500,12.32,20250409,31500,-55.43,20240719,9300,50.97,20240624,0.09,Y,214260,500,44 억,,0,N,N,4152,N,00,N
20250414,140921,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,13990,-150,5,-1.06,307449440,21944,46.71,14180,14320,13290,18380,9900,14140,14010.64,0.00,0,-2024,15046,14592,13946,13492,12846,14820,13720,45,4240,500,8760,10,1,8922463,1248,-26.15,3.17,12,0.25,-535.00,4410.00,31500,20240719,-55.59,9300,20240624,50.43,18900,-25.98,20250312,12500,11.92,20250409,31500,-55.59,20240719,9300,50.43,20240624,0.09,Y,214260,500,44 억,,0,N,N,4152,N,00,N
20250414,130919,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,14030,-110,5,-0.78,261215680,18618,39.63,14180,14320,13290,18380,9900,14140,14030.28,0.00,0,-1743,15046,14592,13946,13492,12846,14820,13720,45,4240,500,8760,10,1,8922463,1252,-26.22,3.18,12,0.21,-535.00,4410.00,31500,20240719,-55.46,9300,20240624,50.86,18900,-25.77,20250312,12500,12.24,20250409,31500,-55.46,20240719,9300,50.86,20240624,0.09,Y,214260,500,44 억,,0,N,N,4152,N,00,N
20250414,120921,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,14110,-30,5,-0.21,223867630,15949,33.95,14180,14320,13290,18380,9900,14140,14036.47,0.00,0,-1756,15046,14592,13946,13492,12846,14820,13720,45,4240,500,8760,10,1,8922463,1259,-26.37,3.20,12,0.18,-535.00,4410.00,31500,20240719,-55.21,9300,20240624,51.72,18900,-25.34,20250312,12500,12.88,20250409,31500,-55.21,20240719,9300,51.72,20240624,0.09,Y,214260,500,44 억,,0,N,N,4152,N,00,N
20250414,110916,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,14120,-20,5,-0.14,175312340,12493,26.59,14180,14320,13290,18380,9900,14140,14032.85,0.00,0,-1452,15046,14592,13946,13492,12846,14820,13720,45,4240,500,8760,10,1,8922463,1260,-26.39,3.20,12,0.14,-535.00,4410.00,31500,20240719,-55.17,9300,20240624,51.83,18900,-25.29,20250312,12500,12.96,20250409,31500,-55.17,20240719,9300,51.83,20240624,0.09,Y,214260,500,44 억,,0,N,N,4152,N,00,N
20250414,100918,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,14070,-70,5,-0.50,141965040,10119,21.54,14180,14320,13290,18380,9900,14140,14029.55,0.00,0,-1026,15046,14592,13946,13492,12846,14820,13720,45,4240,500,8760,10,1,8922463,1255,-26.30,3.19,12,0.11,-535.00,4410.00,31500,20240719,-55.33,9300,20240624,51.29,18900,-25.56,20250312,12500,12.56,20250409,31500,-55.33,20240719,9300,51.29,20240624,0.09,Y,214260,500,44 억,,0,N,N,4152,N,00,N
20250414,090919,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,14110,-30,5,-0.21,79383490,5665,12.06,14180,14320,13290,18380,9900,14140,14012.97,0.00,0,-340,15046,14592,13946,13492,12846,14820,13720,45,4240,500,8760,10,1,8922463,1259,-26.37,3.20,12,0.06,-535.00,4410.00,31500,20240719,-55.21,9300,20240624,51.72,18900,-25.34,20250312,12500,12.88,20250409,31500,-55.21,20240719,9300,51.72,20240624,0.09,Y,214260,500,44 억,,0,N,N,4152,N,00,N
20250411,160909,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,14140,950,2,7.20,649488075,46976,149.76,13340,14400,13300,17140,9240,13190,13824.62,0.00,0,330,13710,13450,13170,12910,12630,13580,13040,45,3950,500,8170,10,1,8922463,1262,-26.43,3.21,12,0.53,-535.00,4410.00,31500,20240719,-55.11,9300,20240624,52.04,18900,-25.19,20250312,12500,13.12,20250409,31500,-55.11,20240719,9300,52.04,20240624,0.09,Y,214260,500,44 억,,0,N,N,4152,N,00,N
20250411,150918,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,14200,1010,2,7.66,623682425,45152,143.94,13340,14400,13300,17140,9240,13190,13812.95,0.00,0,-155,13710,13450,13170,12910,12630,13580,13040,45,3950,500,8170,10,1,8922463,1267,-26.54,3.22,12,0.51,-535.00,4410.00,31500,20240719,-54.92,9300,20240624,52.69,18900,-24.87,20250312,12500,13.60,20250409,31500,-54.92,20240719,9300,52.69,20240624,0.09,Y,214260,500,44 억,,0,N,N,612,N,00,N
20250411,140916,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,14210,1020,2,7.73,574134640,41649,132.78,13340,14400,13300,17140,9240,13190,13785.08,0.00,0,-1121,13710,13450,13170,12910,12630,13580,13040,45,3950,500,8170,10,1,8922463,1268,-26.56,3.22,12,0.47,-535.00,4410.00,31500,20240719,-54.89,9300,20240624,52.80,18900,-24.81,20250312,12500,13.68,20250409,31500,-54.89,20240719,9300,52.80,20240624,0.09,Y,214260,500,44 억,,0,N,N,612,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 160913 57 100.00 KOSDAQ 화학 N N N N N 14030 -110 5 -0.78 352186810 25141 53.52 14180 14320 13290 18380 9900 14140 14008.46 0.00 0 -3140 15046 14592 13946 13492 12846 14820 13720 45 4240 500 8760 10 1 8922463 1252 -26.22 3.18 12 0.28 -535.00 4410.00 31500 20240719 -55.46 9300 20240624 50.86 18900 -25.77 20250312 12500 12.24 20250409 31500 -55.46 20240719 9300 50.86 20240624 0.09 Y 214260 500 44 억 0 N N 2588 N 00 N
3 20250414 150922 57 100.00 KOSDAQ 화학 N N N N N 14040 -100 5 -0.71 339023310 24203 51.52 14180 14320 13290 18380 9900 14140 14007.49 0.00 0 -2854 15046 14592 13946 13492 12846 14820 13720 45 4240 500 8760 10 1 8922463 1253 -26.24 3.18 12 0.27 -535.00 4410.00 31500 20240719 -55.43 9300 20240624 50.97 18900 -25.71 20250312 12500 12.32 20250409 31500 -55.43 20240719 9300 50.97 20240624 0.09 Y 214260 500 44 억 0 N N 4152 N 00 N
4 20250414 140921 57 100.00 KOSDAQ 화학 N N N N N 13990 -150 5 -1.06 307449440 21944 46.71 14180 14320 13290 18380 9900 14140 14010.64 0.00 0 -2024 15046 14592 13946 13492 12846 14820 13720 45 4240 500 8760 10 1 8922463 1248 -26.15 3.17 12 0.25 -535.00 4410.00 31500 20240719 -55.59 9300 20240624 50.43 18900 -25.98 20250312 12500 11.92 20250409 31500 -55.59 20240719 9300 50.43 20240624 0.09 Y 214260 500 44 억 0 N N 4152 N 00 N
5 20250414 130919 57 100.00 KOSDAQ 화학 N N N N N 14030 -110 5 -0.78 261215680 18618 39.63 14180 14320 13290 18380 9900 14140 14030.28 0.00 0 -1743 15046 14592 13946 13492 12846 14820 13720 45 4240 500 8760 10 1 8922463 1252 -26.22 3.18 12 0.21 -535.00 4410.00 31500 20240719 -55.46 9300 20240624 50.86 18900 -25.77 20250312 12500 12.24 20250409 31500 -55.46 20240719 9300 50.86 20240624 0.09 Y 214260 500 44 억 0 N N 4152 N 00 N
6 20250414 120921 57 100.00 KOSDAQ 화학 N N N N N 14110 -30 5 -0.21 223867630 15949 33.95 14180 14320 13290 18380 9900 14140 14036.47 0.00 0 -1756 15046 14592 13946 13492 12846 14820 13720 45 4240 500 8760 10 1 8922463 1259 -26.37 3.20 12 0.18 -535.00 4410.00 31500 20240719 -55.21 9300 20240624 51.72 18900 -25.34 20250312 12500 12.88 20250409 31500 -55.21 20240719 9300 51.72 20240624 0.09 Y 214260 500 44 억 0 N N 4152 N 00 N
7 20250414 110916 57 100.00 KOSDAQ 화학 N N N N N 14120 -20 5 -0.14 175312340 12493 26.59 14180 14320 13290 18380 9900 14140 14032.85 0.00 0 -1452 15046 14592 13946 13492 12846 14820 13720 45 4240 500 8760 10 1 8922463 1260 -26.39 3.20 12 0.14 -535.00 4410.00 31500 20240719 -55.17 9300 20240624 51.83 18900 -25.29 20250312 12500 12.96 20250409 31500 -55.17 20240719 9300 51.83 20240624 0.09 Y 214260 500 44 억 0 N N 4152 N 00 N
8 20250414 100918 57 100.00 KOSDAQ 화학 N N N N N 14070 -70 5 -0.50 141965040 10119 21.54 14180 14320 13290 18380 9900 14140 14029.55 0.00 0 -1026 15046 14592 13946 13492 12846 14820 13720 45 4240 500 8760 10 1 8922463 1255 -26.30 3.19 12 0.11 -535.00 4410.00 31500 20240719 -55.33 9300 20240624 51.29 18900 -25.56 20250312 12500 12.56 20250409 31500 -55.33 20240719 9300 51.29 20240624 0.09 Y 214260 500 44 억 0 N N 4152 N 00 N
9 20250414 090919 57 100.00 KOSDAQ 화학 N N N N N 14110 -30 5 -0.21 79383490 5665 12.06 14180 14320 13290 18380 9900 14140 14012.97 0.00 0 -340 15046 14592 13946 13492 12846 14820 13720 45 4240 500 8760 10 1 8922463 1259 -26.37 3.20 12 0.06 -535.00 4410.00 31500 20240719 -55.21 9300 20240624 51.72 18900 -25.34 20250312 12500 12.88 20250409 31500 -55.21 20240719 9300 51.72 20240624 0.09 Y 214260 500 44 억 0 N N 4152 N 00 N
10 20250411 160909 57 100.00 KOSDAQ 화학 N N N N N 14140 950 2 7.20 649488075 46976 149.76 13340 14400 13300 17140 9240 13190 13824.62 0.00 0 330 13710 13450 13170 12910 12630 13580 13040 45 3950 500 8170 10 1 8922463 1262 -26.43 3.21 12 0.53 -535.00 4410.00 31500 20240719 -55.11 9300 20240624 52.04 18900 -25.19 20250312 12500 13.12 20250409 31500 -55.11 20240719 9300 52.04 20240624 0.09 Y 214260 500 44 억 0 N N 4152 N 00 N
11 20250411 150918 57 100.00 KOSDAQ 화학 N N N N N 14200 1010 2 7.66 623682425 45152 143.94 13340 14400 13300 17140 9240 13190 13812.95 0.00 0 -155 13710 13450 13170 12910 12630 13580 13040 45 3950 500 8170 10 1 8922463 1267 -26.54 3.22 12 0.51 -535.00 4410.00 31500 20240719 -54.92 9300 20240624 52.69 18900 -24.87 20250312 12500 13.60 20250409 31500 -54.92 20240719 9300 52.69 20240624 0.09 Y 214260 500 44 억 0 N N 612 N 00 N
12 20250411 140916 57 100.00 KOSDAQ 화학 N N N N N 14210 1020 2 7.73 574134640 41649 132.78 13340 14400 13300 17140 9240 13190 13785.08 0.00 0 -1121 13710 13450 13170 12910 12630 13580 13040 45 3950 500 8170 10 1 8922463 1268 -26.56 3.22 12 0.47 -535.00 4410.00 31500 20240719 -54.89 9300 20240624 52.80 18900 -24.81 20250312 12500 13.68 20250409 31500 -54.89 20240719 9300 52.80 20240624 0.09 Y 214260 500 44 억 0 N N 612 N 00 N