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
251370/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
20250414,160957,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,8710,190,2,2.23,315932490,36176,155.60,8630,8850,8580,11070,5970,8520,8733.21,1.42,0,-2031,8746,8632,8486,8372,8226,8690,8430,82,2550,500,6130,10,1,16314464,1421,-32.74,0.82,12,0.22,-266.00,10681.00,14400,20240424,-39.51,7350,20240805,18.50,13320,-34.61,20250312,7790,11.81,20250407,14400,-39.51,20240424,7350,18.50,20240805,3.04,Y,251370,500,81 억,,230912,N,N,6802,N,00,N
20250414,151005,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,8800,280,2,3.29,292629610,33501,144.10,8630,8850,8580,11070,5970,8520,8734.95,1.42,0,-1162,8746,8632,8486,8372,8226,8690,8430,82,2550,500,6130,10,1,16314464,1436,-33.08,0.82,12,0.21,-266.00,10681.00,14400,20240424,-38.89,7350,20240805,19.73,13320,-33.93,20250312,7790,12.97,20250407,14400,-38.89,20240424,7350,19.73,20240805,3.04,Y,251370,500,81 억,,230912,N,N,2318,N,00,N
20250414,141004,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,8720,200,2,2.35,254596040,29162,125.43,8630,8850,8580,11070,5970,8520,8730.40,1.42,0,-8,8746,8632,8486,8372,8226,8690,8430,82,2550,500,6130,10,1,16314464,1423,-32.78,0.82,12,0.18,-266.00,10681.00,14400,20240424,-39.44,7350,20240805,18.64,13320,-34.53,20250312,7790,11.94,20250407,14400,-39.44,20240424,7350,18.64,20240805,3.04,Y,251370,500,81 억,,230912,N,N,2318,N,00,N
20250414,131002,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,8720,200,2,2.35,243277630,27865,119.85,8630,8850,8580,11070,5970,8520,8730.58,1.42,0,-286,8746,8632,8486,8372,8226,8690,8430,82,2550,500,6130,10,1,16314464,1423,-32.78,0.82,12,0.17,-266.00,10681.00,14400,20240424,-39.44,7350,20240805,18.64,13320,-34.53,20250312,7790,11.94,20250407,14400,-39.44,20240424,7350,18.64,20240805,3.04,Y,251370,500,81 억,,230912,N,N,2318,N,00,N
20250414,121004,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,8740,220,2,2.58,226376750,25924,111.51,8630,8850,8580,11070,5970,8520,8732.32,1.42,0,-65,8746,8632,8486,8372,8226,8690,8430,82,2550,500,6130,10,1,16314464,1426,-32.86,0.82,12,0.16,-266.00,10681.00,14400,20240424,-39.31,7350,20240805,18.91,13320,-34.38,20250312,7790,12.20,20250407,14400,-39.31,20240424,7350,18.91,20240805,3.04,Y,251370,500,81 억,,230912,N,N,2318,N,00,N
20250414,110959,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,8750,230,2,2.70,151403240,17387,74.79,8630,8780,8580,11070,5970,8520,8707.84,1.42,0,-634,8746,8632,8486,8372,8226,8690,8430,82,2550,500,6130,10,1,16314464,1428,-32.89,0.82,12,0.11,-266.00,10681.00,14400,20240424,-39.24,7350,20240805,19.05,13320,-34.31,20250312,7790,12.32,20250407,14400,-39.24,20240424,7350,19.05,20240805,3.04,Y,251370,500,81 억,,230912,N,N,2318,N,00,N
20250414,101002,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,8690,170,2,2.00,88249760,10163,43.71,8630,8770,8580,11070,5970,8520,8683.44,1.42,0,1448,8746,8632,8486,8372,8226,8690,8430,82,2550,500,6130,10,1,16314464,1418,-32.67,0.81,12,0.06,-266.00,10681.00,14400,20240424,-39.65,7350,20240805,18.23,13320,-34.76,20250312,7790,11.55,20250407,14400,-39.65,20240424,7350,18.23,20240805,3.04,Y,251370,500,81 억,,230912,N,N,2318,N,00,N
20250414,091003,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,8650,130,2,1.53,16318650,1891,8.13,8630,8690,8580,11070,5970,8520,8629.64,1.42,0,220,8746,8632,8486,8372,8226,8690,8430,82,2550,500,6130,10,1,16314464,1411,-32.52,0.81,12,0.01,-266.00,10681.00,14400,20240424,-39.93,7350,20240805,17.69,13320,-35.06,20250312,7790,11.04,20250407,14400,-39.93,20240424,7350,17.69,20240805,3.04,Y,251370,500,81 억,,230912,N,N,2318,N,00,N
20250411,160952,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,8520,-90,5,-1.05,195639950,23149,73.04,8500,8600,8340,11190,6030,8610,8451.33,1.41,0,1402,8783,8696,8533,8446,8283,8740,8490,82,2580,500,6190,10,1,16314464,1390,-32.03,0.80,12,0.14,-266.00,10681.00,14400,20240424,-40.83,7350,20240805,15.92,13320,-36.04,20250312,7790,9.37,20250407,14400,-40.83,20240424,7350,15.92,20240805,3.03,Y,251370,500,81 억,,229706,N,N,2318,N,00,N
20250411,151001,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,8580,-30,5,-0.35,179529350,21261,67.08,8500,8600,8340,11190,6030,8610,8444.07,1.41,0,1019,8783,8696,8533,8446,8283,8740,8490,82,2580,500,6190,10,1,16314464,1400,-32.26,0.80,12,0.13,-266.00,10681.00,14400,20240424,-40.42,7350,20240805,16.73,13320,-35.59,20250312,7790,10.14,20250407,14400,-40.42,20240424,7350,16.73,20240805,3.03,Y,251370,500,81 억,,229706,N,N,2811,N,00,N
20250411,140959,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,8540,-70,5,-0.81,155616050,18470,58.28,8500,8600,8340,11190,6030,8610,8425.34,1.41,0,1590,8783,8696,8533,8446,8283,8740,8490,82,2580,500,6190,10,1,16314464,1393,-32.11,0.80,12,0.11,-266.00,10681.00,14400,20240424,-40.69,7350,20240805,16.19,13320,-35.89,20250312,7790,9.63,20250407,14400,-40.69,20240424,7350,16.19,20240805,3.03,Y,251370,500,81 억,,229706,N,N,2811,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 160957 55 60.00 KOSDAQ 화학 N N N Y 60 N 8710 190 2 2.23 315932490 36176 155.60 8630 8850 8580 11070 5970 8520 8733.21 1.42 0 -2031 8746 8632 8486 8372 8226 8690 8430 82 2550 500 6130 10 1 16314464 1421 -32.74 0.82 12 0.22 -266.00 10681.00 14400 20240424 -39.51 7350 20240805 18.50 13320 -34.61 20250312 7790 11.81 20250407 14400 -39.51 20240424 7350 18.50 20240805 3.04 Y 251370 500 81 억 230912 N N 6802 N 00 N
3 20250414 151005 55 60.00 KOSDAQ 화학 N N N Y 60 N 8800 280 2 3.29 292629610 33501 144.10 8630 8850 8580 11070 5970 8520 8734.95 1.42 0 -1162 8746 8632 8486 8372 8226 8690 8430 82 2550 500 6130 10 1 16314464 1436 -33.08 0.82 12 0.21 -266.00 10681.00 14400 20240424 -38.89 7350 20240805 19.73 13320 -33.93 20250312 7790 12.97 20250407 14400 -38.89 20240424 7350 19.73 20240805 3.04 Y 251370 500 81 억 230912 N N 2318 N 00 N
4 20250414 141004 55 60.00 KOSDAQ 화학 N N N Y 60 N 8720 200 2 2.35 254596040 29162 125.43 8630 8850 8580 11070 5970 8520 8730.40 1.42 0 -8 8746 8632 8486 8372 8226 8690 8430 82 2550 500 6130 10 1 16314464 1423 -32.78 0.82 12 0.18 -266.00 10681.00 14400 20240424 -39.44 7350 20240805 18.64 13320 -34.53 20250312 7790 11.94 20250407 14400 -39.44 20240424 7350 18.64 20240805 3.04 Y 251370 500 81 억 230912 N N 2318 N 00 N
5 20250414 131002 55 60.00 KOSDAQ 화학 N N N Y 60 N 8720 200 2 2.35 243277630 27865 119.85 8630 8850 8580 11070 5970 8520 8730.58 1.42 0 -286 8746 8632 8486 8372 8226 8690 8430 82 2550 500 6130 10 1 16314464 1423 -32.78 0.82 12 0.17 -266.00 10681.00 14400 20240424 -39.44 7350 20240805 18.64 13320 -34.53 20250312 7790 11.94 20250407 14400 -39.44 20240424 7350 18.64 20240805 3.04 Y 251370 500 81 억 230912 N N 2318 N 00 N
6 20250414 121004 55 60.00 KOSDAQ 화학 N N N Y 60 N 8740 220 2 2.58 226376750 25924 111.51 8630 8850 8580 11070 5970 8520 8732.32 1.42 0 -65 8746 8632 8486 8372 8226 8690 8430 82 2550 500 6130 10 1 16314464 1426 -32.86 0.82 12 0.16 -266.00 10681.00 14400 20240424 -39.31 7350 20240805 18.91 13320 -34.38 20250312 7790 12.20 20250407 14400 -39.31 20240424 7350 18.91 20240805 3.04 Y 251370 500 81 억 230912 N N 2318 N 00 N
7 20250414 110959 55 60.00 KOSDAQ 화학 N N N Y 60 N 8750 230 2 2.70 151403240 17387 74.79 8630 8780 8580 11070 5970 8520 8707.84 1.42 0 -634 8746 8632 8486 8372 8226 8690 8430 82 2550 500 6130 10 1 16314464 1428 -32.89 0.82 12 0.11 -266.00 10681.00 14400 20240424 -39.24 7350 20240805 19.05 13320 -34.31 20250312 7790 12.32 20250407 14400 -39.24 20240424 7350 19.05 20240805 3.04 Y 251370 500 81 억 230912 N N 2318 N 00 N
8 20250414 101002 55 60.00 KOSDAQ 화학 N N N Y 60 N 8690 170 2 2.00 88249760 10163 43.71 8630 8770 8580 11070 5970 8520 8683.44 1.42 0 1448 8746 8632 8486 8372 8226 8690 8430 82 2550 500 6130 10 1 16314464 1418 -32.67 0.81 12 0.06 -266.00 10681.00 14400 20240424 -39.65 7350 20240805 18.23 13320 -34.76 20250312 7790 11.55 20250407 14400 -39.65 20240424 7350 18.23 20240805 3.04 Y 251370 500 81 억 230912 N N 2318 N 00 N
9 20250414 091003 55 60.00 KOSDAQ 화학 N N N Y 60 N 8650 130 2 1.53 16318650 1891 8.13 8630 8690 8580 11070 5970 8520 8629.64 1.42 0 220 8746 8632 8486 8372 8226 8690 8430 82 2550 500 6130 10 1 16314464 1411 -32.52 0.81 12 0.01 -266.00 10681.00 14400 20240424 -39.93 7350 20240805 17.69 13320 -35.06 20250312 7790 11.04 20250407 14400 -39.93 20240424 7350 17.69 20240805 3.04 Y 251370 500 81 억 230912 N N 2318 N 00 N
10 20250411 160952 55 60.00 KOSDAQ 화학 N N N Y 60 N 8520 -90 5 -1.05 195639950 23149 73.04 8500 8600 8340 11190 6030 8610 8451.33 1.41 0 1402 8783 8696 8533 8446 8283 8740 8490 82 2580 500 6190 10 1 16314464 1390 -32.03 0.80 12 0.14 -266.00 10681.00 14400 20240424 -40.83 7350 20240805 15.92 13320 -36.04 20250312 7790 9.37 20250407 14400 -40.83 20240424 7350 15.92 20240805 3.03 Y 251370 500 81 억 229706 N N 2318 N 00 N
11 20250411 151001 55 60.00 KOSDAQ 화학 N N N Y 60 N 8580 -30 5 -0.35 179529350 21261 67.08 8500 8600 8340 11190 6030 8610 8444.07 1.41 0 1019 8783 8696 8533 8446 8283 8740 8490 82 2580 500 6190 10 1 16314464 1400 -32.26 0.80 12 0.13 -266.00 10681.00 14400 20240424 -40.42 7350 20240805 16.73 13320 -35.59 20250312 7790 10.14 20250407 14400 -40.42 20240424 7350 16.73 20240805 3.03 Y 251370 500 81 억 229706 N N 2811 N 00 N
12 20250411 140959 55 60.00 KOSDAQ 화학 N N N Y 60 N 8540 -70 5 -0.81 155616050 18470 58.28 8500 8600 8340 11190 6030 8610 8425.34 1.41 0 1590 8783 8696 8533 8446 8283 8740 8490 82 2580 500 6190 10 1 16314464 1393 -32.11 0.80 12 0.11 -266.00 10681.00 14400 20240424 -40.69 7350 20240805 16.19 13320 -35.89 20250312 7790 9.63 20250407 14400 -40.69 20240424 7350 16.19 20240805 3.03 Y 251370 500 81 억 229706 N N 2811 N 00 N