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
393970/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
20250414,161154,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,12640,-20,5,-0.16,16900192270,1321956,98.99,12750,13130,12570,16450,8870,12660,12785.13,2.66,0,-79786,13206,12932,12496,12222,11786,13070,12360,74,3790,500,8860,10,1,14796820,1870,-170.81,2.42,12,8.93,-74.00,5231.00,19390,20250306,-34.81,10880,20250307,16.18,19390,-34.81,20250306,10880,16.18,20250307,19390,-34.81,20250306,10880,16.18,20250307,0.87,Y,393970,500,73 억,,393207,N,N,2175,N,00,N
20250414,151204,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,12610,-50,5,-0.39,16237286130,1269452,95.05,12750,13130,12570,16450,8870,12660,12791.14,2.66,0,-89739,13206,12932,12496,12222,11786,13070,12360,74,3790,500,8860,10,1,14796820,1866,-170.41,2.41,12,8.58,-74.00,5231.00,19390,20250306,-34.97,10880,20250307,15.90,19390,-34.97,20250306,10880,15.90,20250307,19390,-34.97,20250306,10880,15.90,20250307,0.87,Y,393970,500,73 억,,393207,N,N,2208,N,00,N
20250414,141204,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,12620,-40,5,-0.32,15089681150,1178616,88.25,12750,13130,12570,16450,8870,12660,12803.30,2.66,0,-88984,13206,12932,12496,12222,11786,13070,12360,74,3790,500,8860,10,1,14796820,1867,-170.54,2.41,12,7.97,-74.00,5231.00,19390,20250306,-34.91,10880,20250307,15.99,19390,-34.91,20250306,10880,15.99,20250307,19390,-34.91,20250306,10880,15.99,20250307,0.87,Y,393970,500,73 억,,393207,N,N,2208,N,00,N
20250414,131201,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,12670,10,2,0.08,14089749895,1099489,82.33,12750,13130,12570,16450,8870,12660,12815.30,2.66,0,-81270,13206,12932,12496,12222,11786,13070,12360,74,3790,500,8860,10,1,14796820,1875,-171.22,2.42,12,7.43,-74.00,5231.00,19390,20250306,-34.66,10880,20250307,16.45,19390,-34.66,20250306,10880,16.45,20250307,19390,-34.66,20250306,10880,16.45,20250307,0.87,Y,393970,500,73 억,,393207,N,N,2208,N,00,N
20250414,121204,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,12690,30,2,0.24,13248344685,1033342,77.37,12750,13130,12570,16450,8870,12660,12821.41,2.66,0,-77293,13206,12932,12496,12222,11786,13070,12360,74,3790,500,8860,10,1,14796820,1878,-171.49,2.43,12,6.98,-74.00,5231.00,19390,20250306,-34.55,10880,20250307,16.64,19390,-34.55,20250306,10880,16.64,20250307,19390,-34.55,20250306,10880,16.64,20250307,0.87,Y,393970,500,73 억,,393207,N,N,2208,N,00,N
20250414,111157,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,12660,0,3,0.00,12543160115,977775,73.21,12750,13130,12570,16450,8870,12660,12828.86,2.66,0,-84007,13206,12932,12496,12222,11786,13070,12360,74,3790,500,8860,10,1,14796820,1873,-171.08,2.42,12,6.61,-74.00,5231.00,19390,20250306,-34.71,10880,20250307,16.36,19390,-34.71,20250306,10880,16.36,20250307,19390,-34.71,20250306,10880,16.36,20250307,0.87,Y,393970,500,73 억,,393207,N,N,2208,N,00,N
20250414,101200,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,12690,30,2,0.24,10956250590,852553,63.84,12750,13130,12570,16450,8870,12660,12851.88,2.66,0,-66549,13206,12932,12496,12222,11786,13070,12360,74,3790,500,8860,10,1,14796820,1878,-171.49,2.43,12,5.76,-74.00,5231.00,19390,20250306,-34.55,10880,20250307,16.64,19390,-34.55,20250306,10880,16.64,20250307,19390,-34.55,20250306,10880,16.64,20250307,0.87,Y,393970,500,73 억,,393207,N,N,2208,N,00,N
20250414,091201,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,12880,220,2,1.74,4388351160,343201,25.70,12750,12975,12570,16450,8870,12660,12787.82,2.66,0,-44726,13206,12932,12496,12222,11786,13070,12360,74,3790,500,8860,10,1,14796820,1906,-174.05,2.46,12,2.32,-74.00,5231.00,19390,20250306,-33.57,10880,20250307,18.38,19390,-33.57,20250306,10880,18.38,20250307,19390,-33.57,20250306,10880,18.38,20250307,0.87,Y,393970,500,73 억,,393207,N,N,2208,N,00,N
20250411,161148,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,12660,-110,5,-0.86,16033951335,1293983,41.68,12460,12770,12060,16600,8940,12770,12390.48,2.35,0,45534,13516,13142,12776,12402,12036,13330,12590,74,3830,500,8930,10,1,14796820,1873,-171.08,2.42,12,8.75,-74.00,5231.00,19390,20250306,-34.71,10880,20250307,16.36,19390,-34.71,20250306,10880,16.36,20250307,19390,-34.71,20250306,10880,16.36,20250307,0.62,Y,393970,500,73 억,,347318,N,N,2208,N,00,N
20250411,151159,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,12590,-180,5,-1.41,15187783255,1227064,39.53,12460,12770,12060,16600,8940,12770,12377.33,2.35,0,33074,13516,13142,12776,12402,12036,13330,12590,74,3830,500,8930,10,1,14796820,1863,-170.14,2.41,12,8.29,-74.00,5231.00,19390,20250306,-35.07,10880,20250307,15.72,19390,-35.07,20250306,10880,15.72,20250307,19390,-35.07,20250306,10880,15.72,20250307,0.62,Y,393970,500,73 억,,347318,N,N,2333,N,00,N
20250411,141157,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,12570,-200,5,-1.57,13758827190,1113541,35.87,12460,12770,12060,16600,8940,12770,12355.92,2.35,0,14380,13516,13142,12776,12402,12036,13330,12590,74,3830,500,8930,10,1,14796820,1860,-169.86,2.40,12,7.53,-74.00,5231.00,19390,20250306,-35.17,10880,20250307,15.53,19390,-35.17,20250306,10880,15.53,20250307,19390,-35.17,20250306,10880,15.53,20250307,0.62,Y,393970,500,73 억,,347318,N,N,2333,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 161154 57 100.00 KOSDAQ 화학 N N N N N 12640 -20 5 -0.16 16900192270 1321956 98.99 12750 13130 12570 16450 8870 12660 12785.13 2.66 0 -79786 13206 12932 12496 12222 11786 13070 12360 74 3790 500 8860 10 1 14796820 1870 -170.81 2.42 12 8.93 -74.00 5231.00 19390 20250306 -34.81 10880 20250307 16.18 19390 -34.81 20250306 10880 16.18 20250307 19390 -34.81 20250306 10880 16.18 20250307 0.87 Y 393970 500 73 억 393207 N N 2175 N 00 N
3 20250414 151204 57 100.00 KOSDAQ 화학 N N N N N 12610 -50 5 -0.39 16237286130 1269452 95.05 12750 13130 12570 16450 8870 12660 12791.14 2.66 0 -89739 13206 12932 12496 12222 11786 13070 12360 74 3790 500 8860 10 1 14796820 1866 -170.41 2.41 12 8.58 -74.00 5231.00 19390 20250306 -34.97 10880 20250307 15.90 19390 -34.97 20250306 10880 15.90 20250307 19390 -34.97 20250306 10880 15.90 20250307 0.87 Y 393970 500 73 억 393207 N N 2208 N 00 N
4 20250414 141204 57 100.00 KOSDAQ 화학 N N N N N 12620 -40 5 -0.32 15089681150 1178616 88.25 12750 13130 12570 16450 8870 12660 12803.30 2.66 0 -88984 13206 12932 12496 12222 11786 13070 12360 74 3790 500 8860 10 1 14796820 1867 -170.54 2.41 12 7.97 -74.00 5231.00 19390 20250306 -34.91 10880 20250307 15.99 19390 -34.91 20250306 10880 15.99 20250307 19390 -34.91 20250306 10880 15.99 20250307 0.87 Y 393970 500 73 억 393207 N N 2208 N 00 N
5 20250414 131201 57 100.00 KOSDAQ 화학 N N N N N 12670 10 2 0.08 14089749895 1099489 82.33 12750 13130 12570 16450 8870 12660 12815.30 2.66 0 -81270 13206 12932 12496 12222 11786 13070 12360 74 3790 500 8860 10 1 14796820 1875 -171.22 2.42 12 7.43 -74.00 5231.00 19390 20250306 -34.66 10880 20250307 16.45 19390 -34.66 20250306 10880 16.45 20250307 19390 -34.66 20250306 10880 16.45 20250307 0.87 Y 393970 500 73 억 393207 N N 2208 N 00 N
6 20250414 121204 57 100.00 KOSDAQ 화학 N N N N N 12690 30 2 0.24 13248344685 1033342 77.37 12750 13130 12570 16450 8870 12660 12821.41 2.66 0 -77293 13206 12932 12496 12222 11786 13070 12360 74 3790 500 8860 10 1 14796820 1878 -171.49 2.43 12 6.98 -74.00 5231.00 19390 20250306 -34.55 10880 20250307 16.64 19390 -34.55 20250306 10880 16.64 20250307 19390 -34.55 20250306 10880 16.64 20250307 0.87 Y 393970 500 73 억 393207 N N 2208 N 00 N
7 20250414 111157 57 100.00 KOSDAQ 화학 N N N N N 12660 0 3 0.00 12543160115 977775 73.21 12750 13130 12570 16450 8870 12660 12828.86 2.66 0 -84007 13206 12932 12496 12222 11786 13070 12360 74 3790 500 8860 10 1 14796820 1873 -171.08 2.42 12 6.61 -74.00 5231.00 19390 20250306 -34.71 10880 20250307 16.36 19390 -34.71 20250306 10880 16.36 20250307 19390 -34.71 20250306 10880 16.36 20250307 0.87 Y 393970 500 73 억 393207 N N 2208 N 00 N
8 20250414 101200 57 100.00 KOSDAQ 화학 N N N N N 12690 30 2 0.24 10956250590 852553 63.84 12750 13130 12570 16450 8870 12660 12851.88 2.66 0 -66549 13206 12932 12496 12222 11786 13070 12360 74 3790 500 8860 10 1 14796820 1878 -171.49 2.43 12 5.76 -74.00 5231.00 19390 20250306 -34.55 10880 20250307 16.64 19390 -34.55 20250306 10880 16.64 20250307 19390 -34.55 20250306 10880 16.64 20250307 0.87 Y 393970 500 73 억 393207 N N 2208 N 00 N
9 20250414 091201 57 100.00 KOSDAQ 화학 N N N N N 12880 220 2 1.74 4388351160 343201 25.70 12750 12975 12570 16450 8870 12660 12787.82 2.66 0 -44726 13206 12932 12496 12222 11786 13070 12360 74 3790 500 8860 10 1 14796820 1906 -174.05 2.46 12 2.32 -74.00 5231.00 19390 20250306 -33.57 10880 20250307 18.38 19390 -33.57 20250306 10880 18.38 20250307 19390 -33.57 20250306 10880 18.38 20250307 0.87 Y 393970 500 73 억 393207 N N 2208 N 00 N
10 20250411 161148 57 100.00 KOSDAQ 화학 N N N N N 12660 -110 5 -0.86 16033951335 1293983 41.68 12460 12770 12060 16600 8940 12770 12390.48 2.35 0 45534 13516 13142 12776 12402 12036 13330 12590 74 3830 500 8930 10 1 14796820 1873 -171.08 2.42 12 8.75 -74.00 5231.00 19390 20250306 -34.71 10880 20250307 16.36 19390 -34.71 20250306 10880 16.36 20250307 19390 -34.71 20250306 10880 16.36 20250307 0.62 Y 393970 500 73 억 347318 N N 2208 N 00 N
11 20250411 151159 57 100.00 KOSDAQ 화학 N N N N N 12590 -180 5 -1.41 15187783255 1227064 39.53 12460 12770 12060 16600 8940 12770 12377.33 2.35 0 33074 13516 13142 12776 12402 12036 13330 12590 74 3830 500 8930 10 1 14796820 1863 -170.14 2.41 12 8.29 -74.00 5231.00 19390 20250306 -35.07 10880 20250307 15.72 19390 -35.07 20250306 10880 15.72 20250307 19390 -35.07 20250306 10880 15.72 20250307 0.62 Y 393970 500 73 억 347318 N N 2333 N 00 N
12 20250411 141157 57 100.00 KOSDAQ 화학 N N N N N 12570 -200 5 -1.57 13758827190 1113541 35.87 12460 12770 12060 16600 8940 12770 12355.92 2.35 0 14380 13516 13142 12776 12402 12036 13330 12590 74 3830 500 8930 10 1 14796820 1860 -169.86 2.40 12 7.53 -74.00 5231.00 19390 20250306 -35.17 10880 20250307 15.53 19390 -35.17 20250306 10880 15.53 20250307 19390 -35.17 20250306 10880 15.53 20250307 0.62 Y 393970 500 73 억 347318 N N 2333 N 00 N