ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity

Update 2025-04-11 2981 top30,price

Browse Source
This commit is contained in:
ened
2025-04-11 18:02:04 +09:00
parent 18c060305d
commit 3f8907ed0e
2981 changed files with 32100 additions and 2740 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
092070/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
20250411,160655,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,10390,180,2,1.76,183367260,17925,29.31,9800,10500,9800,13270,7150,10210,10229.69,3.45,0,5124,10730,10470,9950,9690,9170,10600,9820,58,3060,500,7350,10,1,11571858,1202,188.91,0.78,12,0.15,55.00,13250.00,26350,20240408,-60.57,7470,20241210,39.09,12990,-20.02,20250220,8420,23.40,20250102,25150,-58.69,20240412,7470,39.09,20241210,2.68,Y,092070,500,57 억,,399475,N,N,250,N,00,N
20250411,150701,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,10280,70,2,0.69,179188590,17520,28.65,9800,10500,9800,13270,7150,10210,10227.66,3.45,0,5431,10730,10470,9950,9690,9170,10600,9820,58,3060,500,7350,10,1,11571858,1190,186.91,0.78,12,0.15,55.00,13250.00,26350,20240408,-60.99,7470,20241210,37.62,12990,-20.86,20250220,8420,22.09,20250102,25150,-59.13,20240412,7470,37.62,20241210,2.68,Y,092070,500,57 억,,399475,N,N,633,N,00,N
20250411,140700,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,10310,100,2,0.98,176513750,17260,28.22,9800,10500,9800,13270,7150,10210,10226.75,3.45,0,5457,10730,10470,9950,9690,9170,10600,9820,58,3060,500,7350,10,1,11571858,1193,187.45,0.78,12,0.15,55.00,13250.00,26350,20240408,-60.87,7470,20241210,38.02,12990,-20.63,20250220,8420,22.45,20250102,25150,-59.01,20240412,7470,38.02,20241210,2.68,Y,092070,500,57 억,,399475,N,N,633,N,00,N
20250411,130701,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,10420,210,2,2.06,176347760,17244,28.20,9800,10500,9800,13270,7150,10210,10226.62,3.45,0,5462,10730,10470,9950,9690,9170,10600,9820,58,3060,500,7350,10,1,11571858,1206,189.45,0.79,12,0.15,55.00,13250.00,26350,20240408,-60.46,7470,20241210,39.49,12990,-19.78,20250220,8420,23.75,20250102,25150,-58.57,20240412,7470,39.49,20241210,2.68,Y,092070,500,57 억,,399475,N,N,633,N,00,N
20250411,120702,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,10480,270,2,2.64,157175830,15399,25.18,9800,10500,9800,13270,7150,10210,10206.89,3.45,0,4985,10730,10470,9950,9690,9170,10600,9820,58,3060,500,7350,10,1,11571858,1213,190.55,0.79,12,0.13,55.00,13250.00,26350,20240408,-60.23,7470,20241210,40.29,12990,-19.32,20250220,8420,24.47,20250102,25150,-58.33,20240412,7470,40.29,20241210,2.68,Y,092070,500,57 억,,399475,N,N,633,N,00,N
20250411,110701,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,10340,130,2,1.27,117780990,11616,18.99,9800,10420,9800,13270,7150,10210,10139.55,3.45,0,2695,10730,10470,9950,9690,9170,10600,9820,58,3060,500,7350,10,1,11571858,1197,188.00,0.78,12,0.10,55.00,13250.00,26350,20240408,-60.76,7470,20241210,38.42,12990,-20.40,20250220,8420,22.80,20250102,25150,-58.89,20240412,7470,38.42,20241210,2.68,Y,092070,500,57 억,,399475,N,N,633,N,00,N
20250411,100702,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,10100,-110,5,-1.08,72469820,7191,11.76,9800,10210,9800,13270,7150,10210,10077.85,3.45,0,1217,10730,10470,9950,9690,9170,10600,9820,58,3060,500,7350,10,1,11571858,1169,183.64,0.76,12,0.06,55.00,13250.00,26350,20240408,-61.67,7470,20241210,35.21,12990,-22.25,20250220,8420,19.95,20250102,25150,-59.84,20240412,7470,35.21,20241210,2.68,Y,092070,500,57 억,,399475,N,N,633,N,00,N
20250411,090705,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,9960,-250,5,-2.45,40144680,3989,6.52,9800,10120,9800,13270,7150,10210,10063.85,3.45,0,2355,10730,10470,9950,9690,9170,10600,9820,58,3060,500,7350,10,1,11571858,1153,181.09,0.75,12,0.03,55.00,13250.00,26350,20240408,-62.20,7470,20241210,33.33,12990,-23.33,20250220,8420,18.29,20250102,25150,-60.40,20240412,7470,33.33,20241210,2.68,Y,092070,500,57 억,,399475,N,N,633,N,00,N
20250410,160658,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,10210,1230,2,13.70,602070040,60862,282.00,9780,10210,9430,11670,6290,8980,9892.38,3.15,0,18043,9280,9130,8950,8800,8620,9205,8875,58,2690,500,6460,10,1,11571858,1181,185.64,0.77,12,0.53,55.00,13250.00,26350,20240408,-61.25,7470,20241210,36.68,12990,-21.40,20250220,8420,21.26,20250102,25150,-59.40,20240412,7470,36.68,20241210,2.70,Y,092070,500,57 억,,364638,N,N,633,N,00,N
20250410,150701,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,10160,1180,2,13.14,502078400,51026,236.43,9780,10160,9430,11670,6290,8980,9839.66,3.15,0,15912,9280,9130,8950,8800,8620,9205,8875,58,2690,500,6460,10,1,11571858,1176,184.73,0.77,12,0.44,55.00,13250.00,26350,20240408,-61.44,7470,20241210,36.01,12990,-21.79,20250220,8420,20.67,20250102,25150,-59.60,20240412,7470,36.01,20241210,2.70,Y,092070,500,57 억,,364638,N,N,228,N,00,N
20250410,140659,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,9960,980,2,10.91,396977140,40585,188.05,9780,10100,9430,11670,6290,8980,9781.38,3.15,0,13037,9280,9130,8950,8800,8620,9205,8875,58,2690,500,6460,10,1,11571858,1153,181.09,0.75,12,0.35,55.00,13250.00,26350,20240408,-62.20,7470,20241210,33.33,12990,-23.33,20250220,8420,18.29,20250102,25150,-60.40,20240412,7470,33.33,20241210,2.70,Y,092070,500,57 억,,364638,N,N,228,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 20250411 160655 57 100.00 KOSDAQ 화학 N N N N N 10390 180 2 1.76 183367260 17925 29.31 9800 10500 9800 13270 7150 10210 10229.69 3.45 0 5124 10730 10470 9950 9690 9170 10600 9820 58 3060 500 7350 10 1 11571858 1202 188.91 0.78 12 0.15 55.00 13250.00 26350 20240408 -60.57 7470 20241210 39.09 12990 -20.02 20250220 8420 23.40 20250102 25150 -58.69 20240412 7470 39.09 20241210 2.68 Y 092070 500 57 억 399475 N N 250 N 00 N
3 20250411 150701 57 100.00 KOSDAQ 화학 N N N N N 10280 70 2 0.69 179188590 17520 28.65 9800 10500 9800 13270 7150 10210 10227.66 3.45 0 5431 10730 10470 9950 9690 9170 10600 9820 58 3060 500 7350 10 1 11571858 1190 186.91 0.78 12 0.15 55.00 13250.00 26350 20240408 -60.99 7470 20241210 37.62 12990 -20.86 20250220 8420 22.09 20250102 25150 -59.13 20240412 7470 37.62 20241210 2.68 Y 092070 500 57 억 399475 N N 633 N 00 N
4 20250411 140700 57 100.00 KOSDAQ 화학 N N N N N 10310 100 2 0.98 176513750 17260 28.22 9800 10500 9800 13270 7150 10210 10226.75 3.45 0 5457 10730 10470 9950 9690 9170 10600 9820 58 3060 500 7350 10 1 11571858 1193 187.45 0.78 12 0.15 55.00 13250.00 26350 20240408 -60.87 7470 20241210 38.02 12990 -20.63 20250220 8420 22.45 20250102 25150 -59.01 20240412 7470 38.02 20241210 2.68 Y 092070 500 57 억 399475 N N 633 N 00 N
5 20250411 130701 57 100.00 KOSDAQ 화학 N N N N N 10420 210 2 2.06 176347760 17244 28.20 9800 10500 9800 13270 7150 10210 10226.62 3.45 0 5462 10730 10470 9950 9690 9170 10600 9820 58 3060 500 7350 10 1 11571858 1206 189.45 0.79 12 0.15 55.00 13250.00 26350 20240408 -60.46 7470 20241210 39.49 12990 -19.78 20250220 8420 23.75 20250102 25150 -58.57 20240412 7470 39.49 20241210 2.68 Y 092070 500 57 억 399475 N N 633 N 00 N
6 20250411 120702 57 100.00 KOSDAQ 화학 N N N N N 10480 270 2 2.64 157175830 15399 25.18 9800 10500 9800 13270 7150 10210 10206.89 3.45 0 4985 10730 10470 9950 9690 9170 10600 9820 58 3060 500 7350 10 1 11571858 1213 190.55 0.79 12 0.13 55.00 13250.00 26350 20240408 -60.23 7470 20241210 40.29 12990 -19.32 20250220 8420 24.47 20250102 25150 -58.33 20240412 7470 40.29 20241210 2.68 Y 092070 500 57 억 399475 N N 633 N 00 N
7 20250411 110701 57 100.00 KOSDAQ 화학 N N N N N 10340 130 2 1.27 117780990 11616 18.99 9800 10420 9800 13270 7150 10210 10139.55 3.45 0 2695 10730 10470 9950 9690 9170 10600 9820 58 3060 500 7350 10 1 11571858 1197 188.00 0.78 12 0.10 55.00 13250.00 26350 20240408 -60.76 7470 20241210 38.42 12990 -20.40 20250220 8420 22.80 20250102 25150 -58.89 20240412 7470 38.42 20241210 2.68 Y 092070 500 57 억 399475 N N 633 N 00 N
8 20250411 100702 57 100.00 KOSDAQ 화학 N N N N N 10100 -110 5 -1.08 72469820 7191 11.76 9800 10210 9800 13270 7150 10210 10077.85 3.45 0 1217 10730 10470 9950 9690 9170 10600 9820 58 3060 500 7350 10 1 11571858 1169 183.64 0.76 12 0.06 55.00 13250.00 26350 20240408 -61.67 7470 20241210 35.21 12990 -22.25 20250220 8420 19.95 20250102 25150 -59.84 20240412 7470 35.21 20241210 2.68 Y 092070 500 57 억 399475 N N 633 N 00 N
9 20250411 090705 57 100.00 KOSDAQ 화학 N N N N N 9960 -250 5 -2.45 40144680 3989 6.52 9800 10120 9800 13270 7150 10210 10063.85 3.45 0 2355 10730 10470 9950 9690 9170 10600 9820 58 3060 500 7350 10 1 11571858 1153 181.09 0.75 12 0.03 55.00 13250.00 26350 20240408 -62.20 7470 20241210 33.33 12990 -23.33 20250220 8420 18.29 20250102 25150 -60.40 20240412 7470 33.33 20241210 2.68 Y 092070 500 57 억 399475 N N 633 N 00 N
10 20250410 160658 57 100.00 KOSDAQ 화학 N N N N N 10210 1230 2 13.70 602070040 60862 282.00 9780 10210 9430 11670 6290 8980 9892.38 3.15 0 18043 9280 9130 8950 8800 8620 9205 8875 58 2690 500 6460 10 1 11571858 1181 185.64 0.77 12 0.53 55.00 13250.00 26350 20240408 -61.25 7470 20241210 36.68 12990 -21.40 20250220 8420 21.26 20250102 25150 -59.40 20240412 7470 36.68 20241210 2.70 Y 092070 500 57 억 364638 N N 633 N 00 N
11 20250410 150701 57 100.00 KOSDAQ 화학 N N N N N 10160 1180 2 13.14 502078400 51026 236.43 9780 10160 9430 11670 6290 8980 9839.66 3.15 0 15912 9280 9130 8950 8800 8620 9205 8875 58 2690 500 6460 10 1 11571858 1176 184.73 0.77 12 0.44 55.00 13250.00 26350 20240408 -61.44 7470 20241210 36.01 12990 -21.79 20250220 8420 20.67 20250102 25150 -59.60 20240412 7470 36.01 20241210 2.70 Y 092070 500 57 억 364638 N N 228 N 00 N
12 20250410 140659 57 100.00 KOSDAQ 화학 N N N N N 9960 980 2 10.91 396977140 40585 188.05 9780 10100 9430 11670 6290 8980 9781.38 3.15 0 13037 9280 9130 8950 8800 8620 9205 8875 58 2690 500 6460 10 1 11571858 1153 181.09 0.75 12 0.35 55.00 13250.00 26350 20240408 -62.20 7470 20241210 33.33 12990 -23.33 20250220 8420 18.29 20250102 25150 -60.40 20240412 7470 33.33 20241210 2.70 Y 092070 500 57 억 364638 N N 228 N 00 N