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
092730/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
20250411,160658,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,12960,110,2,0.86,951651980,74129,53.38,12780,12970,12580,16700,9000,12850,12837.78,12.19,0,36639,13330,13090,12800,12560,12270,12945,12415,80,3850,500,9500,10,1,16027989,2077,9.01,1.16,12,0.46,1439.00,11203.00,17564,20240614,-26.21,10318,20240909,25.61,13890,-6.70,20250402,10700,21.12,20250203,34300,-62.22,20240614,10700,21.12,20250203,1.09,Y,092730,500,80 억,,1954470,N,N,158,N,00,N
20250411,150704,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,12960,110,2,0.86,920083140,71692,51.62,12780,12960,12580,16700,9000,12850,12833.83,12.19,0,36696,13330,13090,12800,12560,12270,12945,12415,80,3850,500,9500,10,1,16027989,2077,9.01,1.16,12,0.45,1439.00,11203.00,17564,20240614,-26.21,10318,20240909,25.61,13890,-6.70,20250402,10700,21.12,20250203,34300,-62.22,20240614,10700,21.12,20250203,1.09,Y,092730,500,80 억,,1954470,N,N,1225,N,00,N
20250411,140703,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,12950,100,2,0.78,795197620,62034,44.67,12780,12950,12580,16700,9000,12850,12818.74,12.19,0,34220,13330,13090,12800,12560,12270,12945,12415,80,3850,500,9500,10,1,16027989,2076,9.00,1.16,12,0.39,1439.00,11203.00,17564,20240614,-26.27,10318,20240909,25.51,13890,-6.77,20250402,10700,21.03,20250203,34300,-62.24,20240614,10700,21.03,20250203,1.09,Y,092730,500,80 억,,1954470,N,N,1225,N,00,N
20250411,130704,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,12890,40,2,0.31,540020530,42289,30.45,12780,12930,12580,16700,9000,12850,12769.76,12.19,0,19951,13330,13090,12800,12560,12270,12945,12415,80,3850,500,9500,10,1,16027989,2066,8.96,1.15,12,0.26,1439.00,11203.00,17564,20240614,-26.61,10318,20240909,24.93,13890,-7.20,20250402,10700,20.47,20250203,34300,-62.42,20240614,10700,20.47,20250203,1.09,Y,092730,500,80 억,,1954470,N,N,1225,N,00,N
20250411,120705,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,12870,20,2,0.16,470441330,36879,26.56,12780,12930,12580,16700,9000,12850,12756.35,12.19,0,16729,13330,13090,12800,12560,12270,12945,12415,80,3850,500,9500,10,1,16027989,2063,8.94,1.15,12,0.23,1439.00,11203.00,17564,20240614,-26.73,10318,20240909,24.73,13890,-7.34,20250402,10700,20.28,20250203,34300,-62.48,20240614,10700,20.28,20250203,1.09,Y,092730,500,80 억,,1954470,N,N,1225,N,00,N
20250411,110704,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,12760,-90,5,-0.70,387716390,30418,21.90,12780,12930,12580,16700,9000,12850,12746.28,12.19,0,11765,13330,13090,12800,12560,12270,12945,12415,80,3850,500,9500,10,1,16027989,2045,8.87,1.14,12,0.19,1439.00,11203.00,17564,20240614,-27.35,10318,20240909,23.67,13890,-8.14,20250402,10700,19.25,20250203,34300,-62.80,20240614,10700,19.25,20250203,1.09,Y,092730,500,80 억,,1954470,N,N,1225,N,00,N
20250411,100705,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,12800,-50,5,-0.39,189928140,14809,10.66,12780,12930,12680,16700,9000,12850,12825.18,12.19,0,6103,13330,13090,12800,12560,12270,12945,12415,80,3850,500,9500,10,1,16027989,2052,8.90,1.14,12,0.09,1439.00,11203.00,17564,20240614,-27.12,10318,20240909,24.06,13890,-7.85,20250402,10700,19.63,20250203,34300,-62.68,20240614,10700,19.63,20250203,1.09,Y,092730,500,80 억,,1954470,N,N,1225,N,00,N
20250411,090708,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,12900,50,2,0.39,42335040,3294,2.37,12780,12930,12700,16700,9000,12850,12852.17,12.19,0,2033,13330,13090,12800,12560,12270,12945,12415,80,3850,500,9500,10,1,16027989,2068,8.96,1.15,12,0.02,1439.00,11203.00,17564,20240614,-26.55,10318,20240909,25.02,13890,-7.13,20250402,10700,20.56,20250203,34300,-62.39,20240614,10700,20.56,20250203,1.09,Y,092730,500,80 억,,1954470,N,N,1225,N,00,N
20250410,160700,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,12850,310,2,2.47,1762689115,138800,174.08,13010,13040,12510,16300,8780,12540,12698.26,12.10,0,-9702,13133,12836,12603,12306,12073,12720,12190,80,3760,500,9270,10,1,16027989,2060,8.93,1.15,12,0.87,1439.00,11203.00,17564,20240614,-26.84,10318,20240909,24.54,13890,-7.49,20250402,10700,20.09,20250203,34300,-62.54,20240614,10700,20.09,20250203,1.06,Y,092730,500,80 억,,1938881,N,N,1225,N,00,N
20250410,150704,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,12880,340,2,2.71,1668809465,131507,164.93,13010,13040,12510,16300,8780,12540,12689.89,12.10,0,-7285,13133,12836,12603,12306,12073,12720,12190,80,3760,500,9270,10,1,16027989,2064,8.95,1.15,12,0.82,1439.00,11203.00,17564,20240614,-26.67,10318,20240909,24.83,13890,-7.27,20250402,10700,20.37,20250203,34300,-62.45,20240614,10700,20.37,20250203,1.06,Y,092730,500,80 억,,1938881,N,N,3999,N,00,N
20250410,140702,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,12700,160,2,1.28,1430875475,112929,141.63,13010,13040,12510,16300,8780,12540,12670.58,12.10,0,-6914,13133,12836,12603,12306,12073,12720,12190,80,3760,500,9270,10,1,16027989,2036,8.83,1.13,12,0.70,1439.00,11203.00,17564,20240614,-27.69,10318,20240909,23.09,13890,-8.57,20250402,10700,18.69,20250203,34300,-62.97,20240614,10700,18.69,20250203,1.06,Y,092730,500,80 억,,1938881,N,N,3999,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 160658 57 100.00 KOSDAQ 화학 N N N N N 12960 110 2 0.86 951651980 74129 53.38 12780 12970 12580 16700 9000 12850 12837.78 12.19 0 36639 13330 13090 12800 12560 12270 12945 12415 80 3850 500 9500 10 1 16027989 2077 9.01 1.16 12 0.46 1439.00 11203.00 17564 20240614 -26.21 10318 20240909 25.61 13890 -6.70 20250402 10700 21.12 20250203 34300 -62.22 20240614 10700 21.12 20250203 1.09 Y 092730 500 80 억 1954470 N N 158 N 00 N
3 20250411 150704 57 100.00 KOSDAQ 화학 N N N N N 12960 110 2 0.86 920083140 71692 51.62 12780 12960 12580 16700 9000 12850 12833.83 12.19 0 36696 13330 13090 12800 12560 12270 12945 12415 80 3850 500 9500 10 1 16027989 2077 9.01 1.16 12 0.45 1439.00 11203.00 17564 20240614 -26.21 10318 20240909 25.61 13890 -6.70 20250402 10700 21.12 20250203 34300 -62.22 20240614 10700 21.12 20250203 1.09 Y 092730 500 80 억 1954470 N N 1225 N 00 N
4 20250411 140703 57 100.00 KOSDAQ 화학 N N N N N 12950 100 2 0.78 795197620 62034 44.67 12780 12950 12580 16700 9000 12850 12818.74 12.19 0 34220 13330 13090 12800 12560 12270 12945 12415 80 3850 500 9500 10 1 16027989 2076 9.00 1.16 12 0.39 1439.00 11203.00 17564 20240614 -26.27 10318 20240909 25.51 13890 -6.77 20250402 10700 21.03 20250203 34300 -62.24 20240614 10700 21.03 20250203 1.09 Y 092730 500 80 억 1954470 N N 1225 N 00 N
5 20250411 130704 57 100.00 KOSDAQ 화학 N N N N N 12890 40 2 0.31 540020530 42289 30.45 12780 12930 12580 16700 9000 12850 12769.76 12.19 0 19951 13330 13090 12800 12560 12270 12945 12415 80 3850 500 9500 10 1 16027989 2066 8.96 1.15 12 0.26 1439.00 11203.00 17564 20240614 -26.61 10318 20240909 24.93 13890 -7.20 20250402 10700 20.47 20250203 34300 -62.42 20240614 10700 20.47 20250203 1.09 Y 092730 500 80 억 1954470 N N 1225 N 00 N
6 20250411 120705 57 100.00 KOSDAQ 화학 N N N N N 12870 20 2 0.16 470441330 36879 26.56 12780 12930 12580 16700 9000 12850 12756.35 12.19 0 16729 13330 13090 12800 12560 12270 12945 12415 80 3850 500 9500 10 1 16027989 2063 8.94 1.15 12 0.23 1439.00 11203.00 17564 20240614 -26.73 10318 20240909 24.73 13890 -7.34 20250402 10700 20.28 20250203 34300 -62.48 20240614 10700 20.28 20250203 1.09 Y 092730 500 80 억 1954470 N N 1225 N 00 N
7 20250411 110704 57 100.00 KOSDAQ 화학 N N N N N 12760 -90 5 -0.70 387716390 30418 21.90 12780 12930 12580 16700 9000 12850 12746.28 12.19 0 11765 13330 13090 12800 12560 12270 12945 12415 80 3850 500 9500 10 1 16027989 2045 8.87 1.14 12 0.19 1439.00 11203.00 17564 20240614 -27.35 10318 20240909 23.67 13890 -8.14 20250402 10700 19.25 20250203 34300 -62.80 20240614 10700 19.25 20250203 1.09 Y 092730 500 80 억 1954470 N N 1225 N 00 N
8 20250411 100705 57 100.00 KOSDAQ 화학 N N N N N 12800 -50 5 -0.39 189928140 14809 10.66 12780 12930 12680 16700 9000 12850 12825.18 12.19 0 6103 13330 13090 12800 12560 12270 12945 12415 80 3850 500 9500 10 1 16027989 2052 8.90 1.14 12 0.09 1439.00 11203.00 17564 20240614 -27.12 10318 20240909 24.06 13890 -7.85 20250402 10700 19.63 20250203 34300 -62.68 20240614 10700 19.63 20250203 1.09 Y 092730 500 80 억 1954470 N N 1225 N 00 N
9 20250411 090708 57 100.00 KOSDAQ 화학 N N N N N 12900 50 2 0.39 42335040 3294 2.37 12780 12930 12700 16700 9000 12850 12852.17 12.19 0 2033 13330 13090 12800 12560 12270 12945 12415 80 3850 500 9500 10 1 16027989 2068 8.96 1.15 12 0.02 1439.00 11203.00 17564 20240614 -26.55 10318 20240909 25.02 13890 -7.13 20250402 10700 20.56 20250203 34300 -62.39 20240614 10700 20.56 20250203 1.09 Y 092730 500 80 억 1954470 N N 1225 N 00 N
10 20250410 160700 57 100.00 KOSDAQ 화학 N N N N N 12850 310 2 2.47 1762689115 138800 174.08 13010 13040 12510 16300 8780 12540 12698.26 12.10 0 -9702 13133 12836 12603 12306 12073 12720 12190 80 3760 500 9270 10 1 16027989 2060 8.93 1.15 12 0.87 1439.00 11203.00 17564 20240614 -26.84 10318 20240909 24.54 13890 -7.49 20250402 10700 20.09 20250203 34300 -62.54 20240614 10700 20.09 20250203 1.06 Y 092730 500 80 억 1938881 N N 1225 N 00 N
11 20250410 150704 57 100.00 KOSDAQ 화학 N N N N N 12880 340 2 2.71 1668809465 131507 164.93 13010 13040 12510 16300 8780 12540 12689.89 12.10 0 -7285 13133 12836 12603 12306 12073 12720 12190 80 3760 500 9270 10 1 16027989 2064 8.95 1.15 12 0.82 1439.00 11203.00 17564 20240614 -26.67 10318 20240909 24.83 13890 -7.27 20250402 10700 20.37 20250203 34300 -62.45 20240614 10700 20.37 20250203 1.06 Y 092730 500 80 억 1938881 N N 3999 N 00 N
12 20250410 140702 57 100.00 KOSDAQ 화학 N N N N N 12700 160 2 1.28 1430875475 112929 141.63 13010 13040 12510 16300 8780 12540 12670.58 12.10 0 -6914 13133 12836 12603 12306 12073 12720 12190 80 3760 500 9270 10 1 16027989 2036 8.83 1.13 12 0.70 1439.00 11203.00 17564 20240614 -27.69 10318 20240909 23.09 13890 -8.57 20250402 10700 18.69 20250203 34300 -62.97 20240614 10700 18.69 20250203 1.06 Y 092730 500 80 억 1938881 N N 3999 N 00 N