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
097870/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
20250411,160711,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,6120,-20,5,-0.33,667675125,109081,52.74,6030,6180,6020,7980,4300,6140,6120.91,3.30,0,37206,6360,6250,6090,5980,5820,6305,6035,42,1840,500,3800,10,1,8490000,520,11.57,0.65,06,1.28,529.00,9431.00,10470,20241218,-41.55,5170,20241209,18.38,8420,-27.32,20250328,5670,7.94,20250407,10470,-41.55,20241218,5170,18.38,20241209,5.02,Y,097870,500,42 억,,280575,N,N,6207,N,00,N
20250411,150718,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,6160,20,2,0.33,604897500,98845,47.79,6030,6180,6020,7980,4300,6140,6119.66,3.30,0,33874,6360,6250,6090,5980,5820,6305,6035,42,1840,500,3800,10,1,8490000,523,11.64,0.65,06,1.16,529.00,9431.00,10470,20241218,-41.17,5170,20241209,19.15,8420,-26.84,20250328,5670,8.64,20250407,10470,-41.17,20241218,5170,19.15,20241209,5.02,Y,097870,500,42 억,,280575,N,N,20,N,00,N
20250411,140716,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,6170,30,2,0.49,540661530,88404,42.75,6030,6180,6020,7980,4300,6140,6115.80,3.30,0,30223,6360,6250,6090,5980,5820,6305,6035,42,1840,500,3800,10,1,8490000,524,11.66,0.65,06,1.04,529.00,9431.00,10470,20241218,-41.07,5170,20241209,19.34,8420,-26.72,20250328,5670,8.82,20250407,10470,-41.07,20241218,5170,19.34,20241209,5.02,Y,097870,500,42 억,,280575,N,N,20,N,00,N
20250411,130718,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,6140,0,3,0.00,459682010,75234,36.38,6030,6180,6020,7980,4300,6140,6110.03,3.30,0,21767,6360,6250,6090,5980,5820,6305,6035,42,1840,500,3800,10,1,8490000,521,11.61,0.65,06,0.89,529.00,9431.00,10470,20241218,-41.36,5170,20241209,18.76,8420,-27.08,20250328,5670,8.29,20250407,10470,-41.36,20241218,5170,18.76,20241209,5.02,Y,097870,500,42 억,,280575,N,N,20,N,00,N
20250411,120719,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,6120,-20,5,-0.33,325740840,53455,25.85,6030,6160,6020,7980,4300,6140,6093.74,3.30,0,17593,6360,6250,6090,5980,5820,6305,6035,42,1840,500,3800,10,1,8490000,520,11.57,0.65,06,0.63,529.00,9431.00,10470,20241218,-41.55,5170,20241209,18.38,8420,-27.32,20250328,5670,7.94,20250407,10470,-41.55,20241218,5170,18.38,20241209,5.02,Y,097870,500,42 억,,280575,N,N,20,N,00,N
20250411,110718,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,6110,-30,5,-0.49,279470100,45879,22.18,6030,6160,6020,7980,4300,6140,6091.46,3.30,0,14402,6360,6250,6090,5980,5820,6305,6035,42,1840,500,3800,10,1,8490000,519,11.55,0.65,06,0.54,529.00,9431.00,10470,20241218,-41.64,5170,20241209,18.18,8420,-27.43,20250328,5670,7.76,20250407,10470,-41.64,20241218,5170,18.18,20241209,5.02,Y,097870,500,42 억,,280575,N,N,20,N,00,N
20250411,100719,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,6130,-10,5,-0.16,179409470,29435,14.23,6030,6160,6020,7980,4300,6140,6095.11,3.30,0,9639,6360,6250,6090,5980,5820,6305,6035,42,1840,500,3800,10,1,8490000,520,11.59,0.65,06,0.35,529.00,9431.00,10470,20241218,-41.45,5170,20241209,18.57,8420,-27.20,20250328,5670,8.11,20250407,10470,-41.45,20241218,5170,18.57,20241209,5.02,Y,097870,500,42 억,,280575,N,N,20,N,00,N
20250411,090722,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,6080,-60,5,-0.98,78785150,12932,6.25,6030,6160,6020,7980,4300,6140,6092.26,3.30,0,6741,6360,6250,6090,5980,5820,6305,6035,42,1840,500,3800,10,1,8490000,516,11.49,0.64,06,0.15,529.00,9431.00,10470,20241218,-41.93,5170,20241209,17.60,8420,-27.79,20250328,5670,7.23,20250407,10470,-41.93,20241218,5170,17.60,20241209,5.02,Y,097870,500,42 억,,280575,N,N,20,N,00,N
20250410,160714,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,6140,260,2,4.42,1205164245,199054,33.32,5960,6200,5930,7640,4120,5880,6054.41,2.08,0,88051,6640,6260,6020,5640,5400,6450,5830,42,1760,500,3640,10,1,8490000,521,11.61,0.65,06,2.34,529.00,9431.00,10470,20241218,-41.36,5170,20241209,18.76,8420,-27.08,20250328,5670,8.29,20250407,10470,-41.36,20241218,5170,18.76,20241209,5.31,Y,097870,500,42 억,,176387,N,N,20,N,00,N
20250410,150717,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,6130,250,2,4.25,1146986165,189606,31.74,5960,6160,5930,7640,4120,5880,6049.31,2.08,0,87270,6640,6260,6020,5640,5400,6450,5830,42,1760,500,3640,10,1,8490000,520,11.59,0.65,06,2.23,529.00,9431.00,10470,20241218,-41.45,5170,20241209,18.57,8420,-27.20,20250328,5670,8.11,20250407,10470,-41.45,20241218,5170,18.57,20241209,5.31,Y,097870,500,42 억,,176387,N,N,1935,N,00,N
20250410,140715,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,6140,260,2,4.42,961204790,159179,26.65,5960,6160,5930,7640,4120,5880,6038.52,2.08,0,70210,6640,6260,6020,5640,5400,6450,5830,42,1760,500,3640,10,1,8490000,521,11.61,0.65,06,1.87,529.00,9431.00,10470,20241218,-41.36,5170,20241209,18.76,8420,-27.08,20250328,5670,8.29,20250407,10470,-41.36,20241218,5170,18.76,20241209,5.31,Y,097870,500,42 억,,176387,N,N,1935,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 160711 57 100.00 KOSDAQ 화학 N N N N N 6120 -20 5 -0.33 667675125 109081 52.74 6030 6180 6020 7980 4300 6140 6120.91 3.30 0 37206 6360 6250 6090 5980 5820 6305 6035 42 1840 500 3800 10 1 8490000 520 11.57 0.65 06 1.28 529.00 9431.00 10470 20241218 -41.55 5170 20241209 18.38 8420 -27.32 20250328 5670 7.94 20250407 10470 -41.55 20241218 5170 18.38 20241209 5.02 Y 097870 500 42 억 280575 N N 6207 N 00 N
3 20250411 150718 57 100.00 KOSDAQ 화학 N N N N N 6160 20 2 0.33 604897500 98845 47.79 6030 6180 6020 7980 4300 6140 6119.66 3.30 0 33874 6360 6250 6090 5980 5820 6305 6035 42 1840 500 3800 10 1 8490000 523 11.64 0.65 06 1.16 529.00 9431.00 10470 20241218 -41.17 5170 20241209 19.15 8420 -26.84 20250328 5670 8.64 20250407 10470 -41.17 20241218 5170 19.15 20241209 5.02 Y 097870 500 42 억 280575 N N 20 N 00 N
4 20250411 140716 57 100.00 KOSDAQ 화학 N N N N N 6170 30 2 0.49 540661530 88404 42.75 6030 6180 6020 7980 4300 6140 6115.80 3.30 0 30223 6360 6250 6090 5980 5820 6305 6035 42 1840 500 3800 10 1 8490000 524 11.66 0.65 06 1.04 529.00 9431.00 10470 20241218 -41.07 5170 20241209 19.34 8420 -26.72 20250328 5670 8.82 20250407 10470 -41.07 20241218 5170 19.34 20241209 5.02 Y 097870 500 42 억 280575 N N 20 N 00 N
5 20250411 130718 57 100.00 KOSDAQ 화학 N N N N N 6140 0 3 0.00 459682010 75234 36.38 6030 6180 6020 7980 4300 6140 6110.03 3.30 0 21767 6360 6250 6090 5980 5820 6305 6035 42 1840 500 3800 10 1 8490000 521 11.61 0.65 06 0.89 529.00 9431.00 10470 20241218 -41.36 5170 20241209 18.76 8420 -27.08 20250328 5670 8.29 20250407 10470 -41.36 20241218 5170 18.76 20241209 5.02 Y 097870 500 42 억 280575 N N 20 N 00 N
6 20250411 120719 57 100.00 KOSDAQ 화학 N N N N N 6120 -20 5 -0.33 325740840 53455 25.85 6030 6160 6020 7980 4300 6140 6093.74 3.30 0 17593 6360 6250 6090 5980 5820 6305 6035 42 1840 500 3800 10 1 8490000 520 11.57 0.65 06 0.63 529.00 9431.00 10470 20241218 -41.55 5170 20241209 18.38 8420 -27.32 20250328 5670 7.94 20250407 10470 -41.55 20241218 5170 18.38 20241209 5.02 Y 097870 500 42 억 280575 N N 20 N 00 N
7 20250411 110718 57 100.00 KOSDAQ 화학 N N N N N 6110 -30 5 -0.49 279470100 45879 22.18 6030 6160 6020 7980 4300 6140 6091.46 3.30 0 14402 6360 6250 6090 5980 5820 6305 6035 42 1840 500 3800 10 1 8490000 519 11.55 0.65 06 0.54 529.00 9431.00 10470 20241218 -41.64 5170 20241209 18.18 8420 -27.43 20250328 5670 7.76 20250407 10470 -41.64 20241218 5170 18.18 20241209 5.02 Y 097870 500 42 억 280575 N N 20 N 00 N
8 20250411 100719 57 100.00 KOSDAQ 화학 N N N N N 6130 -10 5 -0.16 179409470 29435 14.23 6030 6160 6020 7980 4300 6140 6095.11 3.30 0 9639 6360 6250 6090 5980 5820 6305 6035 42 1840 500 3800 10 1 8490000 520 11.59 0.65 06 0.35 529.00 9431.00 10470 20241218 -41.45 5170 20241209 18.57 8420 -27.20 20250328 5670 8.11 20250407 10470 -41.45 20241218 5170 18.57 20241209 5.02 Y 097870 500 42 억 280575 N N 20 N 00 N
9 20250411 090722 57 100.00 KOSDAQ 화학 N N N N N 6080 -60 5 -0.98 78785150 12932 6.25 6030 6160 6020 7980 4300 6140 6092.26 3.30 0 6741 6360 6250 6090 5980 5820 6305 6035 42 1840 500 3800 10 1 8490000 516 11.49 0.64 06 0.15 529.00 9431.00 10470 20241218 -41.93 5170 20241209 17.60 8420 -27.79 20250328 5670 7.23 20250407 10470 -41.93 20241218 5170 17.60 20241209 5.02 Y 097870 500 42 억 280575 N N 20 N 00 N
10 20250410 160714 57 100.00 KOSDAQ 화학 N N N N N 6140 260 2 4.42 1205164245 199054 33.32 5960 6200 5930 7640 4120 5880 6054.41 2.08 0 88051 6640 6260 6020 5640 5400 6450 5830 42 1760 500 3640 10 1 8490000 521 11.61 0.65 06 2.34 529.00 9431.00 10470 20241218 -41.36 5170 20241209 18.76 8420 -27.08 20250328 5670 8.29 20250407 10470 -41.36 20241218 5170 18.76 20241209 5.31 Y 097870 500 42 억 176387 N N 20 N 00 N
11 20250410 150717 57 100.00 KOSDAQ 화학 N N N N N 6130 250 2 4.25 1146986165 189606 31.74 5960 6160 5930 7640 4120 5880 6049.31 2.08 0 87270 6640 6260 6020 5640 5400 6450 5830 42 1760 500 3640 10 1 8490000 520 11.59 0.65 06 2.23 529.00 9431.00 10470 20241218 -41.45 5170 20241209 18.57 8420 -27.20 20250328 5670 8.11 20250407 10470 -41.45 20241218 5170 18.57 20241209 5.31 Y 097870 500 42 억 176387 N N 1935 N 00 N
12 20250410 140715 57 100.00 KOSDAQ 화학 N N N N N 6140 260 2 4.42 961204790 159179 26.65 5960 6160 5930 7640 4120 5880 6038.52 2.08 0 70210 6640 6260 6020 5640 5400 6450 5830 42 1760 500 3640 10 1 8490000 521 11.61 0.65 06 1.87 529.00 9431.00 10470 20241218 -41.36 5170 20241209 18.76 8420 -27.08 20250328 5670 8.29 20250407 10470 -41.36 20241218 5170 18.76 20241209 5.31 Y 097870 500 42 억 176387 N N 1935 N 00 N