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
101240/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
20250411,160719,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,4130,20,2,0.49,283949211,69692,96.04,4090,4140,4015,5340,2880,4110,4074.28,5.22,0,8753,4256,4182,4051,3977,3846,4220,4015,52,1230,500,2950,5,1,10340947,427,4.61,0.48,12,0.67,896.00,8557.00,6230,20240820,-33.71,3475,20241209,18.85,5330,-22.51,20250307,3790,8.97,20250102,6230,-33.71,20240820,3475,18.85,20241209,2.13,Y,101240,500,51 억,,540204,N,N,6864,N,00,N
20250411,150726,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,4120,10,2,0.24,264162166,64870,89.39,4090,4140,4015,5340,2880,4110,4072.18,5.22,0,7184,4256,4182,4051,3977,3846,4220,4015,52,1230,500,2950,5,1,10340947,426,4.60,0.48,12,0.63,896.00,8557.00,6230,20240820,-33.87,3475,20241209,18.56,5330,-22.70,20250307,3790,8.71,20250102,6230,-33.87,20240820,3475,18.56,20241209,2.13,Y,101240,500,51 억,,540204,N,N,0,N,00,N
20250411,140724,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,4125,15,2,0.36,215752481,53036,73.08,4090,4140,4015,5340,2880,4110,4068.04,5.22,0,8402,4256,4182,4051,3977,3846,4220,4015,52,1230,500,2950,5,1,10340947,427,4.60,0.48,12,0.51,896.00,8557.00,6230,20240820,-33.79,3475,20241209,18.71,5330,-22.61,20250307,3790,8.84,20250102,6230,-33.79,20240820,3475,18.71,20241209,2.13,Y,101240,500,51 억,,540204,N,N,0,N,00,N
20250411,130726,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,4110,0,3,0.00,195867075,48209,66.43,4090,4130,4015,5340,2880,4110,4062.87,5.22,0,7044,4256,4182,4051,3977,3846,4220,4015,52,1230,500,2950,5,1,10340947,425,4.59,0.48,12,0.47,896.00,8557.00,6230,20240820,-34.03,3475,20241209,18.27,5330,-22.89,20250307,3790,8.44,20250102,6230,-34.03,20240820,3475,18.27,20241209,2.13,Y,101240,500,51 억,,540204,N,N,0,N,00,N
20250411,120727,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,4080,-30,5,-0.73,168034495,41424,57.08,4090,4130,4015,5340,2880,4110,4056.45,5.22,0,7931,4256,4182,4051,3977,3846,4220,4015,52,1230,500,2950,5,1,10340947,422,4.55,0.48,12,0.40,896.00,8557.00,6230,20240820,-34.51,3475,20241209,17.41,5330,-23.45,20250307,3790,7.65,20250102,6230,-34.51,20240820,3475,17.41,20241209,2.13,Y,101240,500,51 억,,540204,N,N,0,N,00,N
20250411,110726,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,4045,-65,5,-1.58,88589375,21869,30.14,4090,4130,4015,5340,2880,4110,4050.91,5.22,0,2180,4256,4182,4051,3977,3846,4220,4015,52,1230,500,2950,5,1,10340947,418,4.51,0.47,12,0.21,896.00,8557.00,6230,20240820,-35.07,3475,20241209,16.40,5330,-24.11,20250307,3790,6.73,20250102,6230,-35.07,20240820,3475,16.40,20241209,2.13,Y,101240,500,51 억,,540204,N,N,0,N,00,N
20250411,100727,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,4030,-80,5,-1.95,32046230,7868,10.84,4090,4130,4015,5340,2880,4110,4072.98,5.22,0,-226,4256,4182,4051,3977,3846,4220,4015,52,1230,500,2950,5,1,10340947,417,4.50,0.47,12,0.08,896.00,8557.00,6230,20240820,-35.31,3475,20241209,15.97,5330,-24.39,20250307,3790,6.33,20250102,6230,-35.31,20240820,3475,15.97,20241209,2.13,Y,101240,500,51 억,,540204,N,N,0,N,00,N
20250411,090730,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,4115,5,2,0.12,13100455,3202,4.41,4090,4115,4065,5340,2880,4110,4091.34,5.22,0,-126,4256,4182,4051,3977,3846,4220,4015,52,1230,500,2950,5,1,10340947,426,4.59,0.48,12,0.03,896.00,8557.00,6230,20240820,-33.95,3475,20241209,18.42,5330,-22.80,20250307,3790,8.58,20250102,6230,-33.95,20240820,3475,18.42,20241209,2.13,Y,101240,500,51 억,,540204,N,N,0,N,00,N
20250410,160722,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,4110,265,2,6.89,288899520,72130,52.25,3955,4125,3920,4995,2695,3845,4005.23,4.93,0,30084,4125,3985,3895,3755,3665,3940,3710,52,1150,500,2760,5,1,10340947,425,4.59,0.48,12,0.70,896.00,8557.00,6230,20240820,-34.03,3475,20241209,18.27,5330,-22.89,20250307,3790,8.44,20250102,6230,-34.03,20240820,3475,18.27,20241209,2.28,Y,101240,500,51 억,,510120,N,N,0,N,00,N
20250410,150725,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,4090,245,2,6.37,268666930,67203,48.68,3955,4100,3920,4995,2695,3845,3997.84,4.93,0,28265,4125,3985,3895,3755,3665,3940,3710,52,1150,500,2760,5,1,10340947,423,4.56,0.48,12,0.65,896.00,8557.00,6230,20240820,-34.35,3475,20241209,17.70,5330,-23.26,20250307,3790,7.92,20250102,6230,-34.35,20240820,3475,17.70,20241209,2.28,Y,101240,500,51 억,,510120,N,N,0,N,00,N
20250410,140723,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,4055,210,2,5.46,237557330,59561,43.14,3955,4070,3920,4995,2695,3845,3988.47,4.93,0,24559,4125,3985,3895,3755,3665,3940,3710,52,1150,500,2760,5,1,10340947,419,4.53,0.47,12,0.58,896.00,8557.00,6230,20240820,-34.91,3475,20241209,16.69,5330,-23.92,20250307,3790,6.99,20250102,6230,-34.91,20240820,3475,16.69,20241209,2.28,Y,101240,500,51 억,,510120,N,N,0,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 160719 57 100.00 KOSDAQ 화학 N N N N N 4130 20 2 0.49 283949211 69692 96.04 4090 4140 4015 5340 2880 4110 4074.28 5.22 0 8753 4256 4182 4051 3977 3846 4220 4015 52 1230 500 2950 5 1 10340947 427 4.61 0.48 12 0.67 896.00 8557.00 6230 20240820 -33.71 3475 20241209 18.85 5330 -22.51 20250307 3790 8.97 20250102 6230 -33.71 20240820 3475 18.85 20241209 2.13 Y 101240 500 51 억 540204 N N 6864 N 00 N
3 20250411 150726 57 100.00 KOSDAQ 화학 N N N N N 4120 10 2 0.24 264162166 64870 89.39 4090 4140 4015 5340 2880 4110 4072.18 5.22 0 7184 4256 4182 4051 3977 3846 4220 4015 52 1230 500 2950 5 1 10340947 426 4.60 0.48 12 0.63 896.00 8557.00 6230 20240820 -33.87 3475 20241209 18.56 5330 -22.70 20250307 3790 8.71 20250102 6230 -33.87 20240820 3475 18.56 20241209 2.13 Y 101240 500 51 억 540204 N N 0 N 00 N
4 20250411 140724 57 100.00 KOSDAQ 화학 N N N N N 4125 15 2 0.36 215752481 53036 73.08 4090 4140 4015 5340 2880 4110 4068.04 5.22 0 8402 4256 4182 4051 3977 3846 4220 4015 52 1230 500 2950 5 1 10340947 427 4.60 0.48 12 0.51 896.00 8557.00 6230 20240820 -33.79 3475 20241209 18.71 5330 -22.61 20250307 3790 8.84 20250102 6230 -33.79 20240820 3475 18.71 20241209 2.13 Y 101240 500 51 억 540204 N N 0 N 00 N
5 20250411 130726 57 100.00 KOSDAQ 화학 N N N N N 4110 0 3 0.00 195867075 48209 66.43 4090 4130 4015 5340 2880 4110 4062.87 5.22 0 7044 4256 4182 4051 3977 3846 4220 4015 52 1230 500 2950 5 1 10340947 425 4.59 0.48 12 0.47 896.00 8557.00 6230 20240820 -34.03 3475 20241209 18.27 5330 -22.89 20250307 3790 8.44 20250102 6230 -34.03 20240820 3475 18.27 20241209 2.13 Y 101240 500 51 억 540204 N N 0 N 00 N
6 20250411 120727 57 100.00 KOSDAQ 화학 N N N N N 4080 -30 5 -0.73 168034495 41424 57.08 4090 4130 4015 5340 2880 4110 4056.45 5.22 0 7931 4256 4182 4051 3977 3846 4220 4015 52 1230 500 2950 5 1 10340947 422 4.55 0.48 12 0.40 896.00 8557.00 6230 20240820 -34.51 3475 20241209 17.41 5330 -23.45 20250307 3790 7.65 20250102 6230 -34.51 20240820 3475 17.41 20241209 2.13 Y 101240 500 51 억 540204 N N 0 N 00 N
7 20250411 110726 57 100.00 KOSDAQ 화학 N N N N N 4045 -65 5 -1.58 88589375 21869 30.14 4090 4130 4015 5340 2880 4110 4050.91 5.22 0 2180 4256 4182 4051 3977 3846 4220 4015 52 1230 500 2950 5 1 10340947 418 4.51 0.47 12 0.21 896.00 8557.00 6230 20240820 -35.07 3475 20241209 16.40 5330 -24.11 20250307 3790 6.73 20250102 6230 -35.07 20240820 3475 16.40 20241209 2.13 Y 101240 500 51 억 540204 N N 0 N 00 N
8 20250411 100727 57 100.00 KOSDAQ 화학 N N N N N 4030 -80 5 -1.95 32046230 7868 10.84 4090 4130 4015 5340 2880 4110 4072.98 5.22 0 -226 4256 4182 4051 3977 3846 4220 4015 52 1230 500 2950 5 1 10340947 417 4.50 0.47 12 0.08 896.00 8557.00 6230 20240820 -35.31 3475 20241209 15.97 5330 -24.39 20250307 3790 6.33 20250102 6230 -35.31 20240820 3475 15.97 20241209 2.13 Y 101240 500 51 억 540204 N N 0 N 00 N
9 20250411 090730 57 100.00 KOSDAQ 화학 N N N N N 4115 5 2 0.12 13100455 3202 4.41 4090 4115 4065 5340 2880 4110 4091.34 5.22 0 -126 4256 4182 4051 3977 3846 4220 4015 52 1230 500 2950 5 1 10340947 426 4.59 0.48 12 0.03 896.00 8557.00 6230 20240820 -33.95 3475 20241209 18.42 5330 -22.80 20250307 3790 8.58 20250102 6230 -33.95 20240820 3475 18.42 20241209 2.13 Y 101240 500 51 억 540204 N N 0 N 00 N
10 20250410 160722 57 100.00 KOSDAQ 화학 N N N N N 4110 265 2 6.89 288899520 72130 52.25 3955 4125 3920 4995 2695 3845 4005.23 4.93 0 30084 4125 3985 3895 3755 3665 3940 3710 52 1150 500 2760 5 1 10340947 425 4.59 0.48 12 0.70 896.00 8557.00 6230 20240820 -34.03 3475 20241209 18.27 5330 -22.89 20250307 3790 8.44 20250102 6230 -34.03 20240820 3475 18.27 20241209 2.28 Y 101240 500 51 억 510120 N N 0 N 00 N
11 20250410 150725 57 100.00 KOSDAQ 화학 N N N N N 4090 245 2 6.37 268666930 67203 48.68 3955 4100 3920 4995 2695 3845 3997.84 4.93 0 28265 4125 3985 3895 3755 3665 3940 3710 52 1150 500 2760 5 1 10340947 423 4.56 0.48 12 0.65 896.00 8557.00 6230 20240820 -34.35 3475 20241209 17.70 5330 -23.26 20250307 3790 7.92 20250102 6230 -34.35 20240820 3475 17.70 20241209 2.28 Y 101240 500 51 억 510120 N N 0 N 00 N
12 20250410 140723 57 100.00 KOSDAQ 화학 N N N N N 4055 210 2 5.46 237557330 59561 43.14 3955 4070 3920 4995 2695 3845 3988.47 4.93 0 24559 4125 3985 3895 3755 3665 3940 3710 52 1150 500 2760 5 1 10340947 419 4.53 0.47 12 0.58 896.00 8557.00 6230 20240820 -34.91 3475 20241209 16.69 5330 -23.92 20250307 3790 6.99 20250102 6230 -34.91 20240820 3475 16.69 20241209 2.28 Y 101240 500 51 억 510120 N N 0 N 00 N