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
104480/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
20250411,160727,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,1485,45,2,3.12,542903576,368568,127.52,1412,1491,1412,1872,1008,1440,1472.96,2.04,0,35392,1483,1461,1418,1396,1353,1472,1407,454,432,500,1060,1,1,90895434,1350,-1.20,0.12,12,0.41,-1233.00,12191.00,2050,20241223,-27.56,1190,20241209,24.79,1829,-18.81,20250108,1318,12.67,20250409,2050,-27.56,20241223,1190,24.79,20241209,2.57,Y,104480,500,454 억,,1854007,N,N,5486,N,00,N
20250411,150733,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,1482,42,2,2.92,527947418,358491,124.03,1412,1491,1412,1872,1008,1440,1472.69,2.04,0,34742,1483,1461,1418,1396,1353,1472,1407,454,432,500,1060,1,1,90895434,1347,-1.20,0.12,12,0.39,-1233.00,12191.00,2050,20241223,-27.71,1190,20241209,24.54,1829,-18.97,20250108,1318,12.44,20250409,2050,-27.71,20241223,1190,24.54,20241209,2.57,Y,104480,500,454 억,,1854007,N,N,12,N,00,N
20250411,140732,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,1478,38,2,2.64,502025041,340979,117.97,1412,1491,1412,1872,1008,1440,1472.30,2.04,0,36258,1483,1461,1418,1396,1353,1472,1407,454,432,500,1060,1,1,90895434,1343,-1.20,0.12,12,0.38,-1233.00,12191.00,2050,20241223,-27.90,1190,20241209,24.20,1829,-19.19,20250108,1318,12.14,20250409,2050,-27.90,20241223,1190,24.20,20241209,2.57,Y,104480,500,454 억,,1854007,N,N,12,N,00,N
20250411,130734,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,1476,36,2,2.50,471934009,320667,110.95,1412,1491,1412,1872,1008,1440,1471.73,2.04,0,30440,1483,1461,1418,1396,1353,1472,1407,454,432,500,1060,1,1,90895434,1342,-1.20,0.12,12,0.35,-1233.00,12191.00,2050,20241223,-28.00,1190,20241209,24.03,1829,-19.30,20250108,1318,11.99,20250409,2050,-28.00,20241223,1190,24.03,20241209,2.57,Y,104480,500,454 억,,1854007,N,N,12,N,00,N
20250411,120735,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,1468,28,2,1.94,375192356,255360,88.35,1412,1491,1412,1872,1008,1440,1469.27,2.04,0,9434,1483,1461,1418,1396,1353,1472,1407,454,432,500,1060,1,1,90895434,1334,-1.19,0.12,12,0.28,-1233.00,12191.00,2050,20241223,-28.39,1190,20241209,23.36,1829,-19.74,20250108,1318,11.38,20250409,2050,-28.39,20241223,1190,23.36,20241209,2.57,Y,104480,500,454 억,,1854007,N,N,12,N,00,N
20250411,110734,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,1466,26,2,1.81,357240164,243097,84.11,1412,1491,1412,1872,1008,1440,1469.54,2.04,0,510,1483,1461,1418,1396,1353,1472,1407,454,432,500,1060,1,1,90895434,1333,-1.19,0.12,12,0.27,-1233.00,12191.00,2050,20241223,-28.49,1190,20241209,23.19,1829,-19.85,20250108,1318,11.23,20250409,2050,-28.49,20241223,1190,23.19,20241209,2.57,Y,104480,500,454 억,,1854007,N,N,12,N,00,N
20250411,100735,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,1464,24,2,1.67,310252295,211064,73.03,1412,1491,1412,1872,1008,1440,1469.94,2.04,0,4203,1483,1461,1418,1396,1353,1472,1407,454,432,500,1060,1,1,90895434,1331,-1.19,0.12,12,0.23,-1233.00,12191.00,2050,20241223,-28.59,1190,20241209,23.03,1829,-19.96,20250108,1318,11.08,20250409,2050,-28.59,20241223,1190,23.03,20241209,2.57,Y,104480,500,454 억,,1854007,N,N,12,N,00,N
20250411,090738,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,1432,-8,5,-0.56,23851871,16604,5.74,1412,1450,1412,1872,1008,1440,1436.51,2.04,0,8255,1483,1461,1418,1396,1353,1472,1407,454,432,500,1060,1,1,90895434,1302,-1.16,0.12,12,0.02,-1233.00,12191.00,2050,20241223,-30.15,1190,20241209,20.34,1829,-21.71,20250108,1318,8.65,20250409,2050,-30.15,20241223,1190,20.34,20241209,2.57,Y,104480,500,454 억,,1854007,N,N,12,N,00,N
20250410,160729,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,1440,96,2,7.14,403138117,285852,27.39,1376,1440,1375,1747,941,1344,1410.30,1.92,0,111957,1541,1442,1380,1281,1219,1411,1250,454,403,500,990,1,1,90895434,1309,-1.17,0.12,12,0.31,-1233.00,12191.00,2050,20241223,-29.76,1190,20241209,21.01,1829,-21.27,20250108,1318,9.26,20250409,2050,-29.76,20241223,1190,21.01,20241209,2.60,Y,104480,500,454 억,,1743564,N,N,12,N,00,N
20250410,150733,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,1424,80,2,5.95,340515466,242142,23.20,1376,1432,1375,1747,941,1344,1406.26,1.92,0,101751,1541,1442,1380,1281,1219,1411,1250,454,403,500,990,1,1,90895434,1294,-1.15,0.12,12,0.27,-1233.00,12191.00,2050,20241223,-30.54,1190,20241209,19.66,1829,-22.14,20250108,1318,8.04,20250409,2050,-30.54,20241223,1190,19.66,20241209,2.60,Y,104480,500,454 억,,1743564,N,N,9044,N,00,N
20250410,140730,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,1429,85,2,6.32,308479783,219697,21.05,1376,1430,1375,1747,941,1344,1404.11,1.92,0,96611,1541,1442,1380,1281,1219,1411,1250,454,403,500,990,1,1,90895434,1299,-1.16,0.12,12,0.24,-1233.00,12191.00,2050,20241223,-30.29,1190,20241209,20.08,1829,-21.87,20250108,1318,8.42,20250409,2050,-30.29,20241223,1190,20.08,20241209,2.60,Y,104480,500,454 억,,1743564,N,N,9044,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 160727 55 60.00 KOSDAQ 화학 N N N Y 60 N 1485 45 2 3.12 542903576 368568 127.52 1412 1491 1412 1872 1008 1440 1472.96 2.04 0 35392 1483 1461 1418 1396 1353 1472 1407 454 432 500 1060 1 1 90895434 1350 -1.20 0.12 12 0.41 -1233.00 12191.00 2050 20241223 -27.56 1190 20241209 24.79 1829 -18.81 20250108 1318 12.67 20250409 2050 -27.56 20241223 1190 24.79 20241209 2.57 Y 104480 500 454 억 1854007 N N 5486 N 00 N
3 20250411 150733 55 60.00 KOSDAQ 화학 N N N Y 60 N 1482 42 2 2.92 527947418 358491 124.03 1412 1491 1412 1872 1008 1440 1472.69 2.04 0 34742 1483 1461 1418 1396 1353 1472 1407 454 432 500 1060 1 1 90895434 1347 -1.20 0.12 12 0.39 -1233.00 12191.00 2050 20241223 -27.71 1190 20241209 24.54 1829 -18.97 20250108 1318 12.44 20250409 2050 -27.71 20241223 1190 24.54 20241209 2.57 Y 104480 500 454 억 1854007 N N 12 N 00 N
4 20250411 140732 55 60.00 KOSDAQ 화학 N N N Y 60 N 1478 38 2 2.64 502025041 340979 117.97 1412 1491 1412 1872 1008 1440 1472.30 2.04 0 36258 1483 1461 1418 1396 1353 1472 1407 454 432 500 1060 1 1 90895434 1343 -1.20 0.12 12 0.38 -1233.00 12191.00 2050 20241223 -27.90 1190 20241209 24.20 1829 -19.19 20250108 1318 12.14 20250409 2050 -27.90 20241223 1190 24.20 20241209 2.57 Y 104480 500 454 억 1854007 N N 12 N 00 N
5 20250411 130734 55 60.00 KOSDAQ 화학 N N N Y 60 N 1476 36 2 2.50 471934009 320667 110.95 1412 1491 1412 1872 1008 1440 1471.73 2.04 0 30440 1483 1461 1418 1396 1353 1472 1407 454 432 500 1060 1 1 90895434 1342 -1.20 0.12 12 0.35 -1233.00 12191.00 2050 20241223 -28.00 1190 20241209 24.03 1829 -19.30 20250108 1318 11.99 20250409 2050 -28.00 20241223 1190 24.03 20241209 2.57 Y 104480 500 454 억 1854007 N N 12 N 00 N
6 20250411 120735 55 60.00 KOSDAQ 화학 N N N Y 60 N 1468 28 2 1.94 375192356 255360 88.35 1412 1491 1412 1872 1008 1440 1469.27 2.04 0 9434 1483 1461 1418 1396 1353 1472 1407 454 432 500 1060 1 1 90895434 1334 -1.19 0.12 12 0.28 -1233.00 12191.00 2050 20241223 -28.39 1190 20241209 23.36 1829 -19.74 20250108 1318 11.38 20250409 2050 -28.39 20241223 1190 23.36 20241209 2.57 Y 104480 500 454 억 1854007 N N 12 N 00 N
7 20250411 110734 55 60.00 KOSDAQ 화학 N N N Y 60 N 1466 26 2 1.81 357240164 243097 84.11 1412 1491 1412 1872 1008 1440 1469.54 2.04 0 510 1483 1461 1418 1396 1353 1472 1407 454 432 500 1060 1 1 90895434 1333 -1.19 0.12 12 0.27 -1233.00 12191.00 2050 20241223 -28.49 1190 20241209 23.19 1829 -19.85 20250108 1318 11.23 20250409 2050 -28.49 20241223 1190 23.19 20241209 2.57 Y 104480 500 454 억 1854007 N N 12 N 00 N
8 20250411 100735 55 60.00 KOSDAQ 화학 N N N Y 60 N 1464 24 2 1.67 310252295 211064 73.03 1412 1491 1412 1872 1008 1440 1469.94 2.04 0 4203 1483 1461 1418 1396 1353 1472 1407 454 432 500 1060 1 1 90895434 1331 -1.19 0.12 12 0.23 -1233.00 12191.00 2050 20241223 -28.59 1190 20241209 23.03 1829 -19.96 20250108 1318 11.08 20250409 2050 -28.59 20241223 1190 23.03 20241209 2.57 Y 104480 500 454 억 1854007 N N 12 N 00 N
9 20250411 090738 55 60.00 KOSDAQ 화학 N N N Y 60 N 1432 -8 5 -0.56 23851871 16604 5.74 1412 1450 1412 1872 1008 1440 1436.51 2.04 0 8255 1483 1461 1418 1396 1353 1472 1407 454 432 500 1060 1 1 90895434 1302 -1.16 0.12 12 0.02 -1233.00 12191.00 2050 20241223 -30.15 1190 20241209 20.34 1829 -21.71 20250108 1318 8.65 20250409 2050 -30.15 20241223 1190 20.34 20241209 2.57 Y 104480 500 454 억 1854007 N N 12 N 00 N
10 20250410 160729 55 60.00 KOSDAQ 화학 N N N Y 60 N 1440 96 2 7.14 403138117 285852 27.39 1376 1440 1375 1747 941 1344 1410.30 1.92 0 111957 1541 1442 1380 1281 1219 1411 1250 454 403 500 990 1 1 90895434 1309 -1.17 0.12 12 0.31 -1233.00 12191.00 2050 20241223 -29.76 1190 20241209 21.01 1829 -21.27 20250108 1318 9.26 20250409 2050 -29.76 20241223 1190 21.01 20241209 2.60 Y 104480 500 454 억 1743564 N N 12 N 00 N
11 20250410 150733 55 60.00 KOSDAQ 화학 N N N Y 60 N 1424 80 2 5.95 340515466 242142 23.20 1376 1432 1375 1747 941 1344 1406.26 1.92 0 101751 1541 1442 1380 1281 1219 1411 1250 454 403 500 990 1 1 90895434 1294 -1.15 0.12 12 0.27 -1233.00 12191.00 2050 20241223 -30.54 1190 20241209 19.66 1829 -22.14 20250108 1318 8.04 20250409 2050 -30.54 20241223 1190 19.66 20241209 2.60 Y 104480 500 454 억 1743564 N N 9044 N 00 N
12 20250410 140730 55 60.00 KOSDAQ 화학 N N N Y 60 N 1429 85 2 6.32 308479783 219697 21.05 1376 1430 1375 1747 941 1344 1404.11 1.92 0 96611 1541 1442 1380 1281 1219 1411 1250 454 403 500 990 1 1 90895434 1299 -1.16 0.12 12 0.24 -1233.00 12191.00 2050 20241223 -30.29 1190 20241209 20.08 1829 -21.87 20250108 1318 8.42 20250409 2050 -30.29 20241223 1190 20.08 20241209 2.60 Y 104480 500 454 억 1743564 N N 9044 N 00 N