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
121850/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
20250411,160748,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1576,-45,5,-2.78,1065241684,680605,70.11,1640,1649,1480,2105,1135,1621,1565.14,1.54,0,138120,1793,1707,1663,1577,1533,1685,1555,153,484,500,970,1,1,30614175,482,-18.11,3.38,12,2.22,-87.00,466.00,2500,20241211,-36.96,784,20241203,101.02,1995,-21.00,20250115,1150,37.04,20250326,2500,-36.96,20241211,784,101.02,20241203,0.01,Y,121850,500,153 억,,470839,N,N,16135,N,00,N
20250411,150755,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1584,-37,5,-2.28,1025732604,655568,67.53,1640,1649,1480,2105,1135,1621,1564.65,1.54,0,133549,1793,1707,1663,1577,1533,1685,1555,153,484,500,970,1,1,30614175,485,-18.21,3.40,12,2.14,-87.00,466.00,2500,20241211,-36.64,784,20241203,102.04,1995,-20.60,20250115,1150,37.74,20250326,2500,-36.64,20241211,784,102.04,20241203,0.01,Y,121850,500,153 억,,470839,N,N,4072,N,00,N
20250411,140754,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1601,-20,5,-1.23,978813901,625999,64.49,1640,1649,1480,2105,1135,1621,1563.60,1.54,0,130171,1793,1707,1663,1577,1533,1685,1555,153,484,500,970,1,1,30614175,490,-18.40,3.44,12,2.04,-87.00,466.00,2500,20241211,-35.96,784,20241203,104.21,1995,-19.75,20250115,1150,39.22,20250326,2500,-35.96,20241211,784,104.21,20241203,0.01,Y,121850,500,153 억,,470839,N,N,4072,N,00,N
20250411,130755,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1591,-30,5,-1.85,893011391,571852,58.91,1640,1649,1480,2105,1135,1621,1561.61,1.54,0,104405,1793,1707,1663,1577,1533,1685,1555,153,484,500,970,1,1,30614175,487,-18.29,3.41,12,1.87,-87.00,466.00,2500,20241211,-36.36,784,20241203,102.93,1995,-20.25,20250115,1150,38.35,20250326,2500,-36.36,20241211,784,102.93,20241203,0.01,Y,121850,500,153 억,,470839,N,N,4072,N,00,N
20250411,120756,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1581,-40,5,-2.47,836455498,536381,55.25,1640,1649,1480,2105,1135,1621,1559.44,1.54,0,97639,1793,1707,1663,1577,1533,1685,1555,153,484,500,970,1,1,30614175,484,-18.17,3.39,12,1.75,-87.00,466.00,2500,20241211,-36.76,784,20241203,101.66,1995,-20.75,20250115,1150,37.48,20250326,2500,-36.76,20241211,784,101.66,20241203,0.01,Y,121850,500,153 억,,470839,N,N,4072,N,00,N
20250411,110756,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1582,-39,5,-2.41,791974179,508283,52.36,1640,1649,1480,2105,1135,1621,1558.14,1.54,0,94494,1793,1707,1663,1577,1533,1685,1555,153,484,500,970,1,1,30614175,484,-18.18,3.39,12,1.66,-87.00,466.00,2500,20241211,-36.72,784,20241203,101.79,1995,-20.70,20250115,1150,37.57,20250326,2500,-36.72,20241211,784,101.79,20241203,0.01,Y,121850,500,153 억,,470839,N,N,4072,N,00,N
20250411,100757,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1580,-41,5,-2.53,690660754,444050,45.74,1640,1649,1480,2105,1135,1621,1555.37,1.54,0,85633,1793,1707,1663,1577,1533,1685,1555,153,484,500,970,1,1,30614175,484,-18.16,3.39,12,1.45,-87.00,466.00,2500,20241211,-36.80,784,20241203,101.53,1995,-20.80,20250115,1150,37.39,20250326,2500,-36.80,20241211,784,101.53,20241203,0.01,Y,121850,500,153 억,,470839,N,N,4072,N,00,N
20250411,090759,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1610,-11,5,-0.68,79547904,49011,5.05,1640,1649,1609,2105,1135,1621,1623.06,1.54,0,-5134,1793,1707,1663,1577,1533,1685,1555,153,484,500,970,1,1,30614175,493,-18.51,3.45,12,0.16,-87.00,466.00,2500,20241211,-35.60,784,20241203,105.36,1995,-19.30,20250115,1150,40.00,20250326,2500,-35.60,20241211,784,105.36,20241203,0.01,Y,121850,500,153 억,,470839,N,N,4072,N,00,N
20250410,160751,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1621,-67,5,-3.97,1608828939,964307,23.67,1749,1749,1619,2190,1182,1688,1668.53,1.39,0,-11800,2028,1858,1730,1560,1432,1943,1645,153,502,500,1010,1,1,30614175,496,-18.63,3.48,12,3.15,-87.00,466.00,2500,20241211,-35.16,784,20241203,106.76,1995,-18.75,20250115,1150,40.96,20250326,2500,-35.16,20241211,784,106.76,20241203,0.01,Y,121850,500,153 억,,426638,N,N,4072,N,00,N
20250410,150754,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1630,-58,5,-3.44,1558455833,933263,22.90,1749,1749,1619,2190,1182,1688,1669.89,1.39,0,-5932,2028,1858,1730,1560,1432,1943,1645,153,502,500,1010,1,1,30614175,499,-18.74,3.50,12,3.05,-87.00,466.00,2500,20241211,-34.80,784,20241203,107.91,1995,-18.30,20250115,1150,41.74,20250326,2500,-34.80,20241211,784,107.91,20241203,0.01,Y,121850,500,153 억,,426638,N,N,8011,N,00,N
20250410,140752,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1635,-53,5,-3.14,1434131817,856860,21.03,1749,1749,1619,2190,1182,1688,1673.70,1.39,0,-11879,2028,1858,1730,1560,1432,1943,1645,153,502,500,1010,1,1,30614175,501,-18.79,3.51,12,2.80,-87.00,466.00,2500,20241211,-34.60,784,20241203,108.55,1995,-18.05,20250115,1150,42.17,20250326,2500,-34.60,20241211,784,108.55,20241203,0.01,Y,121850,500,153 억,,426638,N,N,8011,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 160748 57 100.00 KOSDAQ 화학 N N N N N 1576 -45 5 -2.78 1065241684 680605 70.11 1640 1649 1480 2105 1135 1621 1565.14 1.54 0 138120 1793 1707 1663 1577 1533 1685 1555 153 484 500 970 1 1 30614175 482 -18.11 3.38 12 2.22 -87.00 466.00 2500 20241211 -36.96 784 20241203 101.02 1995 -21.00 20250115 1150 37.04 20250326 2500 -36.96 20241211 784 101.02 20241203 0.01 Y 121850 500 153 억 470839 N N 16135 N 00 N
3 20250411 150755 57 100.00 KOSDAQ 화학 N N N N N 1584 -37 5 -2.28 1025732604 655568 67.53 1640 1649 1480 2105 1135 1621 1564.65 1.54 0 133549 1793 1707 1663 1577 1533 1685 1555 153 484 500 970 1 1 30614175 485 -18.21 3.40 12 2.14 -87.00 466.00 2500 20241211 -36.64 784 20241203 102.04 1995 -20.60 20250115 1150 37.74 20250326 2500 -36.64 20241211 784 102.04 20241203 0.01 Y 121850 500 153 억 470839 N N 4072 N 00 N
4 20250411 140754 57 100.00 KOSDAQ 화학 N N N N N 1601 -20 5 -1.23 978813901 625999 64.49 1640 1649 1480 2105 1135 1621 1563.60 1.54 0 130171 1793 1707 1663 1577 1533 1685 1555 153 484 500 970 1 1 30614175 490 -18.40 3.44 12 2.04 -87.00 466.00 2500 20241211 -35.96 784 20241203 104.21 1995 -19.75 20250115 1150 39.22 20250326 2500 -35.96 20241211 784 104.21 20241203 0.01 Y 121850 500 153 억 470839 N N 4072 N 00 N
5 20250411 130755 57 100.00 KOSDAQ 화학 N N N N N 1591 -30 5 -1.85 893011391 571852 58.91 1640 1649 1480 2105 1135 1621 1561.61 1.54 0 104405 1793 1707 1663 1577 1533 1685 1555 153 484 500 970 1 1 30614175 487 -18.29 3.41 12 1.87 -87.00 466.00 2500 20241211 -36.36 784 20241203 102.93 1995 -20.25 20250115 1150 38.35 20250326 2500 -36.36 20241211 784 102.93 20241203 0.01 Y 121850 500 153 억 470839 N N 4072 N 00 N
6 20250411 120756 57 100.00 KOSDAQ 화학 N N N N N 1581 -40 5 -2.47 836455498 536381 55.25 1640 1649 1480 2105 1135 1621 1559.44 1.54 0 97639 1793 1707 1663 1577 1533 1685 1555 153 484 500 970 1 1 30614175 484 -18.17 3.39 12 1.75 -87.00 466.00 2500 20241211 -36.76 784 20241203 101.66 1995 -20.75 20250115 1150 37.48 20250326 2500 -36.76 20241211 784 101.66 20241203 0.01 Y 121850 500 153 억 470839 N N 4072 N 00 N
7 20250411 110756 57 100.00 KOSDAQ 화학 N N N N N 1582 -39 5 -2.41 791974179 508283 52.36 1640 1649 1480 2105 1135 1621 1558.14 1.54 0 94494 1793 1707 1663 1577 1533 1685 1555 153 484 500 970 1 1 30614175 484 -18.18 3.39 12 1.66 -87.00 466.00 2500 20241211 -36.72 784 20241203 101.79 1995 -20.70 20250115 1150 37.57 20250326 2500 -36.72 20241211 784 101.79 20241203 0.01 Y 121850 500 153 억 470839 N N 4072 N 00 N
8 20250411 100757 57 100.00 KOSDAQ 화학 N N N N N 1580 -41 5 -2.53 690660754 444050 45.74 1640 1649 1480 2105 1135 1621 1555.37 1.54 0 85633 1793 1707 1663 1577 1533 1685 1555 153 484 500 970 1 1 30614175 484 -18.16 3.39 12 1.45 -87.00 466.00 2500 20241211 -36.80 784 20241203 101.53 1995 -20.80 20250115 1150 37.39 20250326 2500 -36.80 20241211 784 101.53 20241203 0.01 Y 121850 500 153 억 470839 N N 4072 N 00 N
9 20250411 090759 57 100.00 KOSDAQ 화학 N N N N N 1610 -11 5 -0.68 79547904 49011 5.05 1640 1649 1609 2105 1135 1621 1623.06 1.54 0 -5134 1793 1707 1663 1577 1533 1685 1555 153 484 500 970 1 1 30614175 493 -18.51 3.45 12 0.16 -87.00 466.00 2500 20241211 -35.60 784 20241203 105.36 1995 -19.30 20250115 1150 40.00 20250326 2500 -35.60 20241211 784 105.36 20241203 0.01 Y 121850 500 153 억 470839 N N 4072 N 00 N
10 20250410 160751 57 100.00 KOSDAQ 화학 N N N N N 1621 -67 5 -3.97 1608828939 964307 23.67 1749 1749 1619 2190 1182 1688 1668.53 1.39 0 -11800 2028 1858 1730 1560 1432 1943 1645 153 502 500 1010 1 1 30614175 496 -18.63 3.48 12 3.15 -87.00 466.00 2500 20241211 -35.16 784 20241203 106.76 1995 -18.75 20250115 1150 40.96 20250326 2500 -35.16 20241211 784 106.76 20241203 0.01 Y 121850 500 153 억 426638 N N 4072 N 00 N
11 20250410 150754 57 100.00 KOSDAQ 화학 N N N N N 1630 -58 5 -3.44 1558455833 933263 22.90 1749 1749 1619 2190 1182 1688 1669.89 1.39 0 -5932 2028 1858 1730 1560 1432 1943 1645 153 502 500 1010 1 1 30614175 499 -18.74 3.50 12 3.05 -87.00 466.00 2500 20241211 -34.80 784 20241203 107.91 1995 -18.30 20250115 1150 41.74 20250326 2500 -34.80 20241211 784 107.91 20241203 0.01 Y 121850 500 153 억 426638 N N 8011 N 00 N
12 20250410 140752 57 100.00 KOSDAQ 화학 N N N N N 1635 -53 5 -3.14 1434131817 856860 21.03 1749 1749 1619 2190 1182 1688 1673.70 1.39 0 -11879 2028 1858 1730 1560 1432 1943 1645 153 502 500 1010 1 1 30614175 501 -18.79 3.51 12 2.80 -87.00 466.00 2500 20241211 -34.60 784 20241203 108.55 1995 -18.05 20250115 1150 42.17 20250326 2500 -34.60 20241211 784 108.55 20241203 0.01 Y 121850 500 153 억 426638 N N 8011 N 00 N