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
137950/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
20250411,160807,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3750,50,2,1.35,164973310,44689,50.15,3690,3750,3640,4810,2590,3700,3691.59,2.81,0,-5962,3853,3776,3693,3616,3533,3815,3655,111,1110,500,2590,5,1,22267814,835,13.74,0.50,12,0.20,273.00,7515.00,6870,20240415,-45.41,3450,20250203,8.70,4405,-14.87,20250311,3450,8.70,20250203,6870,-45.41,20240415,3450,8.70,20250203,2.46,Y,137950,500,111 억,,626104,N,N,939,N,00,N
20250411,150815,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3735,35,2,0.95,154057855,41770,46.87,3690,3740,3640,4810,2590,3700,3688.24,2.81,0,-5070,3853,3776,3693,3616,3533,3815,3655,111,1110,500,2590,5,1,22267814,832,13.68,0.50,12,0.19,273.00,7515.00,6870,20240415,-45.63,3450,20250203,8.26,4405,-15.21,20250311,3450,8.26,20250203,6870,-45.63,20240415,3450,8.26,20250203,2.46,Y,137950,500,111 억,,626104,N,N,939,N,00,N
20250411,140813,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3720,20,2,0.54,148927495,40394,45.33,3690,3740,3640,4810,2590,3700,3686.87,2.81,0,-5088,3853,3776,3693,3616,3533,3815,3655,111,1110,500,2590,5,1,22267814,828,13.63,0.50,12,0.18,273.00,7515.00,6870,20240415,-45.85,3450,20250203,7.83,4405,-15.55,20250311,3450,7.83,20250203,6870,-45.85,20240415,3450,7.83,20250203,2.46,Y,137950,500,111 억,,626104,N,N,939,N,00,N
20250411,130815,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3740,40,2,1.08,140748465,38201,42.87,3690,3740,3640,4810,2590,3700,3684.42,2.81,0,-5655,3853,3776,3693,3616,3533,3815,3655,111,1110,500,2590,5,1,22267814,833,13.70,0.50,12,0.17,273.00,7515.00,6870,20240415,-45.56,3450,20250203,8.41,4405,-15.10,20250311,3450,8.41,20250203,6870,-45.56,20240415,3450,8.41,20250203,2.46,Y,137950,500,111 억,,626104,N,N,939,N,00,N
20250411,120816,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3705,5,2,0.14,93135470,25399,28.50,3690,3725,3640,4810,2590,3700,3666.90,2.81,0,-3037,3853,3776,3693,3616,3533,3815,3655,111,1110,500,2590,5,1,22267814,825,13.57,0.49,12,0.11,273.00,7515.00,6870,20240415,-46.07,3450,20250203,7.39,4405,-15.89,20250311,3450,7.39,20250203,6870,-46.07,20240415,3450,7.39,20250203,2.46,Y,137950,500,111 억,,626104,N,N,939,N,00,N
20250411,110815,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3695,-5,5,-0.14,75613305,20663,23.19,3690,3725,3640,4810,2590,3700,3659.36,2.81,0,-585,3853,3776,3693,3616,3533,3815,3655,111,1110,500,2590,5,1,22267814,823,13.53,0.49,12,0.09,273.00,7515.00,6870,20240415,-46.22,3450,20250203,7.10,4405,-16.12,20250311,3450,7.10,20250203,6870,-46.22,20240415,3450,7.10,20250203,2.46,Y,137950,500,111 억,,626104,N,N,939,N,00,N
20250411,100817,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3655,-45,5,-1.22,28384350,7768,8.72,3690,3690,3640,4810,2590,3700,3654.01,2.81,0,-1353,3853,3776,3693,3616,3533,3815,3655,111,1110,500,2590,5,1,22267814,814,13.39,0.49,12,0.03,273.00,7515.00,6870,20240415,-46.80,3450,20250203,5.94,4405,-17.03,20250311,3450,5.94,20250203,6870,-46.80,20240415,3450,5.94,20250203,2.46,Y,137950,500,111 억,,626104,N,N,939,N,00,N
20250411,090819,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3670,-30,5,-0.81,6185780,1684,1.89,3690,3690,3640,4810,2590,3700,3673.27,2.81,0,-608,3853,3776,3693,3616,3533,3815,3655,111,1110,500,2590,5,1,22267814,817,13.44,0.49,12,0.01,273.00,7515.00,6870,20240415,-46.58,3450,20250203,6.38,4405,-16.69,20250311,3450,6.38,20250203,6870,-46.58,20240415,3450,6.38,20250203,2.46,Y,137950,500,111 억,,626104,N,N,939,N,00,N
20250410,160810,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3700,105,2,2.92,327663985,88812,152.21,3650,3770,3610,4670,2520,3595,3689.40,2.83,0,-4693,3708,3651,3563,3506,3418,3607,3462,111,1075,500,2510,5,1,22267814,824,13.55,0.49,12,0.40,273.00,7515.00,6870,20240415,-46.14,3450,20250203,7.25,4405,-16.00,20250311,3450,7.25,20250203,6870,-46.14,20240415,3450,7.25,20250203,2.47,Y,137950,500,111 억,,631036,N,N,939,N,00,N
20250410,150814,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3715,120,2,3.34,321425505,87126,149.32,3650,3770,3610,4670,2520,3595,3689.20,2.83,0,-4685,3708,3651,3563,3506,3418,3607,3462,111,1075,500,2510,5,1,22267814,827,13.61,0.49,12,0.39,273.00,7515.00,6870,20240415,-45.92,3450,20250203,7.68,4405,-15.66,20250311,3450,7.68,20250203,6870,-45.92,20240415,3450,7.68,20250203,2.47,Y,137950,500,111 억,,631036,N,N,191,N,00,N
20250410,140811,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3740,145,2,4.03,305298655,82777,141.86,3650,3770,3610,4670,2520,3595,3688.21,2.83,0,-5500,3708,3651,3563,3506,3418,3607,3462,111,1075,500,2510,5,1,22267814,833,13.70,0.50,12,0.37,273.00,7515.00,6870,20240415,-45.56,3450,20250203,8.41,4405,-15.10,20250311,3450,8.41,20250203,6870,-45.56,20240415,3450,8.41,20250203,2.47,Y,137950,500,111 억,,631036,N,N,191,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 160807 57 100.00 KOSDAQ 화학 N N N N N 3750 50 2 1.35 164973310 44689 50.15 3690 3750 3640 4810 2590 3700 3691.59 2.81 0 -5962 3853 3776 3693 3616 3533 3815 3655 111 1110 500 2590 5 1 22267814 835 13.74 0.50 12 0.20 273.00 7515.00 6870 20240415 -45.41 3450 20250203 8.70 4405 -14.87 20250311 3450 8.70 20250203 6870 -45.41 20240415 3450 8.70 20250203 2.46 Y 137950 500 111 억 626104 N N 939 N 00 N
3 20250411 150815 57 100.00 KOSDAQ 화학 N N N N N 3735 35 2 0.95 154057855 41770 46.87 3690 3740 3640 4810 2590 3700 3688.24 2.81 0 -5070 3853 3776 3693 3616 3533 3815 3655 111 1110 500 2590 5 1 22267814 832 13.68 0.50 12 0.19 273.00 7515.00 6870 20240415 -45.63 3450 20250203 8.26 4405 -15.21 20250311 3450 8.26 20250203 6870 -45.63 20240415 3450 8.26 20250203 2.46 Y 137950 500 111 억 626104 N N 939 N 00 N
4 20250411 140813 57 100.00 KOSDAQ 화학 N N N N N 3720 20 2 0.54 148927495 40394 45.33 3690 3740 3640 4810 2590 3700 3686.87 2.81 0 -5088 3853 3776 3693 3616 3533 3815 3655 111 1110 500 2590 5 1 22267814 828 13.63 0.50 12 0.18 273.00 7515.00 6870 20240415 -45.85 3450 20250203 7.83 4405 -15.55 20250311 3450 7.83 20250203 6870 -45.85 20240415 3450 7.83 20250203 2.46 Y 137950 500 111 억 626104 N N 939 N 00 N
5 20250411 130815 57 100.00 KOSDAQ 화학 N N N N N 3740 40 2 1.08 140748465 38201 42.87 3690 3740 3640 4810 2590 3700 3684.42 2.81 0 -5655 3853 3776 3693 3616 3533 3815 3655 111 1110 500 2590 5 1 22267814 833 13.70 0.50 12 0.17 273.00 7515.00 6870 20240415 -45.56 3450 20250203 8.41 4405 -15.10 20250311 3450 8.41 20250203 6870 -45.56 20240415 3450 8.41 20250203 2.46 Y 137950 500 111 억 626104 N N 939 N 00 N
6 20250411 120816 57 100.00 KOSDAQ 화학 N N N N N 3705 5 2 0.14 93135470 25399 28.50 3690 3725 3640 4810 2590 3700 3666.90 2.81 0 -3037 3853 3776 3693 3616 3533 3815 3655 111 1110 500 2590 5 1 22267814 825 13.57 0.49 12 0.11 273.00 7515.00 6870 20240415 -46.07 3450 20250203 7.39 4405 -15.89 20250311 3450 7.39 20250203 6870 -46.07 20240415 3450 7.39 20250203 2.46 Y 137950 500 111 억 626104 N N 939 N 00 N
7 20250411 110815 57 100.00 KOSDAQ 화학 N N N N N 3695 -5 5 -0.14 75613305 20663 23.19 3690 3725 3640 4810 2590 3700 3659.36 2.81 0 -585 3853 3776 3693 3616 3533 3815 3655 111 1110 500 2590 5 1 22267814 823 13.53 0.49 12 0.09 273.00 7515.00 6870 20240415 -46.22 3450 20250203 7.10 4405 -16.12 20250311 3450 7.10 20250203 6870 -46.22 20240415 3450 7.10 20250203 2.46 Y 137950 500 111 억 626104 N N 939 N 00 N
8 20250411 100817 57 100.00 KOSDAQ 화학 N N N N N 3655 -45 5 -1.22 28384350 7768 8.72 3690 3690 3640 4810 2590 3700 3654.01 2.81 0 -1353 3853 3776 3693 3616 3533 3815 3655 111 1110 500 2590 5 1 22267814 814 13.39 0.49 12 0.03 273.00 7515.00 6870 20240415 -46.80 3450 20250203 5.94 4405 -17.03 20250311 3450 5.94 20250203 6870 -46.80 20240415 3450 5.94 20250203 2.46 Y 137950 500 111 억 626104 N N 939 N 00 N
9 20250411 090819 57 100.00 KOSDAQ 화학 N N N N N 3670 -30 5 -0.81 6185780 1684 1.89 3690 3690 3640 4810 2590 3700 3673.27 2.81 0 -608 3853 3776 3693 3616 3533 3815 3655 111 1110 500 2590 5 1 22267814 817 13.44 0.49 12 0.01 273.00 7515.00 6870 20240415 -46.58 3450 20250203 6.38 4405 -16.69 20250311 3450 6.38 20250203 6870 -46.58 20240415 3450 6.38 20250203 2.46 Y 137950 500 111 억 626104 N N 939 N 00 N
10 20250410 160810 57 100.00 KOSDAQ 화학 N N N N N 3700 105 2 2.92 327663985 88812 152.21 3650 3770 3610 4670 2520 3595 3689.40 2.83 0 -4693 3708 3651 3563 3506 3418 3607 3462 111 1075 500 2510 5 1 22267814 824 13.55 0.49 12 0.40 273.00 7515.00 6870 20240415 -46.14 3450 20250203 7.25 4405 -16.00 20250311 3450 7.25 20250203 6870 -46.14 20240415 3450 7.25 20250203 2.47 Y 137950 500 111 억 631036 N N 939 N 00 N
11 20250410 150814 57 100.00 KOSDAQ 화학 N N N N N 3715 120 2 3.34 321425505 87126 149.32 3650 3770 3610 4670 2520 3595 3689.20 2.83 0 -4685 3708 3651 3563 3506 3418 3607 3462 111 1075 500 2510 5 1 22267814 827 13.61 0.49 12 0.39 273.00 7515.00 6870 20240415 -45.92 3450 20250203 7.68 4405 -15.66 20250311 3450 7.68 20250203 6870 -45.92 20240415 3450 7.68 20250203 2.47 Y 137950 500 111 억 631036 N N 191 N 00 N
12 20250410 140811 57 100.00 KOSDAQ 화학 N N N N N 3740 145 2 4.03 305298655 82777 141.86 3650 3770 3610 4670 2520 3595 3688.21 2.83 0 -5500 3708 3651 3563 3506 3418 3607 3462 111 1075 500 2510 5 1 22267814 833 13.70 0.50 12 0.37 273.00 7515.00 6870 20240415 -45.56 3450 20250203 8.41 4405 -15.10 20250311 3450 8.41 20250203 6870 -45.56 20240415 3450 8.41 20250203 2.47 Y 137950 500 111 억 631036 N N 191 N 00 N