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
238090/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
20250411,160940,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2050,-15,5,-0.73,268555030,138012,57.57,2020,2180,1870,2680,1450,2065,1945.87,1.01,0,-1692,2281,2172,2061,1952,1841,2227,2007,122,615,500,1400,5,1,23541303,483,-1.56,0.52,12,0.59,-1318.00,3965.00,4925,20240710,-58.38,1671,20250228,22.68,2985,-31.32,20250106,1671,22.68,20250228,4925,-58.38,20240710,1671,22.68,20250228,0.78,Y,238090,500,122 억,,238632,N,N,5566,N,00,N
20250411,150949,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2010,-55,5,-2.66,253360593,130500,54.44,2020,2180,1870,2680,1450,2065,1941.46,1.01,0,-724,2281,2172,2061,1952,1841,2227,2007,122,615,500,1400,5,1,23541303,473,-1.53,0.51,12,0.55,-1318.00,3965.00,4925,20240710,-59.19,1671,20250228,20.29,2985,-32.66,20250106,1671,20.29,20250228,4925,-59.19,20240710,1671,20.29,20250228,0.78,Y,238090,500,122 억,,238632,N,N,2099,N,00,N
20250411,140947,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1966,-99,5,-4.79,238551370,123002,51.31,2020,2180,1870,2680,1450,2065,1939.41,1.01,0,1340,2281,2172,2061,1952,1841,2227,2007,122,615,500,1400,1,1,23541303,463,-1.49,0.50,12,0.52,-1318.00,3965.00,4925,20240710,-60.08,1671,20250228,17.65,2985,-34.14,20250106,1671,17.65,20250228,4925,-60.08,20240710,1671,17.65,20250228,0.78,Y,238090,500,122 억,,238632,N,N,2099,N,00,N
20250411,130949,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1952,-113,5,-5.47,222765311,114954,47.95,2020,2180,1870,2680,1450,2065,1937.86,1.01,0,4090,2281,2172,2061,1952,1841,2227,2007,122,615,500,1400,1,1,23541303,460,-1.48,0.49,12,0.49,-1318.00,3965.00,4925,20240710,-60.37,1671,20250228,16.82,2985,-34.61,20250106,1671,16.82,20250228,4925,-60.37,20240710,1671,16.82,20250228,0.78,Y,238090,500,122 억,,238632,N,N,2099,N,00,N
20250411,120950,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1955,-110,5,-5.33,212850006,109877,45.84,2020,2180,1870,2680,1450,2065,1937.17,1.01,0,5004,2281,2172,2061,1952,1841,2227,2007,122,615,500,1400,1,1,23541303,460,-1.48,0.49,12,0.47,-1318.00,3965.00,4925,20240710,-60.30,1671,20250228,17.00,2985,-34.51,20250106,1671,17.00,20250228,4925,-60.30,20240710,1671,17.00,20250228,0.78,Y,238090,500,122 억,,238632,N,N,2099,N,00,N
20250411,110948,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1942,-123,5,-5.96,198264562,102389,42.71,2020,2180,1870,2680,1450,2065,1936.39,1.01,0,5469,2281,2172,2061,1952,1841,2227,2007,122,615,500,1400,1,1,23541303,457,-1.47,0.49,12,0.43,-1318.00,3965.00,4925,20240710,-60.57,1671,20250228,16.22,2985,-34.94,20250106,1671,16.22,20250228,4925,-60.57,20240710,1671,16.22,20250228,0.78,Y,238090,500,122 억,,238632,N,N,2099,N,00,N
20250411,100951,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1942,-123,5,-5.96,179713439,92842,38.73,2020,2180,1870,2680,1450,2065,1935.69,1.01,0,7334,2281,2172,2061,1952,1841,2227,2007,122,615,500,1400,1,1,23541303,457,-1.47,0.49,12,0.39,-1318.00,3965.00,4925,20240710,-60.57,1671,20250228,16.22,2985,-34.94,20250106,1671,16.22,20250228,4925,-60.57,20240710,1671,16.22,20250228,0.78,Y,238090,500,122 억,,238632,N,N,2099,N,00,N
20250411,090954,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2000,-65,5,-3.15,41596613,20545,8.57,2020,2180,1955,2680,1450,2065,2024.66,1.01,0,1231,2281,2172,2061,1952,1841,2227,2007,122,615,500,1400,5,1,23541303,471,-1.52,0.50,12,0.09,-1318.00,3965.00,4925,20240710,-59.39,1671,20250228,19.69,2985,-33.00,20250106,1671,19.69,20250228,4925,-59.39,20240710,1671,19.69,20250228,0.78,Y,238090,500,122 억,,238632,N,N,2099,N,00,N
20250410,160943,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2065,182,2,9.67,492888134,239647,399.60,1959,2170,1950,2445,1319,1883,2056.71,0.86,0,37833,2047,1964,1917,1834,1787,1941,1811,122,562,500,1280,5,1,23541303,486,-1.57,0.52,12,1.02,-1318.00,3965.00,4925,20240710,-58.07,1671,20250228,23.58,2985,-30.82,20250106,1671,23.58,20250228,4925,-58.07,20240710,1671,23.58,20250228,0.80,Y,238090,500,122 억,,201666,N,N,2099,N,00,N
20250410,150948,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2075,192,2,10.20,466045604,226527,377.72,1959,2170,1950,2445,1319,1883,2057.35,0.86,0,37187,2047,1964,1917,1834,1787,1941,1811,122,562,500,1280,5,1,23541303,488,-1.57,0.52,12,0.96,-1318.00,3965.00,4925,20240710,-57.87,1671,20250228,24.18,2985,-30.49,20250106,1671,24.18,20250228,4925,-57.87,20240710,1671,24.18,20250228,0.80,Y,238090,500,122 억,,201666,N,N,882,N,00,N
20250410,140944,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2055,172,2,9.13,394118931,191289,318.96,1959,2170,1950,2445,1319,1883,2060.33,0.86,0,31580,2047,1964,1917,1834,1787,1941,1811,122,562,500,1280,5,1,23541303,484,-1.56,0.52,12,0.81,-1318.00,3965.00,4925,20240710,-58.27,1671,20250228,22.98,2985,-31.16,20250106,1671,22.98,20250228,4925,-58.27,20240710,1671,22.98,20250228,0.80,Y,238090,500,122 억,,201666,N,N,882,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 160940 57 100.00 KOSDAQ 화학 N N N N N 2050 -15 5 -0.73 268555030 138012 57.57 2020 2180 1870 2680 1450 2065 1945.87 1.01 0 -1692 2281 2172 2061 1952 1841 2227 2007 122 615 500 1400 5 1 23541303 483 -1.56 0.52 12 0.59 -1318.00 3965.00 4925 20240710 -58.38 1671 20250228 22.68 2985 -31.32 20250106 1671 22.68 20250228 4925 -58.38 20240710 1671 22.68 20250228 0.78 Y 238090 500 122 억 238632 N N 5566 N 00 N
3 20250411 150949 57 100.00 KOSDAQ 화학 N N N N N 2010 -55 5 -2.66 253360593 130500 54.44 2020 2180 1870 2680 1450 2065 1941.46 1.01 0 -724 2281 2172 2061 1952 1841 2227 2007 122 615 500 1400 5 1 23541303 473 -1.53 0.51 12 0.55 -1318.00 3965.00 4925 20240710 -59.19 1671 20250228 20.29 2985 -32.66 20250106 1671 20.29 20250228 4925 -59.19 20240710 1671 20.29 20250228 0.78 Y 238090 500 122 억 238632 N N 2099 N 00 N
4 20250411 140947 57 100.00 KOSDAQ 화학 N N N N N 1966 -99 5 -4.79 238551370 123002 51.31 2020 2180 1870 2680 1450 2065 1939.41 1.01 0 1340 2281 2172 2061 1952 1841 2227 2007 122 615 500 1400 1 1 23541303 463 -1.49 0.50 12 0.52 -1318.00 3965.00 4925 20240710 -60.08 1671 20250228 17.65 2985 -34.14 20250106 1671 17.65 20250228 4925 -60.08 20240710 1671 17.65 20250228 0.78 Y 238090 500 122 억 238632 N N 2099 N 00 N
5 20250411 130949 57 100.00 KOSDAQ 화학 N N N N N 1952 -113 5 -5.47 222765311 114954 47.95 2020 2180 1870 2680 1450 2065 1937.86 1.01 0 4090 2281 2172 2061 1952 1841 2227 2007 122 615 500 1400 1 1 23541303 460 -1.48 0.49 12 0.49 -1318.00 3965.00 4925 20240710 -60.37 1671 20250228 16.82 2985 -34.61 20250106 1671 16.82 20250228 4925 -60.37 20240710 1671 16.82 20250228 0.78 Y 238090 500 122 억 238632 N N 2099 N 00 N
6 20250411 120950 57 100.00 KOSDAQ 화학 N N N N N 1955 -110 5 -5.33 212850006 109877 45.84 2020 2180 1870 2680 1450 2065 1937.17 1.01 0 5004 2281 2172 2061 1952 1841 2227 2007 122 615 500 1400 1 1 23541303 460 -1.48 0.49 12 0.47 -1318.00 3965.00 4925 20240710 -60.30 1671 20250228 17.00 2985 -34.51 20250106 1671 17.00 20250228 4925 -60.30 20240710 1671 17.00 20250228 0.78 Y 238090 500 122 억 238632 N N 2099 N 00 N
7 20250411 110948 57 100.00 KOSDAQ 화학 N N N N N 1942 -123 5 -5.96 198264562 102389 42.71 2020 2180 1870 2680 1450 2065 1936.39 1.01 0 5469 2281 2172 2061 1952 1841 2227 2007 122 615 500 1400 1 1 23541303 457 -1.47 0.49 12 0.43 -1318.00 3965.00 4925 20240710 -60.57 1671 20250228 16.22 2985 -34.94 20250106 1671 16.22 20250228 4925 -60.57 20240710 1671 16.22 20250228 0.78 Y 238090 500 122 억 238632 N N 2099 N 00 N
8 20250411 100951 57 100.00 KOSDAQ 화학 N N N N N 1942 -123 5 -5.96 179713439 92842 38.73 2020 2180 1870 2680 1450 2065 1935.69 1.01 0 7334 2281 2172 2061 1952 1841 2227 2007 122 615 500 1400 1 1 23541303 457 -1.47 0.49 12 0.39 -1318.00 3965.00 4925 20240710 -60.57 1671 20250228 16.22 2985 -34.94 20250106 1671 16.22 20250228 4925 -60.57 20240710 1671 16.22 20250228 0.78 Y 238090 500 122 억 238632 N N 2099 N 00 N
9 20250411 090954 57 100.00 KOSDAQ 화학 N N N N N 2000 -65 5 -3.15 41596613 20545 8.57 2020 2180 1955 2680 1450 2065 2024.66 1.01 0 1231 2281 2172 2061 1952 1841 2227 2007 122 615 500 1400 5 1 23541303 471 -1.52 0.50 12 0.09 -1318.00 3965.00 4925 20240710 -59.39 1671 20250228 19.69 2985 -33.00 20250106 1671 19.69 20250228 4925 -59.39 20240710 1671 19.69 20250228 0.78 Y 238090 500 122 억 238632 N N 2099 N 00 N
10 20250410 160943 57 100.00 KOSDAQ 화학 N N N N N 2065 182 2 9.67 492888134 239647 399.60 1959 2170 1950 2445 1319 1883 2056.71 0.86 0 37833 2047 1964 1917 1834 1787 1941 1811 122 562 500 1280 5 1 23541303 486 -1.57 0.52 12 1.02 -1318.00 3965.00 4925 20240710 -58.07 1671 20250228 23.58 2985 -30.82 20250106 1671 23.58 20250228 4925 -58.07 20240710 1671 23.58 20250228 0.80 Y 238090 500 122 억 201666 N N 2099 N 00 N
11 20250410 150948 57 100.00 KOSDAQ 화학 N N N N N 2075 192 2 10.20 466045604 226527 377.72 1959 2170 1950 2445 1319 1883 2057.35 0.86 0 37187 2047 1964 1917 1834 1787 1941 1811 122 562 500 1280 5 1 23541303 488 -1.57 0.52 12 0.96 -1318.00 3965.00 4925 20240710 -57.87 1671 20250228 24.18 2985 -30.49 20250106 1671 24.18 20250228 4925 -57.87 20240710 1671 24.18 20250228 0.80 Y 238090 500 122 억 201666 N N 882 N 00 N
12 20250410 140944 57 100.00 KOSDAQ 화학 N N N N N 2055 172 2 9.13 394118931 191289 318.96 1959 2170 1950 2445 1319 1883 2060.33 0.86 0 31580 2047 1964 1917 1834 1787 1941 1811 122 562 500 1280 5 1 23541303 484 -1.56 0.52 12 0.81 -1318.00 3965.00 4925 20240710 -58.27 1671 20250228 22.98 2985 -31.16 20250106 1671 22.98 20250228 4925 -58.27 20240710 1671 22.98 20250228 0.80 Y 238090 500 122 억 201666 N N 882 N 00 N