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
260930/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
20250411,161000,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3940,75,2,1.94,338530852,85418,308.94,3850,4080,3800,5020,2710,3865,3963.23,1.62,0,-1439,4035,3950,3855,3770,3675,3992,3812,97,1155,500,2700,5,1,19341591,762,-23.31,0.46,12,0.44,-169.00,8585.00,8650,20240614,-54.45,3600,20250409,9.44,5480,-28.10,20250115,3600,9.44,20250409,8650,-54.45,20240614,3600,9.44,20250409,3.03,Y,260930,500,96 억,,313679,N,N,1348,N,00,N
20250411,151009,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3990,125,2,3.23,315835902,79690,288.22,3850,4080,3800,5020,2710,3865,3963.31,1.62,0,-1098,4035,3950,3855,3770,3675,3992,3812,97,1155,500,2700,5,1,19341591,772,-23.61,0.46,12,0.41,-169.00,8585.00,8650,20240614,-53.87,3600,20250409,10.83,5480,-27.19,20250115,3600,10.83,20250409,8650,-53.87,20240614,3600,10.83,20250409,3.03,Y,260930,500,96 억,,313679,N,N,897,N,00,N
20250411,141007,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,4015,150,2,3.88,292958392,74024,267.73,3850,4080,3800,5020,2710,3865,3957.61,1.62,0,587,4035,3950,3855,3770,3675,3992,3812,97,1155,500,2700,5,1,19341591,777,-23.76,0.47,12,0.38,-169.00,8585.00,8650,20240614,-53.58,3600,20250409,11.53,5480,-26.73,20250115,3600,11.53,20250409,8650,-53.58,20240614,3600,11.53,20250409,3.03,Y,260930,500,96 억,,313679,N,N,897,N,00,N
20250411,131009,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,4050,185,2,4.79,244106795,61967,224.12,3850,4050,3800,5020,2710,3865,3939.30,1.62,0,-1855,4035,3950,3855,3770,3675,3992,3812,97,1155,500,2700,5,1,19341591,783,-23.96,0.47,12,0.32,-169.00,8585.00,8650,20240614,-53.18,3600,20250409,12.50,5480,-26.09,20250115,3600,12.50,20250409,8650,-53.18,20240614,3600,12.50,20250409,3.03,Y,260930,500,96 억,,313679,N,N,897,N,00,N
20250411,121010,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,4030,165,2,4.27,172661010,44161,159.72,3850,4050,3800,5020,2710,3865,3909.81,1.62,0,-5666,4035,3950,3855,3770,3675,3992,3812,97,1155,500,2700,5,1,19341591,779,-23.85,0.47,12,0.23,-169.00,8585.00,8650,20240614,-53.41,3600,20250409,11.94,5480,-26.46,20250115,3600,11.94,20250409,8650,-53.41,20240614,3600,11.94,20250409,3.03,Y,260930,500,96 억,,313679,N,N,897,N,00,N
20250411,111009,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3885,20,2,0.52,80365050,20837,75.36,3850,3940,3800,5020,2710,3865,3856.84,1.62,0,-3069,4035,3950,3855,3770,3675,3992,3812,97,1155,500,2700,5,1,19341591,751,-22.99,0.45,12,0.11,-169.00,8585.00,8650,20240614,-55.09,3600,20250409,7.92,5480,-29.11,20250115,3600,7.92,20250409,8650,-55.09,20240614,3600,7.92,20250409,3.03,Y,260930,500,96 억,,313679,N,N,897,N,00,N
20250411,101012,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3850,-15,5,-0.39,54282710,14070,50.89,3850,3940,3800,5020,2710,3865,3858.05,1.62,0,-1204,4035,3950,3855,3770,3675,3992,3812,97,1155,500,2700,5,1,19341591,745,-22.78,0.45,12,0.07,-169.00,8585.00,8650,20240614,-55.49,3600,20250409,6.94,5480,-29.74,20250115,3600,6.94,20250409,8650,-55.49,20240614,3600,6.94,20250409,3.03,Y,260930,500,96 억,,313679,N,N,897,N,00,N
20250411,091015,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3880,15,2,0.39,17988345,4660,16.85,3850,3940,3800,5020,2710,3865,3860.16,1.62,0,-1922,4035,3950,3855,3770,3675,3992,3812,97,1155,500,2700,5,1,19341591,750,-22.96,0.45,12,0.02,-169.00,8585.00,8650,20240614,-55.14,3600,20250409,7.78,5480,-29.20,20250115,3600,7.78,20250409,8650,-55.14,20240614,3600,7.78,20250409,3.03,Y,260930,500,96 억,,313679,N,N,897,N,00,N
20250410,161004,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3865,180,2,4.88,105932222,27627,27.62,3760,3940,3760,4790,2580,3685,3834.37,1.57,0,5847,3981,3832,3716,3567,3451,3907,3642,97,1105,500,2570,5,1,19341591,748,-22.87,0.45,12,0.14,-169.00,8585.00,8650,20240614,-55.32,3600,20250409,7.36,5480,-29.47,20250115,3600,7.36,20250409,8650,-55.32,20240614,3600,7.36,20250409,3.08,Y,260930,500,96 억,,303658,N,N,897,N,00,N
20250410,151008,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3850,165,2,4.48,104730687,27316,27.31,3760,3940,3760,4790,2580,3685,3834.04,1.57,0,5781,3981,3832,3716,3567,3451,3907,3642,97,1105,500,2570,5,1,19341591,745,-22.78,0.45,12,0.14,-169.00,8585.00,8650,20240614,-55.49,3600,20250409,6.94,5480,-29.74,20250115,3600,6.94,20250409,8650,-55.49,20240614,3600,6.94,20250409,3.08,Y,260930,500,96 억,,303658,N,N,3615,N,00,N
20250410,141004,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3855,170,2,4.61,99094097,25854,25.85,3760,3940,3760,4790,2580,3685,3832.83,1.57,0,5154,3981,3832,3716,3567,3451,3907,3642,97,1105,500,2570,5,1,19341591,746,-22.81,0.45,12,0.13,-169.00,8585.00,8650,20240614,-55.43,3600,20250409,7.08,5480,-29.65,20250115,3600,7.08,20250409,8650,-55.43,20240614,3600,7.08,20250409,3.08,Y,260930,500,96 억,,303658,N,N,3615,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 161000 57 100.00 KOSDAQ 화학 N N N N N 3940 75 2 1.94 338530852 85418 308.94 3850 4080 3800 5020 2710 3865 3963.23 1.62 0 -1439 4035 3950 3855 3770 3675 3992 3812 97 1155 500 2700 5 1 19341591 762 -23.31 0.46 12 0.44 -169.00 8585.00 8650 20240614 -54.45 3600 20250409 9.44 5480 -28.10 20250115 3600 9.44 20250409 8650 -54.45 20240614 3600 9.44 20250409 3.03 Y 260930 500 96 억 313679 N N 1348 N 00 N
3 20250411 151009 57 100.00 KOSDAQ 화학 N N N N N 3990 125 2 3.23 315835902 79690 288.22 3850 4080 3800 5020 2710 3865 3963.31 1.62 0 -1098 4035 3950 3855 3770 3675 3992 3812 97 1155 500 2700 5 1 19341591 772 -23.61 0.46 12 0.41 -169.00 8585.00 8650 20240614 -53.87 3600 20250409 10.83 5480 -27.19 20250115 3600 10.83 20250409 8650 -53.87 20240614 3600 10.83 20250409 3.03 Y 260930 500 96 억 313679 N N 897 N 00 N
4 20250411 141007 57 100.00 KOSDAQ 화학 N N N N N 4015 150 2 3.88 292958392 74024 267.73 3850 4080 3800 5020 2710 3865 3957.61 1.62 0 587 4035 3950 3855 3770 3675 3992 3812 97 1155 500 2700 5 1 19341591 777 -23.76 0.47 12 0.38 -169.00 8585.00 8650 20240614 -53.58 3600 20250409 11.53 5480 -26.73 20250115 3600 11.53 20250409 8650 -53.58 20240614 3600 11.53 20250409 3.03 Y 260930 500 96 억 313679 N N 897 N 00 N
5 20250411 131009 57 100.00 KOSDAQ 화학 N N N N N 4050 185 2 4.79 244106795 61967 224.12 3850 4050 3800 5020 2710 3865 3939.30 1.62 0 -1855 4035 3950 3855 3770 3675 3992 3812 97 1155 500 2700 5 1 19341591 783 -23.96 0.47 12 0.32 -169.00 8585.00 8650 20240614 -53.18 3600 20250409 12.50 5480 -26.09 20250115 3600 12.50 20250409 8650 -53.18 20240614 3600 12.50 20250409 3.03 Y 260930 500 96 억 313679 N N 897 N 00 N
6 20250411 121010 57 100.00 KOSDAQ 화학 N N N N N 4030 165 2 4.27 172661010 44161 159.72 3850 4050 3800 5020 2710 3865 3909.81 1.62 0 -5666 4035 3950 3855 3770 3675 3992 3812 97 1155 500 2700 5 1 19341591 779 -23.85 0.47 12 0.23 -169.00 8585.00 8650 20240614 -53.41 3600 20250409 11.94 5480 -26.46 20250115 3600 11.94 20250409 8650 -53.41 20240614 3600 11.94 20250409 3.03 Y 260930 500 96 억 313679 N N 897 N 00 N
7 20250411 111009 57 100.00 KOSDAQ 화학 N N N N N 3885 20 2 0.52 80365050 20837 75.36 3850 3940 3800 5020 2710 3865 3856.84 1.62 0 -3069 4035 3950 3855 3770 3675 3992 3812 97 1155 500 2700 5 1 19341591 751 -22.99 0.45 12 0.11 -169.00 8585.00 8650 20240614 -55.09 3600 20250409 7.92 5480 -29.11 20250115 3600 7.92 20250409 8650 -55.09 20240614 3600 7.92 20250409 3.03 Y 260930 500 96 억 313679 N N 897 N 00 N
8 20250411 101012 57 100.00 KOSDAQ 화학 N N N N N 3850 -15 5 -0.39 54282710 14070 50.89 3850 3940 3800 5020 2710 3865 3858.05 1.62 0 -1204 4035 3950 3855 3770 3675 3992 3812 97 1155 500 2700 5 1 19341591 745 -22.78 0.45 12 0.07 -169.00 8585.00 8650 20240614 -55.49 3600 20250409 6.94 5480 -29.74 20250115 3600 6.94 20250409 8650 -55.49 20240614 3600 6.94 20250409 3.03 Y 260930 500 96 억 313679 N N 897 N 00 N
9 20250411 091015 57 100.00 KOSDAQ 화학 N N N N N 3880 15 2 0.39 17988345 4660 16.85 3850 3940 3800 5020 2710 3865 3860.16 1.62 0 -1922 4035 3950 3855 3770 3675 3992 3812 97 1155 500 2700 5 1 19341591 750 -22.96 0.45 12 0.02 -169.00 8585.00 8650 20240614 -55.14 3600 20250409 7.78 5480 -29.20 20250115 3600 7.78 20250409 8650 -55.14 20240614 3600 7.78 20250409 3.03 Y 260930 500 96 억 313679 N N 897 N 00 N
10 20250410 161004 57 100.00 KOSDAQ 화학 N N N N N 3865 180 2 4.88 105932222 27627 27.62 3760 3940 3760 4790 2580 3685 3834.37 1.57 0 5847 3981 3832 3716 3567 3451 3907 3642 97 1105 500 2570 5 1 19341591 748 -22.87 0.45 12 0.14 -169.00 8585.00 8650 20240614 -55.32 3600 20250409 7.36 5480 -29.47 20250115 3600 7.36 20250409 8650 -55.32 20240614 3600 7.36 20250409 3.08 Y 260930 500 96 억 303658 N N 897 N 00 N
11 20250410 151008 57 100.00 KOSDAQ 화학 N N N N N 3850 165 2 4.48 104730687 27316 27.31 3760 3940 3760 4790 2580 3685 3834.04 1.57 0 5781 3981 3832 3716 3567 3451 3907 3642 97 1105 500 2570 5 1 19341591 745 -22.78 0.45 12 0.14 -169.00 8585.00 8650 20240614 -55.49 3600 20250409 6.94 5480 -29.74 20250115 3600 6.94 20250409 8650 -55.49 20240614 3600 6.94 20250409 3.08 Y 260930 500 96 억 303658 N N 3615 N 00 N
12 20250410 141004 57 100.00 KOSDAQ 화학 N N N N N 3855 170 2 4.61 99094097 25854 25.85 3760 3940 3760 4790 2580 3685 3832.83 1.57 0 5154 3981 3832 3716 3567 3451 3907 3642 97 1105 500 2570 5 1 19341591 746 -22.81 0.45 12 0.13 -169.00 8585.00 8650 20240614 -55.43 3600 20250409 7.08 5480 -29.65 20250115 3600 7.08 20250409 8650 -55.43 20240614 3600 7.08 20250409 3.08 Y 260930 500 96 억 303658 N N 3615 N 00 N