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
265740/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
20250411,161007,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,4825,115,2,2.44,7277887105,1428648,4395.70,4605,5510,4605,6120,3300,4710,5095.22,2.38,0,-43571,4893,4801,4638,4546,4383,4847,4592,9,1410,100,3200,5,1,8931800,431,-8.22,0.78,12,16.00,-587.00,6184.00,9790,20240614,-50.72,4325,20250409,11.56,6330,-23.78,20250116,4325,11.56,20250409,9790,-50.72,20240614,4325,11.56,20250409,1.69,Y,265740,100,8 억,,212315,N,N,198,N,00,N
20250411,151016,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,5200,490,2,10.40,4475072930,880415,2708.89,4605,5510,4605,6120,3300,4710,5082.91,2.38,0,-30102,4893,4801,4638,4546,4383,4847,4592,9,1410,100,3200,10,1,8931800,464,-8.86,0.84,12,9.86,-587.00,6184.00,9790,20240614,-46.88,4325,20250409,20.23,6330,-17.85,20250116,4325,20.23,20250409,9790,-46.88,20240614,4325,20.23,20250409,1.69,Y,265740,100,8 억,,212315,N,N,0,N,00,N
20250411,141014,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,4910,200,2,4.25,2412841055,484147,1489.64,4605,5250,4605,6120,3300,4710,4983.70,2.38,0,-14567,4893,4801,4638,4546,4383,4847,4592,9,1410,100,3200,5,1,8931800,439,-8.36,0.79,12,5.42,-587.00,6184.00,9790,20240614,-49.85,4325,20250409,13.53,6330,-22.43,20250116,4325,13.53,20250409,9790,-49.85,20240614,4325,13.53,20250409,1.69,Y,265740,100,8 억,,212315,N,N,0,N,00,N
20250411,131015,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,4880,170,2,3.61,2344854365,470282,1446.98,4605,5250,4605,6120,3300,4710,4986.06,2.38,0,-16295,4893,4801,4638,4546,4383,4847,4592,9,1410,100,3200,5,1,8931800,436,-8.31,0.79,12,5.27,-587.00,6184.00,9790,20240614,-50.15,4325,20250409,12.83,6330,-22.91,20250116,4325,12.83,20250409,9790,-50.15,20240614,4325,12.83,20250409,1.69,Y,265740,100,8 억,,212315,N,N,0,N,00,N
20250411,121017,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,4970,260,2,5.52,2172329440,435401,1339.65,4605,5250,4605,6120,3300,4710,4989.26,2.38,0,-24539,4893,4801,4638,4546,4383,4847,4592,9,1410,100,3200,5,1,8931800,444,-8.47,0.80,12,4.87,-587.00,6184.00,9790,20240614,-49.23,4325,20250409,14.91,6330,-21.48,20250116,4325,14.91,20250409,9790,-49.23,20240614,4325,14.91,20250409,1.69,Y,265740,100,8 억,,212315,N,N,0,N,00,N
20250411,111016,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,4990,280,2,5.94,1018867225,206197,634.43,4605,5180,4605,6120,3300,4710,4941.23,2.38,0,-11390,4893,4801,4638,4546,4383,4847,4592,9,1410,100,3200,5,1,8931800,446,-8.50,0.81,12,2.31,-587.00,6184.00,9790,20240614,-49.03,4325,20250409,15.38,6330,-21.17,20250116,4325,15.38,20250409,9790,-49.03,20240614,4325,15.38,20250409,1.69,Y,265740,100,8 억,,212315,N,N,0,N,00,N
20250411,101018,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,4730,20,2,0.42,75430465,16075,49.46,4605,4760,4605,6120,3300,4710,4692.41,2.38,0,862,4893,4801,4638,4546,4383,4847,4592,9,1410,100,3200,5,1,8931800,422,-8.06,0.76,12,0.18,-587.00,6184.00,9790,20240614,-51.69,4325,20250409,9.36,6330,-25.28,20250116,4325,9.36,20250409,9790,-51.69,20240614,4325,9.36,20250409,1.69,Y,265740,100,8 억,,212315,N,N,0,N,00,N
20250411,091022,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,4670,-40,5,-0.85,17807310,3826,11.77,4605,4710,4605,6120,3300,4710,4654.29,2.38,0,1179,4893,4801,4638,4546,4383,4847,4592,9,1410,100,3200,5,1,8931800,417,-7.96,0.76,12,0.04,-587.00,6184.00,9790,20240614,-52.30,4325,20250409,7.98,6330,-26.22,20250116,4325,7.98,20250409,9790,-52.30,20240614,4325,7.98,20250409,1.69,Y,265740,100,8 억,,212315,N,N,0,N,00,N
20250410,161010,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,4710,310,2,7.05,150747085,32468,53.95,4550,4730,4475,5720,3080,4400,4642.94,2.21,0,7961,4676,4537,4431,4292,4186,4485,4240,9,1320,100,2990,5,1,8931800,421,-8.02,0.76,12,0.36,-587.00,6184.00,9790,20240614,-51.89,4325,20250409,8.90,6330,-25.59,20250116,4325,8.90,20250409,9790,-51.89,20240614,4325,8.90,20250409,1.72,Y,265740,100,8 억,,197354,N,N,0,N,00,N
20250410,151015,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,4695,295,2,6.70,144242330,31085,51.65,4550,4730,4475,5720,3080,4400,4640.26,2.21,0,7252,4676,4537,4431,4292,4186,4485,4240,9,1320,100,2990,5,1,8931800,419,-8.00,0.76,12,0.35,-587.00,6184.00,9790,20240614,-52.04,4325,20250409,8.55,6330,-25.83,20250116,4325,8.55,20250409,9790,-52.04,20240614,4325,8.55,20250409,1.72,Y,265740,100,8 억,,197354,N,N,0,N,00,N
20250410,141011,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,4715,315,2,7.16,129962455,28053,46.62,4550,4730,4475,5720,3080,4400,4632.75,2.21,0,6282,4676,4537,4431,4292,4186,4485,4240,9,1320,100,2990,5,1,8931800,421,-8.03,0.76,12,0.31,-587.00,6184.00,9790,20240614,-51.84,4325,20250409,9.02,6330,-25.51,20250116,4325,9.02,20250409,9790,-51.84,20240614,4325,9.02,20250409,1.72,Y,265740,100,8 억,,197354,N,N,0,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 161007 57 100.00 KOSDAQ 화학 N N N N N 4825 115 2 2.44 7277887105 1428648 4395.70 4605 5510 4605 6120 3300 4710 5095.22 2.38 0 -43571 4893 4801 4638 4546 4383 4847 4592 9 1410 100 3200 5 1 8931800 431 -8.22 0.78 12 16.00 -587.00 6184.00 9790 20240614 -50.72 4325 20250409 11.56 6330 -23.78 20250116 4325 11.56 20250409 9790 -50.72 20240614 4325 11.56 20250409 1.69 Y 265740 100 8 억 212315 N N 198 N 00 N
3 20250411 151016 57 100.00 KOSDAQ 화학 N N N N N 5200 490 2 10.40 4475072930 880415 2708.89 4605 5510 4605 6120 3300 4710 5082.91 2.38 0 -30102 4893 4801 4638 4546 4383 4847 4592 9 1410 100 3200 10 1 8931800 464 -8.86 0.84 12 9.86 -587.00 6184.00 9790 20240614 -46.88 4325 20250409 20.23 6330 -17.85 20250116 4325 20.23 20250409 9790 -46.88 20240614 4325 20.23 20250409 1.69 Y 265740 100 8 억 212315 N N 0 N 00 N
4 20250411 141014 57 100.00 KOSDAQ 화학 N N N N N 4910 200 2 4.25 2412841055 484147 1489.64 4605 5250 4605 6120 3300 4710 4983.70 2.38 0 -14567 4893 4801 4638 4546 4383 4847 4592 9 1410 100 3200 5 1 8931800 439 -8.36 0.79 12 5.42 -587.00 6184.00 9790 20240614 -49.85 4325 20250409 13.53 6330 -22.43 20250116 4325 13.53 20250409 9790 -49.85 20240614 4325 13.53 20250409 1.69 Y 265740 100 8 억 212315 N N 0 N 00 N
5 20250411 131015 57 100.00 KOSDAQ 화학 N N N N N 4880 170 2 3.61 2344854365 470282 1446.98 4605 5250 4605 6120 3300 4710 4986.06 2.38 0 -16295 4893 4801 4638 4546 4383 4847 4592 9 1410 100 3200 5 1 8931800 436 -8.31 0.79 12 5.27 -587.00 6184.00 9790 20240614 -50.15 4325 20250409 12.83 6330 -22.91 20250116 4325 12.83 20250409 9790 -50.15 20240614 4325 12.83 20250409 1.69 Y 265740 100 8 억 212315 N N 0 N 00 N
6 20250411 121017 57 100.00 KOSDAQ 화학 N N N N N 4970 260 2 5.52 2172329440 435401 1339.65 4605 5250 4605 6120 3300 4710 4989.26 2.38 0 -24539 4893 4801 4638 4546 4383 4847 4592 9 1410 100 3200 5 1 8931800 444 -8.47 0.80 12 4.87 -587.00 6184.00 9790 20240614 -49.23 4325 20250409 14.91 6330 -21.48 20250116 4325 14.91 20250409 9790 -49.23 20240614 4325 14.91 20250409 1.69 Y 265740 100 8 억 212315 N N 0 N 00 N
7 20250411 111016 57 100.00 KOSDAQ 화학 N N N N N 4990 280 2 5.94 1018867225 206197 634.43 4605 5180 4605 6120 3300 4710 4941.23 2.38 0 -11390 4893 4801 4638 4546 4383 4847 4592 9 1410 100 3200 5 1 8931800 446 -8.50 0.81 12 2.31 -587.00 6184.00 9790 20240614 -49.03 4325 20250409 15.38 6330 -21.17 20250116 4325 15.38 20250409 9790 -49.03 20240614 4325 15.38 20250409 1.69 Y 265740 100 8 억 212315 N N 0 N 00 N
8 20250411 101018 57 100.00 KOSDAQ 화학 N N N N N 4730 20 2 0.42 75430465 16075 49.46 4605 4760 4605 6120 3300 4710 4692.41 2.38 0 862 4893 4801 4638 4546 4383 4847 4592 9 1410 100 3200 5 1 8931800 422 -8.06 0.76 12 0.18 -587.00 6184.00 9790 20240614 -51.69 4325 20250409 9.36 6330 -25.28 20250116 4325 9.36 20250409 9790 -51.69 20240614 4325 9.36 20250409 1.69 Y 265740 100 8 억 212315 N N 0 N 00 N
9 20250411 091022 57 100.00 KOSDAQ 화학 N N N N N 4670 -40 5 -0.85 17807310 3826 11.77 4605 4710 4605 6120 3300 4710 4654.29 2.38 0 1179 4893 4801 4638 4546 4383 4847 4592 9 1410 100 3200 5 1 8931800 417 -7.96 0.76 12 0.04 -587.00 6184.00 9790 20240614 -52.30 4325 20250409 7.98 6330 -26.22 20250116 4325 7.98 20250409 9790 -52.30 20240614 4325 7.98 20250409 1.69 Y 265740 100 8 억 212315 N N 0 N 00 N
10 20250410 161010 57 100.00 KOSDAQ 화학 N N N N N 4710 310 2 7.05 150747085 32468 53.95 4550 4730 4475 5720 3080 4400 4642.94 2.21 0 7961 4676 4537 4431 4292 4186 4485 4240 9 1320 100 2990 5 1 8931800 421 -8.02 0.76 12 0.36 -587.00 6184.00 9790 20240614 -51.89 4325 20250409 8.90 6330 -25.59 20250116 4325 8.90 20250409 9790 -51.89 20240614 4325 8.90 20250409 1.72 Y 265740 100 8 억 197354 N N 0 N 00 N
11 20250410 151015 57 100.00 KOSDAQ 화학 N N N N N 4695 295 2 6.70 144242330 31085 51.65 4550 4730 4475 5720 3080 4400 4640.26 2.21 0 7252 4676 4537 4431 4292 4186 4485 4240 9 1320 100 2990 5 1 8931800 419 -8.00 0.76 12 0.35 -587.00 6184.00 9790 20240614 -52.04 4325 20250409 8.55 6330 -25.83 20250116 4325 8.55 20250409 9790 -52.04 20240614 4325 8.55 20250409 1.72 Y 265740 100 8 억 197354 N N 0 N 00 N
12 20250410 141011 57 100.00 KOSDAQ 화학 N N N N N 4715 315 2 7.16 129962455 28053 46.62 4550 4730 4475 5720 3080 4400 4632.75 2.21 0 6282 4676 4537 4431 4292 4186 4485 4240 9 1320 100 2990 5 1 8931800 421 -8.03 0.76 12 0.31 -587.00 6184.00 9790 20240614 -51.84 4325 20250409 9.02 6330 -25.51 20250116 4325 9.02 20250409 9790 -51.84 20240614 4325 9.02 20250409 1.72 Y 265740 100 8 억 197354 N N 0 N 00 N