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
285800/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
20250411,161022,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2235,55,2,2.52,508846875,230939,102.97,2180,2270,2145,2830,1530,2180,2203.38,1.50,0,15960,2260,2220,2175,2135,2090,2197,2112,17,650,100,1300,5,1,17477270,391,-12.21,1.03,12,1.32,-183.00,2169.00,4270,20240603,-47.66,1873,20250331,19.33,3830,-41.64,20250123,1873,19.33,20250331,4270,-47.66,20240603,1873,19.33,20250331,2.49,Y,285800,100,17 억,,261765,N,N,4192,N,00,N
20250411,151031,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2210,30,2,1.38,477839080,216947,96.73,2180,2270,2145,2830,1530,2180,2202.56,1.50,0,6829,2260,2220,2175,2135,2090,2197,2112,17,650,100,1300,5,1,17477270,386,-12.08,1.02,12,1.24,-183.00,2169.00,4270,20240603,-48.24,1873,20250331,17.99,3830,-42.30,20250123,1873,17.99,20250331,4270,-48.24,20240603,1873,17.99,20250331,2.49,Y,285800,100,17 억,,261765,N,N,3608,N,00,N
20250411,141029,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2225,45,2,2.06,393726700,178928,79.78,2180,2270,2145,2830,1530,2180,2200.48,1.50,0,1703,2260,2220,2175,2135,2090,2197,2112,17,650,100,1300,5,1,17477270,389,-12.16,1.03,12,1.02,-183.00,2169.00,4270,20240603,-47.89,1873,20250331,18.79,3830,-41.91,20250123,1873,18.79,20250331,4270,-47.89,20240603,1873,18.79,20250331,2.49,Y,285800,100,17 억,,261765,N,N,3608,N,00,N
20250411,131031,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2215,35,2,1.61,310045275,141095,62.91,2180,2270,2145,2830,1530,2180,2197.42,1.50,0,-10882,2260,2220,2175,2135,2090,2197,2112,17,650,100,1300,5,1,17477270,387,-12.10,1.02,12,0.81,-183.00,2169.00,4270,20240603,-48.13,1873,20250331,18.26,3830,-42.17,20250123,1873,18.26,20250331,4270,-48.13,20240603,1873,18.26,20250331,2.49,Y,285800,100,17 억,,261765,N,N,3608,N,00,N
20250411,121032,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2195,15,2,0.69,169827830,78254,34.89,2180,2210,2145,2830,1530,2180,2170.21,1.50,0,-13767,2260,2220,2175,2135,2090,2197,2112,17,650,100,1300,5,1,17477270,384,-11.99,1.01,12,0.45,-183.00,2169.00,4270,20240603,-48.59,1873,20250331,17.19,3830,-42.69,20250123,1873,17.19,20250331,4270,-48.59,20240603,1873,17.19,20250331,2.49,Y,285800,100,17 억,,261765,N,N,3608,N,00,N
20250411,111031,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2190,10,2,0.46,133119755,61501,27.42,2180,2190,2145,2830,1530,2180,2164.51,1.50,0,-20830,2260,2220,2175,2135,2090,2197,2112,17,650,100,1300,5,1,17477270,383,-11.97,1.01,12,0.35,-183.00,2169.00,4270,20240603,-48.71,1873,20250331,16.92,3830,-42.82,20250123,1873,16.92,20250331,4270,-48.71,20240603,1873,16.92,20250331,2.49,Y,285800,100,17 억,,261765,N,N,3608,N,00,N
20250411,101034,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2145,-35,5,-1.61,88682585,41013,18.29,2180,2185,2145,2830,1530,2180,2162.30,1.50,0,-12551,2260,2220,2175,2135,2090,2197,2112,17,650,100,1300,5,1,17477270,375,-11.72,0.99,12,0.23,-183.00,2169.00,4270,20240603,-49.77,1873,20250331,14.52,3830,-43.99,20250123,1873,14.52,20250331,4270,-49.77,20240603,1873,14.52,20250331,2.49,Y,285800,100,17 억,,261765,N,N,3608,N,00,N
20250411,091038,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2175,-5,5,-0.23,28114355,12972,5.78,2180,2185,2150,2830,1530,2180,2167.31,1.50,0,1624,2260,2220,2175,2135,2090,2197,2112,17,650,100,1300,5,1,17477270,380,-11.89,1.00,12,0.07,-183.00,2169.00,4270,20240603,-49.06,1873,20250331,16.12,3830,-43.21,20250123,1873,16.12,20250331,4270,-49.06,20240603,1873,16.12,20250331,2.49,Y,285800,100,17 억,,261765,N,N,3608,N,00,N
20250410,161026,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2180,70,2,3.32,484674580,223001,52.77,2210,2215,2130,2740,1480,2110,2173.56,1.29,0,27089,2480,2295,2195,2010,1910,2245,1960,17,630,100,1260,5,1,17477270,381,-11.91,1.01,12,1.28,-183.00,2169.00,4270,20240603,-48.95,1873,20250331,16.39,3830,-43.08,20250123,1873,16.39,20250331,4270,-48.95,20240603,1873,16.39,20250331,2.28,Y,285800,100,17 억,,224814,N,N,3608,N,00,N
20250410,151031,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2205,95,2,4.50,451843710,208031,49.23,2210,2215,2130,2740,1480,2110,2172.15,1.29,0,25717,2480,2295,2195,2010,1910,2245,1960,17,630,100,1260,5,1,17477270,385,-12.05,1.02,12,1.19,-183.00,2169.00,4270,20240603,-48.36,1873,20250331,17.73,3830,-42.43,20250123,1873,17.73,20250331,4270,-48.36,20240603,1873,17.73,20250331,2.28,Y,285800,100,17 억,,224814,N,N,11918,N,00,N
20250410,141026,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2210,100,2,4.74,433316640,199612,47.24,2210,2215,2130,2740,1480,2110,2170.95,1.29,0,22453,2480,2295,2195,2010,1910,2245,1960,17,630,100,1260,5,1,17477270,386,-12.08,1.02,12,1.14,-183.00,2169.00,4270,20240603,-48.24,1873,20250331,17.99,3830,-42.30,20250123,1873,17.99,20250331,4270,-48.24,20240603,1873,17.99,20250331,2.28,Y,285800,100,17 억,,224814,N,N,11918,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 161022 57 100.00 KOSDAQ 화학 N N N N N 2235 55 2 2.52 508846875 230939 102.97 2180 2270 2145 2830 1530 2180 2203.38 1.50 0 15960 2260 2220 2175 2135 2090 2197 2112 17 650 100 1300 5 1 17477270 391 -12.21 1.03 12 1.32 -183.00 2169.00 4270 20240603 -47.66 1873 20250331 19.33 3830 -41.64 20250123 1873 19.33 20250331 4270 -47.66 20240603 1873 19.33 20250331 2.49 Y 285800 100 17 억 261765 N N 4192 N 00 N
3 20250411 151031 57 100.00 KOSDAQ 화학 N N N N N 2210 30 2 1.38 477839080 216947 96.73 2180 2270 2145 2830 1530 2180 2202.56 1.50 0 6829 2260 2220 2175 2135 2090 2197 2112 17 650 100 1300 5 1 17477270 386 -12.08 1.02 12 1.24 -183.00 2169.00 4270 20240603 -48.24 1873 20250331 17.99 3830 -42.30 20250123 1873 17.99 20250331 4270 -48.24 20240603 1873 17.99 20250331 2.49 Y 285800 100 17 억 261765 N N 3608 N 00 N
4 20250411 141029 57 100.00 KOSDAQ 화학 N N N N N 2225 45 2 2.06 393726700 178928 79.78 2180 2270 2145 2830 1530 2180 2200.48 1.50 0 1703 2260 2220 2175 2135 2090 2197 2112 17 650 100 1300 5 1 17477270 389 -12.16 1.03 12 1.02 -183.00 2169.00 4270 20240603 -47.89 1873 20250331 18.79 3830 -41.91 20250123 1873 18.79 20250331 4270 -47.89 20240603 1873 18.79 20250331 2.49 Y 285800 100 17 억 261765 N N 3608 N 00 N
5 20250411 131031 57 100.00 KOSDAQ 화학 N N N N N 2215 35 2 1.61 310045275 141095 62.91 2180 2270 2145 2830 1530 2180 2197.42 1.50 0 -10882 2260 2220 2175 2135 2090 2197 2112 17 650 100 1300 5 1 17477270 387 -12.10 1.02 12 0.81 -183.00 2169.00 4270 20240603 -48.13 1873 20250331 18.26 3830 -42.17 20250123 1873 18.26 20250331 4270 -48.13 20240603 1873 18.26 20250331 2.49 Y 285800 100 17 억 261765 N N 3608 N 00 N
6 20250411 121032 57 100.00 KOSDAQ 화학 N N N N N 2195 15 2 0.69 169827830 78254 34.89 2180 2210 2145 2830 1530 2180 2170.21 1.50 0 -13767 2260 2220 2175 2135 2090 2197 2112 17 650 100 1300 5 1 17477270 384 -11.99 1.01 12 0.45 -183.00 2169.00 4270 20240603 -48.59 1873 20250331 17.19 3830 -42.69 20250123 1873 17.19 20250331 4270 -48.59 20240603 1873 17.19 20250331 2.49 Y 285800 100 17 억 261765 N N 3608 N 00 N
7 20250411 111031 57 100.00 KOSDAQ 화학 N N N N N 2190 10 2 0.46 133119755 61501 27.42 2180 2190 2145 2830 1530 2180 2164.51 1.50 0 -20830 2260 2220 2175 2135 2090 2197 2112 17 650 100 1300 5 1 17477270 383 -11.97 1.01 12 0.35 -183.00 2169.00 4270 20240603 -48.71 1873 20250331 16.92 3830 -42.82 20250123 1873 16.92 20250331 4270 -48.71 20240603 1873 16.92 20250331 2.49 Y 285800 100 17 억 261765 N N 3608 N 00 N
8 20250411 101034 57 100.00 KOSDAQ 화학 N N N N N 2145 -35 5 -1.61 88682585 41013 18.29 2180 2185 2145 2830 1530 2180 2162.30 1.50 0 -12551 2260 2220 2175 2135 2090 2197 2112 17 650 100 1300 5 1 17477270 375 -11.72 0.99 12 0.23 -183.00 2169.00 4270 20240603 -49.77 1873 20250331 14.52 3830 -43.99 20250123 1873 14.52 20250331 4270 -49.77 20240603 1873 14.52 20250331 2.49 Y 285800 100 17 억 261765 N N 3608 N 00 N
9 20250411 091038 57 100.00 KOSDAQ 화학 N N N N N 2175 -5 5 -0.23 28114355 12972 5.78 2180 2185 2150 2830 1530 2180 2167.31 1.50 0 1624 2260 2220 2175 2135 2090 2197 2112 17 650 100 1300 5 1 17477270 380 -11.89 1.00 12 0.07 -183.00 2169.00 4270 20240603 -49.06 1873 20250331 16.12 3830 -43.21 20250123 1873 16.12 20250331 4270 -49.06 20240603 1873 16.12 20250331 2.49 Y 285800 100 17 억 261765 N N 3608 N 00 N
10 20250410 161026 57 100.00 KOSDAQ 화학 N N N N N 2180 70 2 3.32 484674580 223001 52.77 2210 2215 2130 2740 1480 2110 2173.56 1.29 0 27089 2480 2295 2195 2010 1910 2245 1960 17 630 100 1260 5 1 17477270 381 -11.91 1.01 12 1.28 -183.00 2169.00 4270 20240603 -48.95 1873 20250331 16.39 3830 -43.08 20250123 1873 16.39 20250331 4270 -48.95 20240603 1873 16.39 20250331 2.28 Y 285800 100 17 억 224814 N N 3608 N 00 N
11 20250410 151031 57 100.00 KOSDAQ 화학 N N N N N 2205 95 2 4.50 451843710 208031 49.23 2210 2215 2130 2740 1480 2110 2172.15 1.29 0 25717 2480 2295 2195 2010 1910 2245 1960 17 630 100 1260 5 1 17477270 385 -12.05 1.02 12 1.19 -183.00 2169.00 4270 20240603 -48.36 1873 20250331 17.73 3830 -42.43 20250123 1873 17.73 20250331 4270 -48.36 20240603 1873 17.73 20250331 2.28 Y 285800 100 17 억 224814 N N 11918 N 00 N
12 20250410 141026 57 100.00 KOSDAQ 화학 N N N N N 2210 100 2 4.74 433316640 199612 47.24 2210 2215 2130 2740 1480 2110 2170.95 1.29 0 22453 2480 2295 2195 2010 1910 2245 1960 17 630 100 1260 5 1 17477270 386 -12.08 1.02 12 1.14 -183.00 2169.00 4270 20240603 -48.24 1873 20250331 17.99 3830 -42.30 20250123 1873 17.99 20250331 4270 -48.24 20240603 1873 17.99 20250331 2.28 Y 285800 100 17 억 224814 N N 11918 N 00 N