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
286750/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,2290,-55,5,-2.35,683110369,291193,103.17,2305,2405,2275,3045,1645,2345,2345.92,2.27,0,-13190,2591,2467,2346,2222,2101,2530,2285,108,700,500,1540,5,1,21513559,493,208.18,3.01,12,1.35,11.00,760.00,2980,20250226,-23.15,1265,20241115,81.03,2980,-23.15,20250226,1815,26.17,20250120,2980,-23.15,20250226,1265,81.03,20241115,0.03,Y,286750,500,107 억,,487295,N,N,5267,N,00,N
20250411,151031,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2335,-10,5,-0.43,611913152,260282,92.22,2305,2405,2275,3045,1645,2345,2350.96,2.27,0,-11345,2591,2467,2346,2222,2101,2530,2285,108,700,500,1540,5,1,21513559,502,212.27,3.07,12,1.21,11.00,760.00,2980,20250226,-21.64,1265,20241115,84.58,2980,-21.64,20250226,1815,28.65,20250120,2980,-21.64,20250226,1265,84.58,20241115,0.03,Y,286750,500,107 억,,487295,N,N,4252,N,00,N
20250411,141029,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2365,20,2,0.85,461734112,196429,69.59,2305,2405,2275,3045,1645,2345,2350.64,2.27,0,-15795,2591,2467,2346,2222,2101,2530,2285,108,700,500,1540,5,1,21513559,509,215.00,3.11,12,0.91,11.00,760.00,2980,20250226,-20.64,1265,20241115,86.96,2980,-20.64,20250226,1815,30.30,20250120,2980,-20.64,20250226,1265,86.96,20241115,0.03,Y,286750,500,107 억,,487295,N,N,4252,N,00,N
20250411,131031,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2390,45,2,1.92,363113357,154777,54.84,2305,2405,2275,3045,1645,2345,2346.04,2.27,0,-14295,2591,2467,2346,2222,2101,2530,2285,108,700,500,1540,5,1,21513559,514,217.27,3.14,12,0.72,11.00,760.00,2980,20250226,-19.80,1265,20241115,88.93,2980,-19.80,20250226,1815,31.68,20250120,2980,-19.80,20250226,1265,88.93,20241115,0.03,Y,286750,500,107 억,,487295,N,N,4252,N,00,N
20250411,121032,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2360,15,2,0.64,228949382,98518,34.91,2305,2400,2275,3045,1645,2345,2323.93,2.27,0,-13206,2591,2467,2346,2222,2101,2530,2285,108,700,500,1540,5,1,21513559,508,214.55,3.11,12,0.46,11.00,760.00,2980,20250226,-20.81,1265,20241115,86.56,2980,-20.81,20250226,1815,30.03,20250120,2980,-20.81,20250226,1265,86.56,20241115,0.03,Y,286750,500,107 억,,487295,N,N,4252,N,00,N
20250411,111032,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2330,-15,5,-0.64,159011765,68952,24.43,2305,2365,2275,3045,1645,2345,2306.12,2.27,0,-16068,2591,2467,2346,2222,2101,2530,2285,108,700,500,1540,5,1,21513559,501,211.82,3.07,12,0.32,11.00,760.00,2980,20250226,-21.81,1265,20241115,84.19,2980,-21.81,20250226,1815,28.37,20250120,2980,-21.81,20250226,1265,84.19,20241115,0.03,Y,286750,500,107 억,,487295,N,N,4252,N,00,N
20250411,101034,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2305,-40,5,-1.71,124432475,53933,19.11,2305,2365,2275,3045,1645,2345,2307.17,2.27,0,-22171,2591,2467,2346,2222,2101,2530,2285,108,700,500,1540,5,1,21513559,496,209.55,3.03,12,0.25,11.00,760.00,2980,20250226,-22.65,1265,20241115,82.21,2980,-22.65,20250226,1815,27.00,20250120,2980,-22.65,20250226,1265,82.21,20241115,0.03,Y,286750,500,107 억,,487295,N,N,4252,N,00,N
20250411,091038,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2345,0,3,0.00,13054860,5634,2.00,2305,2365,2300,3045,1645,2345,2317.16,2.27,0,910,2591,2467,2346,2222,2101,2530,2285,108,700,500,1540,5,1,21513559,504,213.18,3.09,12,0.03,11.00,760.00,2980,20250226,-21.31,1265,20241115,85.38,2980,-21.31,20250226,1815,29.20,20250120,2980,-21.31,20250226,1265,85.38,20241115,0.03,Y,286750,500,107 억,,487295,N,N,4252,N,00,N
20250410,161026,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2345,165,2,7.57,622394607,266097,207.95,2260,2470,2225,2830,1530,2180,2338.98,1.98,0,63354,2343,2261,2218,2136,2093,2240,2115,108,650,500,1430,5,1,21513559,504,213.18,3.09,12,1.24,11.00,760.00,2980,20250226,-21.31,1265,20241115,85.38,2980,-21.31,20250226,1815,29.20,20250120,2980,-21.31,20250226,1265,85.38,20241115,0.03,Y,286750,500,107 억,,425129,N,N,4252,N,00,N
20250410,151031,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2380,200,2,9.17,558763152,238997,186.77,2260,2470,2225,2830,1530,2180,2337.95,1.98,0,58337,2343,2261,2218,2136,2093,2240,2115,108,650,500,1430,5,1,21513559,512,216.36,3.13,12,1.11,11.00,760.00,2980,20250226,-20.13,1265,20241115,88.14,2980,-20.13,20250226,1815,31.13,20250120,2980,-20.13,20250226,1265,88.14,20241115,0.03,Y,286750,500,107 억,,425129,N,N,14915,N,00,N
20250410,141027,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2395,215,2,9.86,480736942,206173,161.12,2260,2470,2225,2830,1530,2180,2331.72,1.98,0,55060,2343,2261,2218,2136,2093,2240,2115,108,650,500,1430,5,1,21513559,515,217.73,3.15,12,0.96,11.00,760.00,2980,20250226,-19.63,1265,20241115,89.33,2980,-19.63,20250226,1815,31.96,20250120,2980,-19.63,20250226,1265,89.33,20241115,0.03,Y,286750,500,107 억,,425129,N,N,14915,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 2290 -55 5 -2.35 683110369 291193 103.17 2305 2405 2275 3045 1645 2345 2345.92 2.27 0 -13190 2591 2467 2346 2222 2101 2530 2285 108 700 500 1540 5 1 21513559 493 208.18 3.01 12 1.35 11.00 760.00 2980 20250226 -23.15 1265 20241115 81.03 2980 -23.15 20250226 1815 26.17 20250120 2980 -23.15 20250226 1265 81.03 20241115 0.03 Y 286750 500 107 억 487295 N N 5267 N 00 N
3 20250411 151031 57 100.00 KOSDAQ 화학 N N N N N 2335 -10 5 -0.43 611913152 260282 92.22 2305 2405 2275 3045 1645 2345 2350.96 2.27 0 -11345 2591 2467 2346 2222 2101 2530 2285 108 700 500 1540 5 1 21513559 502 212.27 3.07 12 1.21 11.00 760.00 2980 20250226 -21.64 1265 20241115 84.58 2980 -21.64 20250226 1815 28.65 20250120 2980 -21.64 20250226 1265 84.58 20241115 0.03 Y 286750 500 107 억 487295 N N 4252 N 00 N
4 20250411 141029 57 100.00 KOSDAQ 화학 N N N N N 2365 20 2 0.85 461734112 196429 69.59 2305 2405 2275 3045 1645 2345 2350.64 2.27 0 -15795 2591 2467 2346 2222 2101 2530 2285 108 700 500 1540 5 1 21513559 509 215.00 3.11 12 0.91 11.00 760.00 2980 20250226 -20.64 1265 20241115 86.96 2980 -20.64 20250226 1815 30.30 20250120 2980 -20.64 20250226 1265 86.96 20241115 0.03 Y 286750 500 107 억 487295 N N 4252 N 00 N
5 20250411 131031 57 100.00 KOSDAQ 화학 N N N N N 2390 45 2 1.92 363113357 154777 54.84 2305 2405 2275 3045 1645 2345 2346.04 2.27 0 -14295 2591 2467 2346 2222 2101 2530 2285 108 700 500 1540 5 1 21513559 514 217.27 3.14 12 0.72 11.00 760.00 2980 20250226 -19.80 1265 20241115 88.93 2980 -19.80 20250226 1815 31.68 20250120 2980 -19.80 20250226 1265 88.93 20241115 0.03 Y 286750 500 107 억 487295 N N 4252 N 00 N
6 20250411 121032 57 100.00 KOSDAQ 화학 N N N N N 2360 15 2 0.64 228949382 98518 34.91 2305 2400 2275 3045 1645 2345 2323.93 2.27 0 -13206 2591 2467 2346 2222 2101 2530 2285 108 700 500 1540 5 1 21513559 508 214.55 3.11 12 0.46 11.00 760.00 2980 20250226 -20.81 1265 20241115 86.56 2980 -20.81 20250226 1815 30.03 20250120 2980 -20.81 20250226 1265 86.56 20241115 0.03 Y 286750 500 107 억 487295 N N 4252 N 00 N
7 20250411 111032 57 100.00 KOSDAQ 화학 N N N N N 2330 -15 5 -0.64 159011765 68952 24.43 2305 2365 2275 3045 1645 2345 2306.12 2.27 0 -16068 2591 2467 2346 2222 2101 2530 2285 108 700 500 1540 5 1 21513559 501 211.82 3.07 12 0.32 11.00 760.00 2980 20250226 -21.81 1265 20241115 84.19 2980 -21.81 20250226 1815 28.37 20250120 2980 -21.81 20250226 1265 84.19 20241115 0.03 Y 286750 500 107 억 487295 N N 4252 N 00 N
8 20250411 101034 57 100.00 KOSDAQ 화학 N N N N N 2305 -40 5 -1.71 124432475 53933 19.11 2305 2365 2275 3045 1645 2345 2307.17 2.27 0 -22171 2591 2467 2346 2222 2101 2530 2285 108 700 500 1540 5 1 21513559 496 209.55 3.03 12 0.25 11.00 760.00 2980 20250226 -22.65 1265 20241115 82.21 2980 -22.65 20250226 1815 27.00 20250120 2980 -22.65 20250226 1265 82.21 20241115 0.03 Y 286750 500 107 억 487295 N N 4252 N 00 N
9 20250411 091038 57 100.00 KOSDAQ 화학 N N N N N 2345 0 3 0.00 13054860 5634 2.00 2305 2365 2300 3045 1645 2345 2317.16 2.27 0 910 2591 2467 2346 2222 2101 2530 2285 108 700 500 1540 5 1 21513559 504 213.18 3.09 12 0.03 11.00 760.00 2980 20250226 -21.31 1265 20241115 85.38 2980 -21.31 20250226 1815 29.20 20250120 2980 -21.31 20250226 1265 85.38 20241115 0.03 Y 286750 500 107 억 487295 N N 4252 N 00 N
10 20250410 161026 57 100.00 KOSDAQ 화학 N N N N N 2345 165 2 7.57 622394607 266097 207.95 2260 2470 2225 2830 1530 2180 2338.98 1.98 0 63354 2343 2261 2218 2136 2093 2240 2115 108 650 500 1430 5 1 21513559 504 213.18 3.09 12 1.24 11.00 760.00 2980 20250226 -21.31 1265 20241115 85.38 2980 -21.31 20250226 1815 29.20 20250120 2980 -21.31 20250226 1265 85.38 20241115 0.03 Y 286750 500 107 억 425129 N N 4252 N 00 N
11 20250410 151031 57 100.00 KOSDAQ 화학 N N N N N 2380 200 2 9.17 558763152 238997 186.77 2260 2470 2225 2830 1530 2180 2337.95 1.98 0 58337 2343 2261 2218 2136 2093 2240 2115 108 650 500 1430 5 1 21513559 512 216.36 3.13 12 1.11 11.00 760.00 2980 20250226 -20.13 1265 20241115 88.14 2980 -20.13 20250226 1815 31.13 20250120 2980 -20.13 20250226 1265 88.14 20241115 0.03 Y 286750 500 107 억 425129 N N 14915 N 00 N
12 20250410 141027 57 100.00 KOSDAQ 화학 N N N N N 2395 215 2 9.86 480736942 206173 161.12 2260 2470 2225 2830 1530 2180 2331.72 1.98 0 55060 2343 2261 2218 2136 2093 2240 2115 108 650 500 1430 5 1 21513559 515 217.73 3.15 12 0.96 11.00 760.00 2980 20250226 -19.63 1265 20241115 89.33 2980 -19.63 20250226 1815 31.96 20250120 2980 -19.63 20250226 1265 89.33 20241115 0.03 Y 286750 500 107 억 425129 N N 14915 N 00 N