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
352940/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
20250411,161119,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2190,40,2,1.86,51383074,23807,128.67,2170,2205,2135,2795,1505,2150,2158.32,1.06,0,-539,2296,2222,2186,2112,2076,2205,2095,60,645,500,1500,5,1,10867730,238,37.12,0.58,12,0.22,59.00,3807.00,3175,20240401,-31.02,1965,20241209,11.45,2400,-8.75,20250228,2020,8.42,20250102,3145,-30.37,20240517,1965,11.45,20241209,0.00,Y,352940,500,59 억,,114893,N,N,0,N,00,N
20250411,151130,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2165,15,2,0.70,50605624,23452,126.75,2170,2205,2135,2795,1505,2150,2157.84,1.06,0,-448,2296,2222,2186,2112,2076,2205,2095,60,645,500,1500,5,1,10867730,235,36.69,0.57,12,0.22,59.00,3807.00,3175,20240401,-31.81,1965,20241209,10.18,2400,-9.79,20250228,2020,7.18,20250102,3145,-31.16,20240517,1965,10.18,20241209,0.00,Y,352940,500,59 억,,114893,N,N,0,N,00,N
20250411,141128,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2195,45,2,2.09,45673874,21196,114.56,2170,2205,2135,2795,1505,2150,2154.83,1.06,0,-323,2296,2222,2186,2112,2076,2205,2095,60,645,500,1500,5,1,10867730,239,37.20,0.58,12,0.20,59.00,3807.00,3175,20240401,-30.87,1965,20241209,11.70,2400,-8.54,20250228,2020,8.66,20250102,3145,-30.21,20240517,1965,11.70,20241209,0.00,Y,352940,500,59 억,,114893,N,N,0,N,00,N
20250411,131130,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2152,2,2,0.09,25449994,11824,63.91,2170,2205,2135,2795,1505,2150,2152.40,1.06,0,196,2296,2222,2186,2112,2076,2205,2095,60,645,500,1500,5,1,10867730,234,36.47,0.57,12,0.11,59.00,3807.00,3175,20240401,-32.22,1965,20241209,9.52,2400,-10.33,20250228,2020,6.53,20250102,3145,-31.57,20240517,1965,9.52,20241209,0.00,Y,352940,500,59 억,,114893,N,N,0,N,00,N
20250411,121131,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2155,5,2,0.23,24567685,11414,61.69,2170,2205,2135,2795,1505,2150,2152.42,1.06,0,204,2296,2222,2186,2112,2076,2205,2095,60,645,500,1500,5,1,10867730,234,36.53,0.57,12,0.11,59.00,3807.00,3175,20240401,-32.13,1965,20241209,9.67,2400,-10.21,20250228,2020,6.68,20250102,3145,-31.48,20240517,1965,9.67,20241209,0.00,Y,352940,500,59 억,,114893,N,N,0,N,00,N
20250411,111130,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2170,20,2,0.93,24397440,11335,61.26,2170,2205,2135,2795,1505,2150,2152.40,1.06,0,283,2296,2222,2186,2112,2076,2205,2095,60,645,500,1500,5,1,10867730,236,36.78,0.57,12,0.10,59.00,3807.00,3175,20240401,-31.65,1965,20241209,10.43,2400,-9.58,20250228,2020,7.43,20250102,3145,-31.00,20240517,1965,10.43,20241209,0.00,Y,352940,500,59 억,,114893,N,N,0,N,00,N
20250411,101133,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2140,-10,5,-0.47,19736240,9157,49.49,2170,2205,2135,2795,1505,2150,2155.32,1.06,0,-128,2296,2222,2186,2112,2076,2205,2095,60,645,500,1500,5,1,10867730,233,36.27,0.56,12,0.08,59.00,3807.00,3175,20240401,-32.60,1965,20241209,8.91,2400,-10.83,20250228,2020,5.94,20250102,3145,-31.96,20240517,1965,8.91,20241209,0.00,Y,352940,500,59 억,,114893,N,N,0,N,00,N
20250411,091136,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2185,35,2,1.63,2174620,996,5.38,2170,2205,2160,2795,1505,2150,2183.35,1.06,0,-598,2296,2222,2186,2112,2076,2205,2095,60,645,500,1500,5,1,10867730,237,37.03,0.57,12,0.01,59.00,3807.00,3175,20240401,-31.18,1965,20241209,11.20,2400,-8.96,20250228,2020,8.17,20250102,3145,-30.52,20240517,1965,11.20,20241209,0.00,Y,352940,500,59 억,,114893,N,N,0,N,00,N
20250410,161123,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2150,10,2,0.47,41065120,18502,277.35,2155,2260,2150,2780,1500,2140,2219.50,1.06,0,85,2193,2166,2153,2126,2113,2160,2120,60,640,500,1490,5,1,10867730,234,36.44,0.56,12,0.17,59.00,3807.00,3200,20240329,-32.81,1965,20241209,9.41,2400,-10.42,20250228,2020,6.44,20250102,3145,-31.64,20240517,1965,9.41,20241209,0.00,Y,352940,500,59 억,,115104,N,N,0,N,00,N
20250410,151129,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2170,30,2,1.40,39661090,17851,267.59,2155,2260,2150,2780,1500,2140,2221.79,1.06,0,192,2193,2166,2153,2126,2113,2160,2120,60,640,500,1490,5,1,10867730,236,36.78,0.57,12,0.16,59.00,3807.00,3200,20240329,-32.19,1965,20241209,10.43,2400,-9.58,20250228,2020,7.43,20250102,3145,-31.00,20240517,1965,10.43,20241209,0.00,Y,352940,500,59 억,,115104,N,N,0,N,00,N
20250410,141125,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2170,30,2,1.40,39376880,17720,265.63,2155,2260,2150,2780,1500,2140,2222.17,1.06,0,291,2193,2166,2153,2126,2113,2160,2120,60,640,500,1490,5,1,10867730,236,36.78,0.57,12,0.16,59.00,3807.00,3200,20240329,-32.19,1965,20241209,10.43,2400,-9.58,20250228,2020,7.43,20250102,3145,-31.00,20240517,1965,10.43,20241209,0.00,Y,352940,500,59 억,,115104,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 161119 57 100.00 KOSDAQ 화학 N N N N N 2190 40 2 1.86 51383074 23807 128.67 2170 2205 2135 2795 1505 2150 2158.32 1.06 0 -539 2296 2222 2186 2112 2076 2205 2095 60 645 500 1500 5 1 10867730 238 37.12 0.58 12 0.22 59.00 3807.00 3175 20240401 -31.02 1965 20241209 11.45 2400 -8.75 20250228 2020 8.42 20250102 3145 -30.37 20240517 1965 11.45 20241209 0.00 Y 352940 500 59 억 114893 N N 0 N 00 N
3 20250411 151130 57 100.00 KOSDAQ 화학 N N N N N 2165 15 2 0.70 50605624 23452 126.75 2170 2205 2135 2795 1505 2150 2157.84 1.06 0 -448 2296 2222 2186 2112 2076 2205 2095 60 645 500 1500 5 1 10867730 235 36.69 0.57 12 0.22 59.00 3807.00 3175 20240401 -31.81 1965 20241209 10.18 2400 -9.79 20250228 2020 7.18 20250102 3145 -31.16 20240517 1965 10.18 20241209 0.00 Y 352940 500 59 억 114893 N N 0 N 00 N
4 20250411 141128 57 100.00 KOSDAQ 화학 N N N N N 2195 45 2 2.09 45673874 21196 114.56 2170 2205 2135 2795 1505 2150 2154.83 1.06 0 -323 2296 2222 2186 2112 2076 2205 2095 60 645 500 1500 5 1 10867730 239 37.20 0.58 12 0.20 59.00 3807.00 3175 20240401 -30.87 1965 20241209 11.70 2400 -8.54 20250228 2020 8.66 20250102 3145 -30.21 20240517 1965 11.70 20241209 0.00 Y 352940 500 59 억 114893 N N 0 N 00 N
5 20250411 131130 57 100.00 KOSDAQ 화학 N N N N N 2152 2 2 0.09 25449994 11824 63.91 2170 2205 2135 2795 1505 2150 2152.40 1.06 0 196 2296 2222 2186 2112 2076 2205 2095 60 645 500 1500 5 1 10867730 234 36.47 0.57 12 0.11 59.00 3807.00 3175 20240401 -32.22 1965 20241209 9.52 2400 -10.33 20250228 2020 6.53 20250102 3145 -31.57 20240517 1965 9.52 20241209 0.00 Y 352940 500 59 억 114893 N N 0 N 00 N
6 20250411 121131 57 100.00 KOSDAQ 화학 N N N N N 2155 5 2 0.23 24567685 11414 61.69 2170 2205 2135 2795 1505 2150 2152.42 1.06 0 204 2296 2222 2186 2112 2076 2205 2095 60 645 500 1500 5 1 10867730 234 36.53 0.57 12 0.11 59.00 3807.00 3175 20240401 -32.13 1965 20241209 9.67 2400 -10.21 20250228 2020 6.68 20250102 3145 -31.48 20240517 1965 9.67 20241209 0.00 Y 352940 500 59 억 114893 N N 0 N 00 N
7 20250411 111130 57 100.00 KOSDAQ 화학 N N N N N 2170 20 2 0.93 24397440 11335 61.26 2170 2205 2135 2795 1505 2150 2152.40 1.06 0 283 2296 2222 2186 2112 2076 2205 2095 60 645 500 1500 5 1 10867730 236 36.78 0.57 12 0.10 59.00 3807.00 3175 20240401 -31.65 1965 20241209 10.43 2400 -9.58 20250228 2020 7.43 20250102 3145 -31.00 20240517 1965 10.43 20241209 0.00 Y 352940 500 59 억 114893 N N 0 N 00 N
8 20250411 101133 57 100.00 KOSDAQ 화학 N N N N N 2140 -10 5 -0.47 19736240 9157 49.49 2170 2205 2135 2795 1505 2150 2155.32 1.06 0 -128 2296 2222 2186 2112 2076 2205 2095 60 645 500 1500 5 1 10867730 233 36.27 0.56 12 0.08 59.00 3807.00 3175 20240401 -32.60 1965 20241209 8.91 2400 -10.83 20250228 2020 5.94 20250102 3145 -31.96 20240517 1965 8.91 20241209 0.00 Y 352940 500 59 억 114893 N N 0 N 00 N
9 20250411 091136 57 100.00 KOSDAQ 화학 N N N N N 2185 35 2 1.63 2174620 996 5.38 2170 2205 2160 2795 1505 2150 2183.35 1.06 0 -598 2296 2222 2186 2112 2076 2205 2095 60 645 500 1500 5 1 10867730 237 37.03 0.57 12 0.01 59.00 3807.00 3175 20240401 -31.18 1965 20241209 11.20 2400 -8.96 20250228 2020 8.17 20250102 3145 -30.52 20240517 1965 11.20 20241209 0.00 Y 352940 500 59 억 114893 N N 0 N 00 N
10 20250410 161123 57 100.00 KOSDAQ 화학 N N N N N 2150 10 2 0.47 41065120 18502 277.35 2155 2260 2150 2780 1500 2140 2219.50 1.06 0 85 2193 2166 2153 2126 2113 2160 2120 60 640 500 1490 5 1 10867730 234 36.44 0.56 12 0.17 59.00 3807.00 3200 20240329 -32.81 1965 20241209 9.41 2400 -10.42 20250228 2020 6.44 20250102 3145 -31.64 20240517 1965 9.41 20241209 0.00 Y 352940 500 59 억 115104 N N 0 N 00 N
11 20250410 151129 57 100.00 KOSDAQ 화학 N N N N N 2170 30 2 1.40 39661090 17851 267.59 2155 2260 2150 2780 1500 2140 2221.79 1.06 0 192 2193 2166 2153 2126 2113 2160 2120 60 640 500 1490 5 1 10867730 236 36.78 0.57 12 0.16 59.00 3807.00 3200 20240329 -32.19 1965 20241209 10.43 2400 -9.58 20250228 2020 7.43 20250102 3145 -31.00 20240517 1965 10.43 20241209 0.00 Y 352940 500 59 억 115104 N N 0 N 00 N
12 20250410 141125 57 100.00 KOSDAQ 화학 N N N N N 2170 30 2 1.40 39376880 17720 265.63 2155 2260 2150 2780 1500 2140 2222.17 1.06 0 291 2193 2166 2153 2126 2113 2160 2120 60 640 500 1490 5 1 10867730 236 36.78 0.57 12 0.16 59.00 3807.00 3200 20240329 -32.19 1965 20241209 10.43 2400 -9.58 20250228 2020 7.43 20250102 3145 -31.00 20240517 1965 10.43 20241209 0.00 Y 352940 500 59 억 115104 N N 0 N 00 N