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
406820/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
20250411,161154,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,12920,170,2,1.33,100921980,7887,42.53,12500,13150,12340,16570,8930,12750,12795.83,1.25,0,593,13763,13256,12663,12156,11563,13510,12410,18,3820,500,8160,10,1,3534040,457,-9.02,1.34,12,0.22,-1432.00,9649.00,29150,20240604,-55.68,9280,20241210,39.22,15280,-15.45,20250227,10600,21.89,20250102,29150,-55.68,20240604,9280,39.22,20241210,0.63,Y,406820,500,17 억,,44347,N,N,1473,N,00,N
20250411,151206,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,13030,280,2,2.20,93417340,7307,39.40,12500,13150,12340,16570,8930,12750,12784.64,1.25,0,467,13763,13256,12663,12156,11563,13510,12410,18,3820,500,8160,10,1,3534040,460,-9.10,1.35,12,0.21,-1432.00,9649.00,29150,20240604,-55.30,9280,20241210,40.41,15280,-14.73,20250227,10600,22.92,20250102,29150,-55.30,20240604,9280,40.41,20241210,0.63,Y,406820,500,17 억,,44347,N,N,119,N,00,N
20250411,141203,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,12820,70,2,0.55,61255265,4812,25.95,12500,13000,12340,16570,8930,12750,12729.69,1.25,0,371,13763,13256,12663,12156,11563,13510,12410,18,3820,500,8160,10,1,3534040,453,-8.95,1.33,12,0.14,-1432.00,9649.00,29150,20240604,-56.02,9280,20241210,38.15,15280,-16.10,20250227,10600,20.94,20250102,29150,-56.02,20240604,9280,38.15,20241210,0.63,Y,406820,500,17 억,,44347,N,N,119,N,00,N
20250411,131206,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,12880,130,2,1.02,52127675,4101,22.11,12500,13000,12340,16570,8930,12750,12710.97,1.25,0,75,13763,13256,12663,12156,11563,13510,12410,18,3820,500,8160,10,1,3534040,455,-8.99,1.33,12,0.12,-1432.00,9649.00,29150,20240604,-55.81,9280,20241210,38.79,15280,-15.71,20250227,10600,21.51,20250102,29150,-55.81,20240604,9280,38.79,20241210,0.63,Y,406820,500,17 억,,44347,N,N,119,N,00,N
20250411,121206,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,12780,30,2,0.24,44731285,3526,19.01,12500,13000,12340,16570,8930,12750,12686.13,1.25,0,-30,13763,13256,12663,12156,11563,13510,12410,18,3820,500,8160,10,1,3534040,452,-8.92,1.32,12,0.10,-1432.00,9649.00,29150,20240604,-56.16,9280,20241210,37.72,15280,-16.36,20250227,10600,20.57,20250102,29150,-56.16,20240604,9280,37.72,20241210,0.63,Y,406820,500,17 억,,44347,N,N,119,N,00,N
20250411,111206,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,12520,-230,5,-1.80,22555495,1800,9.71,12500,12750,12340,16570,8930,12750,12530.83,1.25,0,332,13763,13256,12663,12156,11563,13510,12410,18,3820,500,8160,10,1,3534040,442,-8.74,1.30,12,0.05,-1432.00,9649.00,29150,20240604,-57.05,9280,20241210,34.91,15280,-18.06,20250227,10600,18.11,20250102,29150,-57.05,20240604,9280,34.91,20241210,0.63,Y,406820,500,17 억,,44347,N,N,119,N,00,N
20250411,101210,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,12500,-250,5,-1.96,13498315,1080,5.82,12500,12720,12340,16570,8930,12750,12498.44,1.25,0,312,13763,13256,12663,12156,11563,13510,12410,18,3820,500,8160,10,1,3534040,442,-8.73,1.30,12,0.03,-1432.00,9649.00,29150,20240604,-57.12,9280,20241210,34.70,15280,-18.19,20250227,10600,17.92,20250102,29150,-57.12,20240604,9280,34.70,20241210,0.63,Y,406820,500,17 억,,44347,N,N,119,N,00,N
20250411,091213,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,12720,-30,5,-0.24,4414210,353,1.90,12500,12720,12340,16570,8930,12750,12504.84,1.25,0,219,13763,13256,12663,12156,11563,13510,12410,18,3820,500,8160,10,1,3534040,450,-8.88,1.32,12,0.01,-1432.00,9649.00,29150,20240604,-56.36,9280,20241210,37.07,15280,-16.75,20250227,10600,20.00,20250102,29150,-56.36,20240604,9280,37.07,20241210,0.63,Y,406820,500,17 억,,44347,N,N,119,N,00,N
20250410,161159,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,12750,560,2,4.59,232778685,18546,166.77,12300,13170,12070,15840,8540,12190,12551.42,1.05,0,2143,12983,12586,12033,11636,11083,12785,11835,18,3650,500,7800,10,1,3534040,451,-8.90,1.32,12,0.52,-1432.00,9649.00,29150,20240604,-56.26,9280,20241210,37.39,15280,-16.56,20250227,10600,20.28,20250102,29150,-56.26,20240604,9280,37.39,20241210,0.65,Y,406820,500,17 억,,37234,N,N,119,N,00,N
20250410,151206,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,13020,830,2,6.81,224202325,17876,160.74,12300,13170,12070,15840,8540,12190,12542.09,1.05,0,1927,12983,12586,12033,11636,11083,12785,11835,18,3650,500,7800,10,1,3534040,460,-9.09,1.35,12,0.51,-1432.00,9649.00,29150,20240604,-55.33,9280,20241210,40.30,15280,-14.79,20250227,10600,22.83,20250102,29150,-55.33,20240604,9280,40.30,20241210,0.65,Y,406820,500,17 억,,37234,N,N,243,N,00,N
20250410,141201,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,12600,410,2,3.36,144396175,11692,105.13,12300,12650,12070,15840,8540,12190,12350.00,1.05,0,146,12983,12586,12033,11636,11083,12785,11835,18,3650,500,7800,10,1,3534040,445,-8.80,1.31,12,0.33,-1432.00,9649.00,29150,20240604,-56.78,9280,20241210,35.78,15280,-17.54,20250227,10600,18.87,20250102,29150,-56.78,20240604,9280,35.78,20241210,0.65,Y,406820,500,17 억,,37234,N,N,243,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 161154 57 100.00 KOSDAQ 화학 N N N N N 12920 170 2 1.33 100921980 7887 42.53 12500 13150 12340 16570 8930 12750 12795.83 1.25 0 593 13763 13256 12663 12156 11563 13510 12410 18 3820 500 8160 10 1 3534040 457 -9.02 1.34 12 0.22 -1432.00 9649.00 29150 20240604 -55.68 9280 20241210 39.22 15280 -15.45 20250227 10600 21.89 20250102 29150 -55.68 20240604 9280 39.22 20241210 0.63 Y 406820 500 17 억 44347 N N 1473 N 00 N
3 20250411 151206 57 100.00 KOSDAQ 화학 N N N N N 13030 280 2 2.20 93417340 7307 39.40 12500 13150 12340 16570 8930 12750 12784.64 1.25 0 467 13763 13256 12663 12156 11563 13510 12410 18 3820 500 8160 10 1 3534040 460 -9.10 1.35 12 0.21 -1432.00 9649.00 29150 20240604 -55.30 9280 20241210 40.41 15280 -14.73 20250227 10600 22.92 20250102 29150 -55.30 20240604 9280 40.41 20241210 0.63 Y 406820 500 17 억 44347 N N 119 N 00 N
4 20250411 141203 57 100.00 KOSDAQ 화학 N N N N N 12820 70 2 0.55 61255265 4812 25.95 12500 13000 12340 16570 8930 12750 12729.69 1.25 0 371 13763 13256 12663 12156 11563 13510 12410 18 3820 500 8160 10 1 3534040 453 -8.95 1.33 12 0.14 -1432.00 9649.00 29150 20240604 -56.02 9280 20241210 38.15 15280 -16.10 20250227 10600 20.94 20250102 29150 -56.02 20240604 9280 38.15 20241210 0.63 Y 406820 500 17 억 44347 N N 119 N 00 N
5 20250411 131206 57 100.00 KOSDAQ 화학 N N N N N 12880 130 2 1.02 52127675 4101 22.11 12500 13000 12340 16570 8930 12750 12710.97 1.25 0 75 13763 13256 12663 12156 11563 13510 12410 18 3820 500 8160 10 1 3534040 455 -8.99 1.33 12 0.12 -1432.00 9649.00 29150 20240604 -55.81 9280 20241210 38.79 15280 -15.71 20250227 10600 21.51 20250102 29150 -55.81 20240604 9280 38.79 20241210 0.63 Y 406820 500 17 억 44347 N N 119 N 00 N
6 20250411 121206 57 100.00 KOSDAQ 화학 N N N N N 12780 30 2 0.24 44731285 3526 19.01 12500 13000 12340 16570 8930 12750 12686.13 1.25 0 -30 13763 13256 12663 12156 11563 13510 12410 18 3820 500 8160 10 1 3534040 452 -8.92 1.32 12 0.10 -1432.00 9649.00 29150 20240604 -56.16 9280 20241210 37.72 15280 -16.36 20250227 10600 20.57 20250102 29150 -56.16 20240604 9280 37.72 20241210 0.63 Y 406820 500 17 억 44347 N N 119 N 00 N
7 20250411 111206 57 100.00 KOSDAQ 화학 N N N N N 12520 -230 5 -1.80 22555495 1800 9.71 12500 12750 12340 16570 8930 12750 12530.83 1.25 0 332 13763 13256 12663 12156 11563 13510 12410 18 3820 500 8160 10 1 3534040 442 -8.74 1.30 12 0.05 -1432.00 9649.00 29150 20240604 -57.05 9280 20241210 34.91 15280 -18.06 20250227 10600 18.11 20250102 29150 -57.05 20240604 9280 34.91 20241210 0.63 Y 406820 500 17 억 44347 N N 119 N 00 N
8 20250411 101210 57 100.00 KOSDAQ 화학 N N N N N 12500 -250 5 -1.96 13498315 1080 5.82 12500 12720 12340 16570 8930 12750 12498.44 1.25 0 312 13763 13256 12663 12156 11563 13510 12410 18 3820 500 8160 10 1 3534040 442 -8.73 1.30 12 0.03 -1432.00 9649.00 29150 20240604 -57.12 9280 20241210 34.70 15280 -18.19 20250227 10600 17.92 20250102 29150 -57.12 20240604 9280 34.70 20241210 0.63 Y 406820 500 17 억 44347 N N 119 N 00 N
9 20250411 091213 57 100.00 KOSDAQ 화학 N N N N N 12720 -30 5 -0.24 4414210 353 1.90 12500 12720 12340 16570 8930 12750 12504.84 1.25 0 219 13763 13256 12663 12156 11563 13510 12410 18 3820 500 8160 10 1 3534040 450 -8.88 1.32 12 0.01 -1432.00 9649.00 29150 20240604 -56.36 9280 20241210 37.07 15280 -16.75 20250227 10600 20.00 20250102 29150 -56.36 20240604 9280 37.07 20241210 0.63 Y 406820 500 17 억 44347 N N 119 N 00 N
10 20250410 161159 57 100.00 KOSDAQ 화학 N N N N N 12750 560 2 4.59 232778685 18546 166.77 12300 13170 12070 15840 8540 12190 12551.42 1.05 0 2143 12983 12586 12033 11636 11083 12785 11835 18 3650 500 7800 10 1 3534040 451 -8.90 1.32 12 0.52 -1432.00 9649.00 29150 20240604 -56.26 9280 20241210 37.39 15280 -16.56 20250227 10600 20.28 20250102 29150 -56.26 20240604 9280 37.39 20241210 0.65 Y 406820 500 17 억 37234 N N 119 N 00 N
11 20250410 151206 57 100.00 KOSDAQ 화학 N N N N N 13020 830 2 6.81 224202325 17876 160.74 12300 13170 12070 15840 8540 12190 12542.09 1.05 0 1927 12983 12586 12033 11636 11083 12785 11835 18 3650 500 7800 10 1 3534040 460 -9.09 1.35 12 0.51 -1432.00 9649.00 29150 20240604 -55.33 9280 20241210 40.30 15280 -14.79 20250227 10600 22.83 20250102 29150 -55.33 20240604 9280 40.30 20241210 0.65 Y 406820 500 17 억 37234 N N 243 N 00 N
12 20250410 141201 57 100.00 KOSDAQ 화학 N N N N N 12600 410 2 3.36 144396175 11692 105.13 12300 12650 12070 15840 8540 12190 12350.00 1.05 0 146 12983 12586 12033 11636 11083 12785 11835 18 3650 500 7800 10 1 3534040 445 -8.80 1.31 12 0.33 -1432.00 9649.00 29150 20240604 -56.78 9280 20241210 35.78 15280 -17.54 20250227 10600 18.87 20250102 29150 -56.78 20240604 9280 35.78 20241210 0.65 Y 406820 500 17 억 37234 N N 243 N 00 N