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
417500/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
20250411,161159,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3245,45,2,1.41,255097930,79680,40.03,3120,3270,3110,4160,2240,3200,3201.53,0.74,0,14622,3386,3292,3186,3092,2986,3240,3040,33,960,100,2300,5,1,32784744,1064,9.92,1.38,12,0.24,327.00,2343.00,5400,20240507,-39.91,2645,20241209,22.68,4250,-23.65,20250106,2885,12.48,20250409,5400,-39.91,20240507,2645,22.68,20241209,3.20,Y,417500,100,32 억,,242356,N,N,2022,N,00,N
20250411,151211,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3240,40,2,1.25,249511525,77956,39.16,3120,3270,3110,4160,2240,3200,3200.67,0.74,0,14060,3386,3292,3186,3092,2986,3240,3040,33,960,100,2300,5,1,32784744,1062,9.91,1.38,12,0.24,327.00,2343.00,5400,20240507,-40.00,2645,20241209,22.50,4250,-23.76,20250106,2885,12.31,20250409,5400,-40.00,20240507,2645,22.50,20241209,3.20,Y,417500,100,32 억,,242356,N,N,2871,N,00,N
20250411,141208,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3250,50,2,1.56,233705245,73067,36.71,3120,3270,3110,4160,2240,3200,3198.51,0.74,0,13089,3386,3292,3186,3092,2986,3240,3040,33,960,100,2300,5,1,32784744,1066,9.94,1.39,12,0.22,327.00,2343.00,5400,20240507,-39.81,2645,20241209,22.87,4250,-23.53,20250106,2885,12.65,20250409,5400,-39.81,20240507,2645,22.87,20241209,3.20,Y,417500,100,32 억,,242356,N,N,2871,N,00,N
20250411,131211,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3260,60,2,1.88,218673685,68428,34.38,3120,3270,3110,4160,2240,3200,3195.68,0.74,0,12324,3386,3292,3186,3092,2986,3240,3040,33,960,100,2300,5,1,32784744,1069,9.97,1.39,12,0.21,327.00,2343.00,5400,20240507,-39.63,2645,20241209,23.25,4250,-23.29,20250106,2885,13.00,20250409,5400,-39.63,20240507,2645,23.25,20241209,3.20,Y,417500,100,32 억,,242356,N,N,2871,N,00,N
20250411,121211,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3240,40,2,1.25,169757890,53363,26.81,3120,3255,3110,4160,2240,3200,3181.19,0.74,0,5713,3386,3292,3186,3092,2986,3240,3040,33,960,100,2300,5,1,32784744,1062,9.91,1.38,12,0.16,327.00,2343.00,5400,20240507,-40.00,2645,20241209,22.50,4250,-23.76,20250106,2885,12.31,20250409,5400,-40.00,20240507,2645,22.50,20241209,3.20,Y,417500,100,32 억,,242356,N,N,2871,N,00,N
20250411,111211,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3215,15,2,0.47,148741135,46852,23.54,3120,3230,3110,4160,2240,3200,3174.70,0.74,0,2996,3386,3292,3186,3092,2986,3240,3040,33,960,100,2300,5,1,32784744,1054,9.83,1.37,12,0.14,327.00,2343.00,5400,20240507,-40.46,2645,20241209,21.55,4250,-24.35,20250106,2885,11.44,20250409,5400,-40.46,20240507,2645,21.55,20241209,3.20,Y,417500,100,32 억,,242356,N,N,2871,N,00,N
20250411,101215,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3180,-20,5,-0.62,109265040,34542,17.35,3120,3210,3110,4160,2240,3200,3163.25,0.74,0,-2,3386,3292,3186,3092,2986,3240,3040,33,960,100,2300,5,1,32784744,1043,9.72,1.36,12,0.11,327.00,2343.00,5400,20240507,-41.11,2645,20241209,20.23,4250,-25.18,20250106,2885,10.23,20250409,5400,-41.11,20240507,2645,20.23,20241209,3.20,Y,417500,100,32 억,,242356,N,N,2871,N,00,N
20250411,091217,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3170,-30,5,-0.94,60180345,19015,9.55,3120,3210,3120,4160,2240,3200,3164.89,0.74,0,13,3386,3292,3186,3092,2986,3240,3040,33,960,100,2300,5,1,32784744,1039,9.69,1.35,12,0.06,327.00,2343.00,5400,20240507,-41.30,2645,20241209,19.85,4250,-25.41,20250106,2885,9.88,20250409,5400,-41.30,20240507,2645,19.85,20241209,3.20,Y,417500,100,32 억,,242356,N,N,2871,N,00,N
20250410,161204,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3200,200,2,6.67,629336187,196614,171.09,3210,3280,3080,3900,2100,3000,3200.87,0.56,0,38541,3076,3037,2961,2922,2846,3057,2942,33,900,100,2160,5,1,32784744,1049,9.79,1.37,12,0.60,327.00,2343.00,5400,20240507,-40.74,2645,20241209,20.98,4250,-24.71,20250106,2885,10.92,20250409,5400,-40.74,20240507,2645,20.98,20241209,3.31,Y,417500,100,32 억,,183624,N,N,2871,N,00,N
20250410,151210,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3180,180,2,6.00,622275277,194403,169.16,3210,3280,3080,3900,2100,3000,3200.96,0.56,0,38315,3076,3037,2961,2922,2846,3057,2942,33,900,100,2160,5,1,32784744,1043,9.72,1.36,12,0.59,327.00,2343.00,5400,20240507,-41.11,2645,20241209,20.23,4250,-25.18,20250106,2885,10.23,20250409,5400,-41.11,20240507,2645,20.23,20241209,3.31,Y,417500,100,32 억,,183624,N,N,2914,N,00,N
20250410,141206,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3210,210,2,7.00,592000652,184940,160.93,3210,3280,3080,3900,2100,3000,3201.04,0.56,0,33328,3076,3037,2961,2922,2846,3057,2942,33,900,100,2160,5,1,32784744,1052,9.82,1.37,12,0.56,327.00,2343.00,5400,20240507,-40.56,2645,20241209,21.36,4250,-24.47,20250106,2885,11.27,20250409,5400,-40.56,20240507,2645,21.36,20241209,3.31,Y,417500,100,32 억,,183624,N,N,2914,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 161159 57 100.00 KOSDAQ 화학 N N N N N 3245 45 2 1.41 255097930 79680 40.03 3120 3270 3110 4160 2240 3200 3201.53 0.74 0 14622 3386 3292 3186 3092 2986 3240 3040 33 960 100 2300 5 1 32784744 1064 9.92 1.38 12 0.24 327.00 2343.00 5400 20240507 -39.91 2645 20241209 22.68 4250 -23.65 20250106 2885 12.48 20250409 5400 -39.91 20240507 2645 22.68 20241209 3.20 Y 417500 100 32 억 242356 N N 2022 N 00 N
3 20250411 151211 57 100.00 KOSDAQ 화학 N N N N N 3240 40 2 1.25 249511525 77956 39.16 3120 3270 3110 4160 2240 3200 3200.67 0.74 0 14060 3386 3292 3186 3092 2986 3240 3040 33 960 100 2300 5 1 32784744 1062 9.91 1.38 12 0.24 327.00 2343.00 5400 20240507 -40.00 2645 20241209 22.50 4250 -23.76 20250106 2885 12.31 20250409 5400 -40.00 20240507 2645 22.50 20241209 3.20 Y 417500 100 32 억 242356 N N 2871 N 00 N
4 20250411 141208 57 100.00 KOSDAQ 화학 N N N N N 3250 50 2 1.56 233705245 73067 36.71 3120 3270 3110 4160 2240 3200 3198.51 0.74 0 13089 3386 3292 3186 3092 2986 3240 3040 33 960 100 2300 5 1 32784744 1066 9.94 1.39 12 0.22 327.00 2343.00 5400 20240507 -39.81 2645 20241209 22.87 4250 -23.53 20250106 2885 12.65 20250409 5400 -39.81 20240507 2645 22.87 20241209 3.20 Y 417500 100 32 억 242356 N N 2871 N 00 N
5 20250411 131211 57 100.00 KOSDAQ 화학 N N N N N 3260 60 2 1.88 218673685 68428 34.38 3120 3270 3110 4160 2240 3200 3195.68 0.74 0 12324 3386 3292 3186 3092 2986 3240 3040 33 960 100 2300 5 1 32784744 1069 9.97 1.39 12 0.21 327.00 2343.00 5400 20240507 -39.63 2645 20241209 23.25 4250 -23.29 20250106 2885 13.00 20250409 5400 -39.63 20240507 2645 23.25 20241209 3.20 Y 417500 100 32 억 242356 N N 2871 N 00 N
6 20250411 121211 57 100.00 KOSDAQ 화학 N N N N N 3240 40 2 1.25 169757890 53363 26.81 3120 3255 3110 4160 2240 3200 3181.19 0.74 0 5713 3386 3292 3186 3092 2986 3240 3040 33 960 100 2300 5 1 32784744 1062 9.91 1.38 12 0.16 327.00 2343.00 5400 20240507 -40.00 2645 20241209 22.50 4250 -23.76 20250106 2885 12.31 20250409 5400 -40.00 20240507 2645 22.50 20241209 3.20 Y 417500 100 32 억 242356 N N 2871 N 00 N
7 20250411 111211 57 100.00 KOSDAQ 화학 N N N N N 3215 15 2 0.47 148741135 46852 23.54 3120 3230 3110 4160 2240 3200 3174.70 0.74 0 2996 3386 3292 3186 3092 2986 3240 3040 33 960 100 2300 5 1 32784744 1054 9.83 1.37 12 0.14 327.00 2343.00 5400 20240507 -40.46 2645 20241209 21.55 4250 -24.35 20250106 2885 11.44 20250409 5400 -40.46 20240507 2645 21.55 20241209 3.20 Y 417500 100 32 억 242356 N N 2871 N 00 N
8 20250411 101215 57 100.00 KOSDAQ 화학 N N N N N 3180 -20 5 -0.62 109265040 34542 17.35 3120 3210 3110 4160 2240 3200 3163.25 0.74 0 -2 3386 3292 3186 3092 2986 3240 3040 33 960 100 2300 5 1 32784744 1043 9.72 1.36 12 0.11 327.00 2343.00 5400 20240507 -41.11 2645 20241209 20.23 4250 -25.18 20250106 2885 10.23 20250409 5400 -41.11 20240507 2645 20.23 20241209 3.20 Y 417500 100 32 억 242356 N N 2871 N 00 N
9 20250411 091217 57 100.00 KOSDAQ 화학 N N N N N 3170 -30 5 -0.94 60180345 19015 9.55 3120 3210 3120 4160 2240 3200 3164.89 0.74 0 13 3386 3292 3186 3092 2986 3240 3040 33 960 100 2300 5 1 32784744 1039 9.69 1.35 12 0.06 327.00 2343.00 5400 20240507 -41.30 2645 20241209 19.85 4250 -25.41 20250106 2885 9.88 20250409 5400 -41.30 20240507 2645 19.85 20241209 3.20 Y 417500 100 32 억 242356 N N 2871 N 00 N
10 20250410 161204 57 100.00 KOSDAQ 화학 N N N N N 3200 200 2 6.67 629336187 196614 171.09 3210 3280 3080 3900 2100 3000 3200.87 0.56 0 38541 3076 3037 2961 2922 2846 3057 2942 33 900 100 2160 5 1 32784744 1049 9.79 1.37 12 0.60 327.00 2343.00 5400 20240507 -40.74 2645 20241209 20.98 4250 -24.71 20250106 2885 10.92 20250409 5400 -40.74 20240507 2645 20.98 20241209 3.31 Y 417500 100 32 억 183624 N N 2871 N 00 N
11 20250410 151210 57 100.00 KOSDAQ 화학 N N N N N 3180 180 2 6.00 622275277 194403 169.16 3210 3280 3080 3900 2100 3000 3200.96 0.56 0 38315 3076 3037 2961 2922 2846 3057 2942 33 900 100 2160 5 1 32784744 1043 9.72 1.36 12 0.59 327.00 2343.00 5400 20240507 -41.11 2645 20241209 20.23 4250 -25.18 20250106 2885 10.23 20250409 5400 -41.11 20240507 2645 20.23 20241209 3.31 Y 417500 100 32 억 183624 N N 2914 N 00 N
12 20250410 141206 57 100.00 KOSDAQ 화학 N N N N N 3210 210 2 7.00 592000652 184940 160.93 3210 3280 3080 3900 2100 3000 3201.04 0.56 0 33328 3076 3037 2961 2922 2846 3057 2942 33 900 100 2160 5 1 32784744 1052 9.82 1.37 12 0.56 327.00 2343.00 5400 20240507 -40.56 2645 20241209 21.36 4250 -24.47 20250106 2885 11.27 20250409 5400 -40.56 20240507 2645 21.36 20241209 3.31 Y 417500 100 32 억 183624 N N 2914 N 00 N