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
420570/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
20250411,161203,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,11370,680,2,6.36,2451631180,219613,267.16,10600,11650,10310,13890,7490,10690,11163.00,1.23,0,-6675,11176,10932,10516,10272,9856,11055,10395,29,3200,500,6620,10,1,5847483,665,-39.48,2.08,12,3.76,-288.00,5467.00,41250,20240530,-72.44,7940,20241209,43.20,16340,-30.42,20250306,8200,38.66,20250203,41250,-72.44,20240530,7940,43.20,20241209,1.90,Y,420570,500,29 억,,71704,N,N,2877,N,00,N
20250411,151215,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,11470,780,2,7.30,2400471050,215122,261.70,10600,11650,10310,13890,7490,10690,11158.65,1.23,0,-7822,11176,10932,10516,10272,9856,11055,10395,29,3200,500,6620,10,1,5847483,671,-39.83,2.10,12,3.68,-288.00,5467.00,41250,20240530,-72.19,7940,20241209,44.46,16340,-29.80,20250306,8200,39.88,20250203,41250,-72.19,20240530,7940,44.46,20241209,1.90,Y,420570,500,29 억,,71704,N,N,800,N,00,N
20250411,141212,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,11350,660,2,6.17,2189917295,196705,239.29,10600,11650,10310,13890,7490,10690,11133.00,1.23,0,-12476,11176,10932,10516,10272,9856,11055,10395,29,3200,500,6620,10,1,5847483,664,-39.41,2.08,12,3.36,-288.00,5467.00,41250,20240530,-72.48,7940,20241209,42.95,16340,-30.54,20250306,8200,38.41,20250203,41250,-72.48,20240530,7940,42.95,20241209,1.90,Y,420570,500,29 억,,71704,N,N,800,N,00,N
20250411,131215,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,11450,760,2,7.11,1925450835,173576,211.16,10600,11650,10310,13890,7490,10690,11092.84,1.23,0,-17374,11176,10932,10516,10272,9856,11055,10395,29,3200,500,6620,10,1,5847483,670,-39.76,2.09,12,2.97,-288.00,5467.00,41250,20240530,-72.24,7940,20241209,44.21,16340,-29.93,20250306,8200,39.63,20250203,41250,-72.24,20240530,7940,44.21,20241209,1.90,Y,420570,500,29 억,,71704,N,N,800,N,00,N
20250411,121215,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,11020,330,2,3.09,1036896285,95153,115.75,10600,11390,10310,13890,7490,10690,10897.15,1.23,0,-15590,11176,10932,10516,10272,9856,11055,10395,29,3200,500,6620,10,1,5847483,644,-38.26,2.02,12,1.63,-288.00,5467.00,41250,20240530,-73.28,7940,20241209,38.79,16340,-32.56,20250306,8200,34.39,20250203,41250,-73.28,20240530,7940,38.79,20241209,1.90,Y,420570,500,29 억,,71704,N,N,800,N,00,N
20250411,111215,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,10650,-40,5,-0.37,216681130,20678,25.15,10600,10670,10310,13890,7490,10690,10478.82,1.23,0,-1744,11176,10932,10516,10272,9856,11055,10395,29,3200,500,6620,10,1,5847483,623,-36.98,1.95,12,0.35,-288.00,5467.00,41250,20240530,-74.18,7940,20241209,34.13,16340,-34.82,20250306,8200,29.88,20250203,41250,-74.18,20240530,7940,34.13,20241209,1.90,Y,420570,500,29 억,,71704,N,N,800,N,00,N
20250411,101219,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,10470,-220,5,-2.06,133015750,12729,15.48,10600,10600,10310,13890,7490,10690,10449.82,1.23,0,-1330,11176,10932,10516,10272,9856,11055,10395,29,3200,500,6620,10,1,5847483,612,-36.35,1.92,12,0.22,-288.00,5467.00,41250,20240530,-74.62,7940,20241209,31.86,16340,-35.92,20250306,8200,27.68,20250203,41250,-74.62,20240530,7940,31.86,20241209,1.90,Y,420570,500,29 억,,71704,N,N,800,N,00,N
20250411,091222,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,10590,-100,5,-0.94,42549470,4073,4.95,10600,10600,10380,13890,7490,10690,10446.71,1.23,0,1779,11176,10932,10516,10272,9856,11055,10395,29,3200,500,6620,10,1,5847483,619,-36.77,1.94,12,0.07,-288.00,5467.00,41250,20240530,-74.33,7940,20241209,33.38,16340,-35.19,20250306,8200,29.15,20250203,41250,-74.33,20240530,7940,33.38,20241209,1.90,Y,420570,500,29 억,,71704,N,N,800,N,00,N
20250410,161208,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,10690,760,2,7.65,857383160,81464,82.01,10100,10760,10100,12900,6960,9930,10524.55,0.64,0,26519,10923,10426,10103,9606,9283,10265,9445,29,2970,500,6150,10,1,5847483,625,-37.12,1.96,12,1.39,-288.00,5467.00,41250,20240530,-74.08,7940,20241209,34.63,16340,-34.58,20250306,8200,30.37,20250203,41250,-74.08,20240530,7940,34.63,20241209,2.07,Y,420570,500,29 억,,37713,N,N,800,N,00,N
20250410,151215,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,10730,800,2,8.06,835399220,79408,79.94,10100,10760,10100,12900,6960,9930,10520.34,0.64,0,25532,10923,10426,10103,9606,9283,10265,9445,29,2970,500,6150,10,1,5847483,627,-37.26,1.96,12,1.36,-288.00,5467.00,41250,20240530,-73.99,7940,20241209,35.14,16340,-34.33,20250306,8200,30.85,20250203,41250,-73.99,20240530,7940,35.14,20241209,2.07,Y,420570,500,29 억,,37713,N,N,54,N,00,N
20250410,141210,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,10670,740,2,7.45,706081660,67323,67.77,10100,10700,10100,12900,6960,9930,10487.97,0.64,0,20806,10923,10426,10103,9606,9283,10265,9445,29,2970,500,6150,10,1,5847483,624,-37.05,1.95,12,1.15,-288.00,5467.00,41250,20240530,-74.13,7940,20241209,34.38,16340,-34.70,20250306,8200,30.12,20250203,41250,-74.13,20240530,7940,34.38,20241209,2.07,Y,420570,500,29 억,,37713,N,N,54,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 161203 57 100.00 KOSDAQ 화학 N N N N N 11370 680 2 6.36 2451631180 219613 267.16 10600 11650 10310 13890 7490 10690 11163.00 1.23 0 -6675 11176 10932 10516 10272 9856 11055 10395 29 3200 500 6620 10 1 5847483 665 -39.48 2.08 12 3.76 -288.00 5467.00 41250 20240530 -72.44 7940 20241209 43.20 16340 -30.42 20250306 8200 38.66 20250203 41250 -72.44 20240530 7940 43.20 20241209 1.90 Y 420570 500 29 억 71704 N N 2877 N 00 N
3 20250411 151215 57 100.00 KOSDAQ 화학 N N N N N 11470 780 2 7.30 2400471050 215122 261.70 10600 11650 10310 13890 7490 10690 11158.65 1.23 0 -7822 11176 10932 10516 10272 9856 11055 10395 29 3200 500 6620 10 1 5847483 671 -39.83 2.10 12 3.68 -288.00 5467.00 41250 20240530 -72.19 7940 20241209 44.46 16340 -29.80 20250306 8200 39.88 20250203 41250 -72.19 20240530 7940 44.46 20241209 1.90 Y 420570 500 29 억 71704 N N 800 N 00 N
4 20250411 141212 57 100.00 KOSDAQ 화학 N N N N N 11350 660 2 6.17 2189917295 196705 239.29 10600 11650 10310 13890 7490 10690 11133.00 1.23 0 -12476 11176 10932 10516 10272 9856 11055 10395 29 3200 500 6620 10 1 5847483 664 -39.41 2.08 12 3.36 -288.00 5467.00 41250 20240530 -72.48 7940 20241209 42.95 16340 -30.54 20250306 8200 38.41 20250203 41250 -72.48 20240530 7940 42.95 20241209 1.90 Y 420570 500 29 억 71704 N N 800 N 00 N
5 20250411 131215 57 100.00 KOSDAQ 화학 N N N N N 11450 760 2 7.11 1925450835 173576 211.16 10600 11650 10310 13890 7490 10690 11092.84 1.23 0 -17374 11176 10932 10516 10272 9856 11055 10395 29 3200 500 6620 10 1 5847483 670 -39.76 2.09 12 2.97 -288.00 5467.00 41250 20240530 -72.24 7940 20241209 44.21 16340 -29.93 20250306 8200 39.63 20250203 41250 -72.24 20240530 7940 44.21 20241209 1.90 Y 420570 500 29 억 71704 N N 800 N 00 N
6 20250411 121215 57 100.00 KOSDAQ 화학 N N N N N 11020 330 2 3.09 1036896285 95153 115.75 10600 11390 10310 13890 7490 10690 10897.15 1.23 0 -15590 11176 10932 10516 10272 9856 11055 10395 29 3200 500 6620 10 1 5847483 644 -38.26 2.02 12 1.63 -288.00 5467.00 41250 20240530 -73.28 7940 20241209 38.79 16340 -32.56 20250306 8200 34.39 20250203 41250 -73.28 20240530 7940 38.79 20241209 1.90 Y 420570 500 29 억 71704 N N 800 N 00 N
7 20250411 111215 57 100.00 KOSDAQ 화학 N N N N N 10650 -40 5 -0.37 216681130 20678 25.15 10600 10670 10310 13890 7490 10690 10478.82 1.23 0 -1744 11176 10932 10516 10272 9856 11055 10395 29 3200 500 6620 10 1 5847483 623 -36.98 1.95 12 0.35 -288.00 5467.00 41250 20240530 -74.18 7940 20241209 34.13 16340 -34.82 20250306 8200 29.88 20250203 41250 -74.18 20240530 7940 34.13 20241209 1.90 Y 420570 500 29 억 71704 N N 800 N 00 N
8 20250411 101219 57 100.00 KOSDAQ 화학 N N N N N 10470 -220 5 -2.06 133015750 12729 15.48 10600 10600 10310 13890 7490 10690 10449.82 1.23 0 -1330 11176 10932 10516 10272 9856 11055 10395 29 3200 500 6620 10 1 5847483 612 -36.35 1.92 12 0.22 -288.00 5467.00 41250 20240530 -74.62 7940 20241209 31.86 16340 -35.92 20250306 8200 27.68 20250203 41250 -74.62 20240530 7940 31.86 20241209 1.90 Y 420570 500 29 억 71704 N N 800 N 00 N
9 20250411 091222 57 100.00 KOSDAQ 화학 N N N N N 10590 -100 5 -0.94 42549470 4073 4.95 10600 10600 10380 13890 7490 10690 10446.71 1.23 0 1779 11176 10932 10516 10272 9856 11055 10395 29 3200 500 6620 10 1 5847483 619 -36.77 1.94 12 0.07 -288.00 5467.00 41250 20240530 -74.33 7940 20241209 33.38 16340 -35.19 20250306 8200 29.15 20250203 41250 -74.33 20240530 7940 33.38 20241209 1.90 Y 420570 500 29 억 71704 N N 800 N 00 N
10 20250410 161208 57 100.00 KOSDAQ 화학 N N N N N 10690 760 2 7.65 857383160 81464 82.01 10100 10760 10100 12900 6960 9930 10524.55 0.64 0 26519 10923 10426 10103 9606 9283 10265 9445 29 2970 500 6150 10 1 5847483 625 -37.12 1.96 12 1.39 -288.00 5467.00 41250 20240530 -74.08 7940 20241209 34.63 16340 -34.58 20250306 8200 30.37 20250203 41250 -74.08 20240530 7940 34.63 20241209 2.07 Y 420570 500 29 억 37713 N N 800 N 00 N
11 20250410 151215 57 100.00 KOSDAQ 화학 N N N N N 10730 800 2 8.06 835399220 79408 79.94 10100 10760 10100 12900 6960 9930 10520.34 0.64 0 25532 10923 10426 10103 9606 9283 10265 9445 29 2970 500 6150 10 1 5847483 627 -37.26 1.96 12 1.36 -288.00 5467.00 41250 20240530 -73.99 7940 20241209 35.14 16340 -34.33 20250306 8200 30.85 20250203 41250 -73.99 20240530 7940 35.14 20241209 2.07 Y 420570 500 29 억 37713 N N 54 N 00 N
12 20250410 141210 57 100.00 KOSDAQ 화학 N N N N N 10670 740 2 7.45 706081660 67323 67.77 10100 10700 10100 12900 6960 9930 10487.97 0.64 0 20806 10923 10426 10103 9606 9283 10265 9445 29 2970 500 6150 10 1 5847483 624 -37.05 1.95 12 1.15 -288.00 5467.00 41250 20240530 -74.13 7940 20241209 34.38 16340 -34.70 20250306 8200 30.12 20250203 41250 -74.13 20240530 7940 34.38 20241209 2.07 Y 420570 500 29 억 37713 N N 54 N 00 N