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
445180/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
20250411,161215,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,5350,20,2,0.38,306233930,57881,137.83,5200,5390,5200,6920,3740,5330,5290.75,1.40,0,16460,5710,5520,5300,5110,4890,5410,5000,84,1590,500,3730,10,1,16769188,897,7.59,0.96,12,0.35,705.00,5562.00,14390,20240405,-62.82,4610,20241210,16.05,6900,-22.46,20250219,4845,10.42,20250409,13110,-59.19,20240416,4610,16.05,20241210,1.32,Y,445180,500,83 억,,235065,N,N,884,N,00,N
20250411,151228,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,5350,20,2,0.38,297233040,56200,133.83,5200,5390,5200,6920,3740,5330,5288.84,1.40,0,16658,5710,5520,5300,5110,4890,5410,5000,84,1590,500,3730,10,1,16769188,897,7.59,0.96,12,0.34,705.00,5562.00,14390,20240405,-62.82,4610,20241210,16.05,6900,-22.46,20250219,4845,10.42,20250409,13110,-59.19,20240416,4610,16.05,20241210,1.32,Y,445180,500,83 억,,235065,N,N,1051,N,00,N
20250411,141225,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,5330,0,3,0.00,262805060,49754,118.48,5200,5390,5200,6920,3740,5330,5282.09,1.40,0,14833,5710,5520,5300,5110,4890,5410,5000,84,1590,500,3730,10,1,16769188,894,7.56,0.96,12,0.30,705.00,5562.00,14390,20240405,-62.96,4610,20241210,15.62,6900,-22.75,20250219,4845,10.01,20250409,13110,-59.34,20240416,4610,15.62,20241210,1.32,Y,445180,500,83 억,,235065,N,N,1051,N,00,N
20250411,131227,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,5320,-10,5,-0.19,222909530,42253,100.62,5200,5390,5200,6920,3740,5330,5275.59,1.40,0,14984,5710,5520,5300,5110,4890,5410,5000,84,1590,500,3730,10,1,16769188,892,7.55,0.96,12,0.25,705.00,5562.00,14390,20240405,-63.03,4610,20241210,15.40,6900,-22.90,20250219,4845,9.80,20250409,13110,-59.42,20240416,4610,15.40,20241210,1.32,Y,445180,500,83 억,,235065,N,N,1051,N,00,N
20250411,121228,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,5310,-20,5,-0.38,178039120,33793,80.47,5200,5390,5200,6920,3740,5330,5268.52,1.40,0,9584,5710,5520,5300,5110,4890,5410,5000,84,1590,500,3730,10,1,16769188,890,7.53,0.95,12,0.20,705.00,5562.00,14390,20240405,-63.10,4610,20241210,15.18,6900,-23.04,20250219,4845,9.60,20250409,13110,-59.50,20240416,4610,15.18,20241210,1.32,Y,445180,500,83 억,,235065,N,N,1051,N,00,N
20250411,111228,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,5240,-90,5,-1.69,140032570,26603,63.35,5200,5390,5200,6920,3740,5330,5263.79,1.40,0,5097,5710,5520,5300,5110,4890,5410,5000,84,1590,500,3730,10,1,16769188,879,7.43,0.94,12,0.16,705.00,5562.00,14390,20240405,-63.59,4610,20241210,13.67,6900,-24.06,20250219,4845,8.15,20250409,13110,-60.03,20240416,4610,13.67,20241210,1.32,Y,445180,500,83 억,,235065,N,N,1051,N,00,N
20250411,101231,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,5220,-110,5,-2.06,113991290,21628,51.50,5200,5390,5200,6920,3740,5330,5270.54,1.40,0,4074,5710,5520,5300,5110,4890,5410,5000,84,1590,500,3730,10,1,16769188,875,7.40,0.94,12,0.13,705.00,5562.00,14390,20240405,-63.72,4610,20241210,13.23,6900,-24.35,20250219,4845,7.74,20250409,13110,-60.18,20240416,4610,13.23,20241210,1.32,Y,445180,500,83 억,,235065,N,N,1051,N,00,N
20250411,091234,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,5360,30,2,0.56,58640400,11075,26.37,5200,5360,5200,6920,3740,5330,5294.84,1.40,0,9337,5710,5520,5300,5110,4890,5410,5000,84,1590,500,3730,10,1,16769188,899,7.60,0.96,12,0.07,705.00,5562.00,14390,20240405,-62.75,4610,20241210,16.27,6900,-22.32,20250219,4845,10.63,20250409,13110,-59.12,20240416,4610,16.27,20241210,1.32,Y,445180,500,83 억,,235065,N,N,1051,N,00,N
20250410,161220,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,5330,300,2,5.96,218333705,41610,53.83,5490,5490,5080,6530,3530,5030,5247.05,1.30,0,11973,5246,5137,4991,4882,4736,5065,4810,84,1500,500,3520,10,1,16769188,894,7.56,0.96,12,0.25,705.00,5562.00,14390,20240405,-62.96,4610,20241210,15.62,6900,-22.75,20250219,4845,10.01,20250409,13110,-59.34,20240416,4610,15.62,20241210,1.30,Y,445180,500,83 억,,218602,N,N,1051,N,00,N
20250410,151227,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,5330,300,2,5.96,216926955,41346,53.48,5490,5490,5080,6530,3530,5030,5246.62,1.30,0,12010,5246,5137,4991,4882,4736,5065,4810,84,1500,500,3520,10,1,16769188,894,7.56,0.96,12,0.25,705.00,5562.00,14390,20240405,-62.96,4610,20241210,15.62,6900,-22.75,20250219,4845,10.01,20250409,13110,-59.34,20240416,4610,15.62,20241210,1.30,Y,445180,500,83 억,,218602,N,N,713,N,00,N
20250410,141222,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,5310,280,2,5.57,196074695,37428,48.42,5490,5490,5080,6530,3530,5030,5238.72,1.30,0,9034,5246,5137,4991,4882,4736,5065,4810,84,1500,500,3520,10,1,16769188,890,7.53,0.95,12,0.22,705.00,5562.00,14390,20240405,-63.10,4610,20241210,15.18,6900,-23.04,20250219,4845,9.60,20250409,13110,-59.50,20240416,4610,15.18,20241210,1.30,Y,445180,500,83 억,,218602,N,N,713,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 161215 57 100.00 KOSDAQ 화학 N N N N N 5350 20 2 0.38 306233930 57881 137.83 5200 5390 5200 6920 3740 5330 5290.75 1.40 0 16460 5710 5520 5300 5110 4890 5410 5000 84 1590 500 3730 10 1 16769188 897 7.59 0.96 12 0.35 705.00 5562.00 14390 20240405 -62.82 4610 20241210 16.05 6900 -22.46 20250219 4845 10.42 20250409 13110 -59.19 20240416 4610 16.05 20241210 1.32 Y 445180 500 83 억 235065 N N 884 N 00 N
3 20250411 151228 57 100.00 KOSDAQ 화학 N N N N N 5350 20 2 0.38 297233040 56200 133.83 5200 5390 5200 6920 3740 5330 5288.84 1.40 0 16658 5710 5520 5300 5110 4890 5410 5000 84 1590 500 3730 10 1 16769188 897 7.59 0.96 12 0.34 705.00 5562.00 14390 20240405 -62.82 4610 20241210 16.05 6900 -22.46 20250219 4845 10.42 20250409 13110 -59.19 20240416 4610 16.05 20241210 1.32 Y 445180 500 83 억 235065 N N 1051 N 00 N
4 20250411 141225 57 100.00 KOSDAQ 화학 N N N N N 5330 0 3 0.00 262805060 49754 118.48 5200 5390 5200 6920 3740 5330 5282.09 1.40 0 14833 5710 5520 5300 5110 4890 5410 5000 84 1590 500 3730 10 1 16769188 894 7.56 0.96 12 0.30 705.00 5562.00 14390 20240405 -62.96 4610 20241210 15.62 6900 -22.75 20250219 4845 10.01 20250409 13110 -59.34 20240416 4610 15.62 20241210 1.32 Y 445180 500 83 억 235065 N N 1051 N 00 N
5 20250411 131227 57 100.00 KOSDAQ 화학 N N N N N 5320 -10 5 -0.19 222909530 42253 100.62 5200 5390 5200 6920 3740 5330 5275.59 1.40 0 14984 5710 5520 5300 5110 4890 5410 5000 84 1590 500 3730 10 1 16769188 892 7.55 0.96 12 0.25 705.00 5562.00 14390 20240405 -63.03 4610 20241210 15.40 6900 -22.90 20250219 4845 9.80 20250409 13110 -59.42 20240416 4610 15.40 20241210 1.32 Y 445180 500 83 억 235065 N N 1051 N 00 N
6 20250411 121228 57 100.00 KOSDAQ 화학 N N N N N 5310 -20 5 -0.38 178039120 33793 80.47 5200 5390 5200 6920 3740 5330 5268.52 1.40 0 9584 5710 5520 5300 5110 4890 5410 5000 84 1590 500 3730 10 1 16769188 890 7.53 0.95 12 0.20 705.00 5562.00 14390 20240405 -63.10 4610 20241210 15.18 6900 -23.04 20250219 4845 9.60 20250409 13110 -59.50 20240416 4610 15.18 20241210 1.32 Y 445180 500 83 억 235065 N N 1051 N 00 N
7 20250411 111228 57 100.00 KOSDAQ 화학 N N N N N 5240 -90 5 -1.69 140032570 26603 63.35 5200 5390 5200 6920 3740 5330 5263.79 1.40 0 5097 5710 5520 5300 5110 4890 5410 5000 84 1590 500 3730 10 1 16769188 879 7.43 0.94 12 0.16 705.00 5562.00 14390 20240405 -63.59 4610 20241210 13.67 6900 -24.06 20250219 4845 8.15 20250409 13110 -60.03 20240416 4610 13.67 20241210 1.32 Y 445180 500 83 억 235065 N N 1051 N 00 N
8 20250411 101231 57 100.00 KOSDAQ 화학 N N N N N 5220 -110 5 -2.06 113991290 21628 51.50 5200 5390 5200 6920 3740 5330 5270.54 1.40 0 4074 5710 5520 5300 5110 4890 5410 5000 84 1590 500 3730 10 1 16769188 875 7.40 0.94 12 0.13 705.00 5562.00 14390 20240405 -63.72 4610 20241210 13.23 6900 -24.35 20250219 4845 7.74 20250409 13110 -60.18 20240416 4610 13.23 20241210 1.32 Y 445180 500 83 억 235065 N N 1051 N 00 N
9 20250411 091234 57 100.00 KOSDAQ 화학 N N N N N 5360 30 2 0.56 58640400 11075 26.37 5200 5360 5200 6920 3740 5330 5294.84 1.40 0 9337 5710 5520 5300 5110 4890 5410 5000 84 1590 500 3730 10 1 16769188 899 7.60 0.96 12 0.07 705.00 5562.00 14390 20240405 -62.75 4610 20241210 16.27 6900 -22.32 20250219 4845 10.63 20250409 13110 -59.12 20240416 4610 16.27 20241210 1.32 Y 445180 500 83 억 235065 N N 1051 N 00 N
10 20250410 161220 57 100.00 KOSDAQ 화학 N N N N N 5330 300 2 5.96 218333705 41610 53.83 5490 5490 5080 6530 3530 5030 5247.05 1.30 0 11973 5246 5137 4991 4882 4736 5065 4810 84 1500 500 3520 10 1 16769188 894 7.56 0.96 12 0.25 705.00 5562.00 14390 20240405 -62.96 4610 20241210 15.62 6900 -22.75 20250219 4845 10.01 20250409 13110 -59.34 20240416 4610 15.62 20241210 1.30 Y 445180 500 83 억 218602 N N 1051 N 00 N
11 20250410 151227 57 100.00 KOSDAQ 화학 N N N N N 5330 300 2 5.96 216926955 41346 53.48 5490 5490 5080 6530 3530 5030 5246.62 1.30 0 12010 5246 5137 4991 4882 4736 5065 4810 84 1500 500 3520 10 1 16769188 894 7.56 0.96 12 0.25 705.00 5562.00 14390 20240405 -62.96 4610 20241210 15.62 6900 -22.75 20250219 4845 10.01 20250409 13110 -59.34 20240416 4610 15.62 20241210 1.30 Y 445180 500 83 억 218602 N N 713 N 00 N
12 20250410 141222 57 100.00 KOSDAQ 화학 N N N N N 5310 280 2 5.57 196074695 37428 48.42 5490 5490 5080 6530 3530 5030 5238.72 1.30 0 9034 5246 5137 4991 4882 4736 5065 4810 84 1500 500 3520 10 1 16769188 890 7.53 0.95 12 0.22 705.00 5562.00 14390 20240405 -63.10 4610 20241210 15.18 6900 -23.04 20250219 4845 9.60 20250409 13110 -59.50 20240416 4610 15.18 20241210 1.30 Y 445180 500 83 억 218602 N N 713 N 00 N