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
451250/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
20250411,161224,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,10630,640,2,6.41,9692814685,915696,324.68,9900,11100,9740,12980,7000,9990,10585.15,0.82,0,52555,10316,10152,9966,9802,9616,10235,9885,50,2990,500,6190,10,1,10089877,1073,177.17,2.48,12,9.08,60.00,4294.00,25400,20240614,-58.15,8010,20241209,32.71,12000,-11.42,20250407,8770,21.21,20250203,25400,-58.15,20240614,8010,32.71,20241209,2.78,Y,451250,500,50 억,,83212,N,N,9590,N,00,N
20250411,151235,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,10570,580,2,5.81,9531180810,900454,319.28,9900,11100,9740,12980,7000,9990,10584.86,0.82,0,46832,10316,10152,9966,9802,9616,10235,9885,50,2990,500,6190,10,1,10089877,1066,176.17,2.46,12,8.92,60.00,4294.00,25400,20240614,-58.39,8010,20241209,31.96,12000,-11.92,20250407,8770,20.52,20250203,25400,-58.39,20240614,8010,31.96,20241209,2.78,Y,451250,500,50 억,,83212,N,N,3506,N,00,N
20250411,141233,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,10560,570,2,5.71,8426599490,796870,282.55,9900,11100,9740,12980,7000,9990,10574.63,0.82,0,27461,10316,10152,9966,9802,9616,10235,9885,50,2990,500,6190,10,1,10089877,1065,176.00,2.46,12,7.90,60.00,4294.00,25400,20240614,-58.43,8010,20241209,31.84,12000,-12.00,20250407,8770,20.41,20250203,25400,-58.43,20240614,8010,31.84,20241209,2.78,Y,451250,500,50 억,,83212,N,N,3506,N,00,N
20250411,131235,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,10610,620,2,6.21,8104216630,766329,271.72,9900,11100,9740,12980,7000,9990,10575.38,0.82,0,20721,10316,10152,9966,9802,9616,10235,9885,50,2990,500,6190,10,1,10089877,1071,176.83,2.47,12,7.60,60.00,4294.00,25400,20240614,-58.23,8010,20241209,32.46,12000,-11.58,20250407,8770,20.98,20250203,25400,-58.23,20240614,8010,32.46,20241209,2.78,Y,451250,500,50 억,,83212,N,N,3506,N,00,N
20250411,121236,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,10530,540,2,5.41,7200325780,680539,241.30,9900,11100,9740,12980,7000,9990,10580.33,0.82,0,-5825,10316,10152,9966,9802,9616,10235,9885,50,2990,500,6190,10,1,10089877,1062,175.50,2.45,12,6.74,60.00,4294.00,25400,20240614,-58.54,8010,20241209,31.46,12000,-12.25,20250407,8770,20.07,20250203,25400,-58.54,20240614,8010,31.46,20241209,2.78,Y,451250,500,50 억,,83212,N,N,3506,N,00,N
20250411,111236,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,10140,150,2,1.50,1109808025,110607,39.22,9900,10170,9740,12980,7000,9990,10033.80,0.82,0,-9944,10316,10152,9966,9802,9616,10235,9885,50,2990,500,6190,10,1,10089877,1023,169.00,2.36,12,1.10,60.00,4294.00,25400,20240614,-60.08,8010,20241209,26.59,12000,-15.50,20250407,8770,15.62,20250203,25400,-60.08,20240614,8010,26.59,20241209,2.78,Y,451250,500,50 억,,83212,N,N,3506,N,00,N
20250411,101239,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,10040,50,2,0.50,849898925,84819,30.07,9900,10130,9740,12980,7000,9990,10020.15,0.82,0,-5145,10316,10152,9966,9802,9616,10235,9885,50,2990,500,6190,10,1,10089877,1013,167.33,2.34,12,0.84,60.00,4294.00,25400,20240614,-60.47,8010,20241209,25.34,12000,-16.33,20250407,8770,14.48,20250203,25400,-60.47,20240614,8010,25.34,20241209,2.78,Y,451250,500,50 억,,83212,N,N,3506,N,00,N
20250411,091242,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,10020,30,2,0.30,256216425,25856,9.17,9900,10030,9740,12980,7000,9990,9909.34,0.82,0,6455,10316,10152,9966,9802,9616,10235,9885,50,2990,500,6190,10,1,10089877,1011,167.00,2.33,12,0.26,60.00,4294.00,25400,20240614,-60.55,8010,20241209,25.09,12000,-16.50,20250407,8770,14.25,20250203,25400,-60.55,20240614,8010,25.09,20241209,2.78,Y,451250,500,50 억,,83212,N,N,3506,N,00,N
20250410,161228,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,9990,580,2,6.16,2759593500,277236,66.86,9800,10130,9780,12230,6590,9410,9953.95,0.37,0,43510,10770,10090,9690,9010,8610,9890,8810,50,2820,500,5830,10,1,10089877,1008,166.50,2.33,12,2.75,60.00,4294.00,25400,20240614,-60.67,8010,20241209,24.72,12000,-16.75,20250407,8770,13.91,20250203,25400,-60.67,20240614,8010,24.72,20241209,3.20,Y,451250,500,50 억,,37680,N,N,3506,N,00,N
20250410,151235,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,10010,600,2,6.38,2692472440,270517,65.24,9800,10130,9780,12230,6590,9410,9953.06,0.37,0,40959,10770,10090,9690,9010,8610,9890,8810,50,2820,500,5830,10,1,10089877,1010,166.83,2.33,12,2.68,60.00,4294.00,25400,20240614,-60.59,8010,20241209,24.97,12000,-16.58,20250407,8770,14.14,20250203,25400,-60.59,20240614,8010,24.97,20241209,3.20,Y,451250,500,50 억,,37680,N,N,182,N,00,N
20250410,141230,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,10000,590,2,6.27,2475293485,248788,60.00,9800,10130,9780,12230,6590,9410,9949.41,0.37,0,34292,10770,10090,9690,9010,8610,9890,8810,50,2820,500,5830,10,1,10089877,1009,166.67,2.33,12,2.47,60.00,4294.00,25400,20240614,-60.63,8010,20241209,24.84,12000,-16.67,20250407,8770,14.03,20250203,25400,-60.63,20240614,8010,24.84,20241209,3.20,Y,451250,500,50 억,,37680,N,N,182,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 161224 57 100.00 KOSDAQ 화학 N N N N N 10630 640 2 6.41 9692814685 915696 324.68 9900 11100 9740 12980 7000 9990 10585.15 0.82 0 52555 10316 10152 9966 9802 9616 10235 9885 50 2990 500 6190 10 1 10089877 1073 177.17 2.48 12 9.08 60.00 4294.00 25400 20240614 -58.15 8010 20241209 32.71 12000 -11.42 20250407 8770 21.21 20250203 25400 -58.15 20240614 8010 32.71 20241209 2.78 Y 451250 500 50 억 83212 N N 9590 N 00 N
3 20250411 151235 57 100.00 KOSDAQ 화학 N N N N N 10570 580 2 5.81 9531180810 900454 319.28 9900 11100 9740 12980 7000 9990 10584.86 0.82 0 46832 10316 10152 9966 9802 9616 10235 9885 50 2990 500 6190 10 1 10089877 1066 176.17 2.46 12 8.92 60.00 4294.00 25400 20240614 -58.39 8010 20241209 31.96 12000 -11.92 20250407 8770 20.52 20250203 25400 -58.39 20240614 8010 31.96 20241209 2.78 Y 451250 500 50 억 83212 N N 3506 N 00 N
4 20250411 141233 57 100.00 KOSDAQ 화학 N N N N N 10560 570 2 5.71 8426599490 796870 282.55 9900 11100 9740 12980 7000 9990 10574.63 0.82 0 27461 10316 10152 9966 9802 9616 10235 9885 50 2990 500 6190 10 1 10089877 1065 176.00 2.46 12 7.90 60.00 4294.00 25400 20240614 -58.43 8010 20241209 31.84 12000 -12.00 20250407 8770 20.41 20250203 25400 -58.43 20240614 8010 31.84 20241209 2.78 Y 451250 500 50 억 83212 N N 3506 N 00 N
5 20250411 131235 57 100.00 KOSDAQ 화학 N N N N N 10610 620 2 6.21 8104216630 766329 271.72 9900 11100 9740 12980 7000 9990 10575.38 0.82 0 20721 10316 10152 9966 9802 9616 10235 9885 50 2990 500 6190 10 1 10089877 1071 176.83 2.47 12 7.60 60.00 4294.00 25400 20240614 -58.23 8010 20241209 32.46 12000 -11.58 20250407 8770 20.98 20250203 25400 -58.23 20240614 8010 32.46 20241209 2.78 Y 451250 500 50 억 83212 N N 3506 N 00 N
6 20250411 121236 57 100.00 KOSDAQ 화학 N N N N N 10530 540 2 5.41 7200325780 680539 241.30 9900 11100 9740 12980 7000 9990 10580.33 0.82 0 -5825 10316 10152 9966 9802 9616 10235 9885 50 2990 500 6190 10 1 10089877 1062 175.50 2.45 12 6.74 60.00 4294.00 25400 20240614 -58.54 8010 20241209 31.46 12000 -12.25 20250407 8770 20.07 20250203 25400 -58.54 20240614 8010 31.46 20241209 2.78 Y 451250 500 50 억 83212 N N 3506 N 00 N
7 20250411 111236 57 100.00 KOSDAQ 화학 N N N N N 10140 150 2 1.50 1109808025 110607 39.22 9900 10170 9740 12980 7000 9990 10033.80 0.82 0 -9944 10316 10152 9966 9802 9616 10235 9885 50 2990 500 6190 10 1 10089877 1023 169.00 2.36 12 1.10 60.00 4294.00 25400 20240614 -60.08 8010 20241209 26.59 12000 -15.50 20250407 8770 15.62 20250203 25400 -60.08 20240614 8010 26.59 20241209 2.78 Y 451250 500 50 억 83212 N N 3506 N 00 N
8 20250411 101239 57 100.00 KOSDAQ 화학 N N N N N 10040 50 2 0.50 849898925 84819 30.07 9900 10130 9740 12980 7000 9990 10020.15 0.82 0 -5145 10316 10152 9966 9802 9616 10235 9885 50 2990 500 6190 10 1 10089877 1013 167.33 2.34 12 0.84 60.00 4294.00 25400 20240614 -60.47 8010 20241209 25.34 12000 -16.33 20250407 8770 14.48 20250203 25400 -60.47 20240614 8010 25.34 20241209 2.78 Y 451250 500 50 억 83212 N N 3506 N 00 N
9 20250411 091242 57 100.00 KOSDAQ 화학 N N N N N 10020 30 2 0.30 256216425 25856 9.17 9900 10030 9740 12980 7000 9990 9909.34 0.82 0 6455 10316 10152 9966 9802 9616 10235 9885 50 2990 500 6190 10 1 10089877 1011 167.00 2.33 12 0.26 60.00 4294.00 25400 20240614 -60.55 8010 20241209 25.09 12000 -16.50 20250407 8770 14.25 20250203 25400 -60.55 20240614 8010 25.09 20241209 2.78 Y 451250 500 50 억 83212 N N 3506 N 00 N
10 20250410 161228 57 100.00 KOSDAQ 화학 N N N N N 9990 580 2 6.16 2759593500 277236 66.86 9800 10130 9780 12230 6590 9410 9953.95 0.37 0 43510 10770 10090 9690 9010 8610 9890 8810 50 2820 500 5830 10 1 10089877 1008 166.50 2.33 12 2.75 60.00 4294.00 25400 20240614 -60.67 8010 20241209 24.72 12000 -16.75 20250407 8770 13.91 20250203 25400 -60.67 20240614 8010 24.72 20241209 3.20 Y 451250 500 50 억 37680 N N 3506 N 00 N
11 20250410 151235 57 100.00 KOSDAQ 화학 N N N N N 10010 600 2 6.38 2692472440 270517 65.24 9800 10130 9780 12230 6590 9410 9953.06 0.37 0 40959 10770 10090 9690 9010 8610 9890 8810 50 2820 500 5830 10 1 10089877 1010 166.83 2.33 12 2.68 60.00 4294.00 25400 20240614 -60.59 8010 20241209 24.97 12000 -16.58 20250407 8770 14.14 20250203 25400 -60.59 20240614 8010 24.97 20241209 3.20 Y 451250 500 50 억 37680 N N 182 N 00 N
12 20250410 141230 57 100.00 KOSDAQ 화학 N N N N N 10000 590 2 6.27 2475293485 248788 60.00 9800 10130 9780 12230 6590 9410 9949.41 0.37 0 34292 10770 10090 9690 9010 8610 9890 8810 50 2820 500 5830 10 1 10089877 1009 166.67 2.33 12 2.47 60.00 4294.00 25400 20240614 -60.63 8010 20241209 24.84 12000 -16.67 20250407 8770 14.03 20250203 25400 -60.63 20240614 8010 24.84 20241209 3.20 Y 451250 500 50 억 37680 N N 182 N 00 N