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
453860/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
20250411,161228,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,20550,1560,2,8.21,1374552805,67592,899.19,19050,20950,18640,24650,13300,18990,20336.02,1.01,0,8821,19623,19306,18773,18456,17923,19465,18615,28,5660,500,12150,50,1,5657215,1163,12.25,2.06,12,1.19,1677.00,9982.00,51800,20240529,-60.33,16100,20241210,27.64,23750,-13.47,20250227,16590,23.87,20250210,51800,-60.33,20240529,16100,27.64,20241210,2.60,Y,453860,500,28 억,,56873,N,N,1335,N,00,N
20250411,151240,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,20600,1610,2,8.48,1213817875,59730,794.60,19050,20950,18640,24650,13300,18990,20321.75,1.01,0,7232,19623,19306,18773,18456,17923,19465,18615,28,5660,500,12150,50,1,5657215,1165,12.28,2.06,12,1.06,1677.00,9982.00,51800,20240529,-60.23,16100,20241210,27.95,23750,-13.26,20250227,16590,24.17,20250210,51800,-60.23,20240529,16100,27.95,20241210,2.60,Y,453860,500,28 억,,56873,N,N,397,N,00,N
20250411,141238,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,20000,1010,2,5.32,581823575,29005,385.86,19050,20800,18640,24650,13300,18990,20059.42,1.01,0,655,19623,19306,18773,18456,17923,19465,18615,28,5660,500,12150,50,1,5657215,1131,11.93,2.00,12,0.51,1677.00,9982.00,51800,20240529,-61.39,16100,20241210,24.22,23750,-15.79,20250227,16590,20.55,20250210,51800,-61.39,20240529,16100,24.22,20241210,2.60,Y,453860,500,28 억,,56873,N,N,397,N,00,N
20250411,131240,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,20100,1110,2,5.85,524978095,26168,348.12,19050,20800,18640,24650,13300,18990,20061.83,1.01,0,-709,19623,19306,18773,18456,17923,19465,18615,28,5660,500,12150,50,1,5657215,1137,11.99,2.01,12,0.46,1677.00,9982.00,51800,20240529,-61.20,16100,20241210,24.84,23750,-15.37,20250227,16590,21.16,20250210,51800,-61.20,20240529,16100,24.84,20241210,2.60,Y,453860,500,28 억,,56873,N,N,397,N,00,N
20250411,121241,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,20650,1660,2,8.74,475907520,23758,316.06,19050,20800,18640,24650,13300,18990,20031.46,1.01,0,-1719,19623,19306,18773,18456,17923,19465,18615,28,5660,500,12150,50,1,5657215,1168,12.31,2.07,12,0.42,1677.00,9982.00,51800,20240529,-60.14,16100,20241210,28.26,23750,-13.05,20250227,16590,24.47,20250210,51800,-60.14,20240529,16100,28.26,20241210,2.60,Y,453860,500,28 억,,56873,N,N,397,N,00,N
20250411,111240,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,19140,150,2,0.79,66422870,3488,46.40,19050,19300,18640,24650,13300,18990,19043.25,1.01,0,-210,19623,19306,18773,18456,17923,19465,18615,28,5660,500,12150,10,1,5657215,1083,11.41,1.92,12,0.06,1677.00,9982.00,51800,20240529,-63.05,16100,20241210,18.88,23750,-19.41,20250227,16590,15.37,20250210,51800,-63.05,20240529,16100,18.88,20241210,2.60,Y,453860,500,28 억,,56873,N,N,397,N,00,N
20250411,101244,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,19000,10,2,0.05,23460270,1239,16.48,19050,19100,18640,24650,13300,18990,18934.84,1.01,0,-420,19623,19306,18773,18456,17923,19465,18615,28,5660,500,12150,10,1,5657215,1075,11.33,1.90,12,0.02,1677.00,9982.00,51800,20240529,-63.32,16100,20241210,18.01,23750,-20.00,20250227,16590,14.53,20250210,51800,-63.32,20240529,16100,18.01,20241210,2.60,Y,453860,500,28 억,,56873,N,N,397,N,00,N
20250411,091247,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,18900,-90,5,-0.47,5636190,296,3.94,19050,19060,18830,24650,13300,18990,19041.18,1.01,0,-155,19623,19306,18773,18456,17923,19465,18615,28,5660,500,12150,10,1,5657215,1069,11.27,1.89,12,0.01,1677.00,9982.00,51800,20240529,-63.51,16100,20241210,17.39,23750,-20.42,20250227,16590,13.92,20250210,51800,-63.51,20240529,16100,17.39,20241210,2.60,Y,453860,500,28 억,,56873,N,N,397,N,00,N
20250410,161233,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,18990,930,2,5.15,140778385,7517,86.00,18240,19090,18240,23450,12650,18060,18728.00,1.02,0,-1879,18566,18312,17916,17662,17266,18440,17790,28,5390,500,11550,10,1,5657215,1074,11.32,1.90,12,0.13,1677.00,9982.00,51800,20240529,-63.34,16100,20241210,17.95,23750,-20.04,20250227,16590,14.47,20250210,51800,-63.34,20240529,16100,17.95,20241210,2.60,Y,453860,500,28 억,,57753,N,N,397,N,00,N
20250410,151240,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,18940,880,2,4.87,137455455,7342,83.99,18240,19090,18240,23450,12650,18060,18721.80,1.02,0,-1840,18566,18312,17916,17662,17266,18440,17790,28,5390,500,11550,10,1,5657215,1071,11.29,1.90,12,0.13,1677.00,9982.00,51800,20240529,-63.44,16100,20241210,17.64,23750,-20.25,20250227,16590,14.17,20250210,51800,-63.44,20240529,16100,17.64,20241210,2.60,Y,453860,500,28 억,,57753,N,N,1141,N,00,N
20250410,141235,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,18980,920,2,5.09,130063565,6952,79.53,18240,19090,18240,23450,12650,18060,18708.80,1.02,0,-1842,18566,18312,17916,17662,17266,18440,17790,28,5390,500,11550,10,1,5657215,1074,11.32,1.90,12,0.12,1677.00,9982.00,51800,20240529,-63.36,16100,20241210,17.89,23750,-20.08,20250227,16590,14.41,20250210,51800,-63.36,20240529,16100,17.89,20241210,2.60,Y,453860,500,28 억,,57753,N,N,1141,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 161228 57 100.00 KOSDAQ 화학 N N N N N 20550 1560 2 8.21 1374552805 67592 899.19 19050 20950 18640 24650 13300 18990 20336.02 1.01 0 8821 19623 19306 18773 18456 17923 19465 18615 28 5660 500 12150 50 1 5657215 1163 12.25 2.06 12 1.19 1677.00 9982.00 51800 20240529 -60.33 16100 20241210 27.64 23750 -13.47 20250227 16590 23.87 20250210 51800 -60.33 20240529 16100 27.64 20241210 2.60 Y 453860 500 28 억 56873 N N 1335 N 00 N
3 20250411 151240 57 100.00 KOSDAQ 화학 N N N N N 20600 1610 2 8.48 1213817875 59730 794.60 19050 20950 18640 24650 13300 18990 20321.75 1.01 0 7232 19623 19306 18773 18456 17923 19465 18615 28 5660 500 12150 50 1 5657215 1165 12.28 2.06 12 1.06 1677.00 9982.00 51800 20240529 -60.23 16100 20241210 27.95 23750 -13.26 20250227 16590 24.17 20250210 51800 -60.23 20240529 16100 27.95 20241210 2.60 Y 453860 500 28 억 56873 N N 397 N 00 N
4 20250411 141238 57 100.00 KOSDAQ 화학 N N N N N 20000 1010 2 5.32 581823575 29005 385.86 19050 20800 18640 24650 13300 18990 20059.42 1.01 0 655 19623 19306 18773 18456 17923 19465 18615 28 5660 500 12150 50 1 5657215 1131 11.93 2.00 12 0.51 1677.00 9982.00 51800 20240529 -61.39 16100 20241210 24.22 23750 -15.79 20250227 16590 20.55 20250210 51800 -61.39 20240529 16100 24.22 20241210 2.60 Y 453860 500 28 억 56873 N N 397 N 00 N
5 20250411 131240 57 100.00 KOSDAQ 화학 N N N N N 20100 1110 2 5.85 524978095 26168 348.12 19050 20800 18640 24650 13300 18990 20061.83 1.01 0 -709 19623 19306 18773 18456 17923 19465 18615 28 5660 500 12150 50 1 5657215 1137 11.99 2.01 12 0.46 1677.00 9982.00 51800 20240529 -61.20 16100 20241210 24.84 23750 -15.37 20250227 16590 21.16 20250210 51800 -61.20 20240529 16100 24.84 20241210 2.60 Y 453860 500 28 억 56873 N N 397 N 00 N
6 20250411 121241 57 100.00 KOSDAQ 화학 N N N N N 20650 1660 2 8.74 475907520 23758 316.06 19050 20800 18640 24650 13300 18990 20031.46 1.01 0 -1719 19623 19306 18773 18456 17923 19465 18615 28 5660 500 12150 50 1 5657215 1168 12.31 2.07 12 0.42 1677.00 9982.00 51800 20240529 -60.14 16100 20241210 28.26 23750 -13.05 20250227 16590 24.47 20250210 51800 -60.14 20240529 16100 28.26 20241210 2.60 Y 453860 500 28 억 56873 N N 397 N 00 N
7 20250411 111240 57 100.00 KOSDAQ 화학 N N N N N 19140 150 2 0.79 66422870 3488 46.40 19050 19300 18640 24650 13300 18990 19043.25 1.01 0 -210 19623 19306 18773 18456 17923 19465 18615 28 5660 500 12150 10 1 5657215 1083 11.41 1.92 12 0.06 1677.00 9982.00 51800 20240529 -63.05 16100 20241210 18.88 23750 -19.41 20250227 16590 15.37 20250210 51800 -63.05 20240529 16100 18.88 20241210 2.60 Y 453860 500 28 억 56873 N N 397 N 00 N
8 20250411 101244 57 100.00 KOSDAQ 화학 N N N N N 19000 10 2 0.05 23460270 1239 16.48 19050 19100 18640 24650 13300 18990 18934.84 1.01 0 -420 19623 19306 18773 18456 17923 19465 18615 28 5660 500 12150 10 1 5657215 1075 11.33 1.90 12 0.02 1677.00 9982.00 51800 20240529 -63.32 16100 20241210 18.01 23750 -20.00 20250227 16590 14.53 20250210 51800 -63.32 20240529 16100 18.01 20241210 2.60 Y 453860 500 28 억 56873 N N 397 N 00 N
9 20250411 091247 57 100.00 KOSDAQ 화학 N N N N N 18900 -90 5 -0.47 5636190 296 3.94 19050 19060 18830 24650 13300 18990 19041.18 1.01 0 -155 19623 19306 18773 18456 17923 19465 18615 28 5660 500 12150 10 1 5657215 1069 11.27 1.89 12 0.01 1677.00 9982.00 51800 20240529 -63.51 16100 20241210 17.39 23750 -20.42 20250227 16590 13.92 20250210 51800 -63.51 20240529 16100 17.39 20241210 2.60 Y 453860 500 28 억 56873 N N 397 N 00 N
10 20250410 161233 57 100.00 KOSDAQ 화학 N N N N N 18990 930 2 5.15 140778385 7517 86.00 18240 19090 18240 23450 12650 18060 18728.00 1.02 0 -1879 18566 18312 17916 17662 17266 18440 17790 28 5390 500 11550 10 1 5657215 1074 11.32 1.90 12 0.13 1677.00 9982.00 51800 20240529 -63.34 16100 20241210 17.95 23750 -20.04 20250227 16590 14.47 20250210 51800 -63.34 20240529 16100 17.95 20241210 2.60 Y 453860 500 28 억 57753 N N 397 N 00 N
11 20250410 151240 57 100.00 KOSDAQ 화학 N N N N N 18940 880 2 4.87 137455455 7342 83.99 18240 19090 18240 23450 12650 18060 18721.80 1.02 0 -1840 18566 18312 17916 17662 17266 18440 17790 28 5390 500 11550 10 1 5657215 1071 11.29 1.90 12 0.13 1677.00 9982.00 51800 20240529 -63.44 16100 20241210 17.64 23750 -20.25 20250227 16590 14.17 20250210 51800 -63.44 20240529 16100 17.64 20241210 2.60 Y 453860 500 28 억 57753 N N 1141 N 00 N
12 20250410 141235 57 100.00 KOSDAQ 화학 N N N N N 18980 920 2 5.09 130063565 6952 79.53 18240 19090 18240 23450 12650 18060 18708.80 1.02 0 -1842 18566 18312 17916 17662 17266 18440 17790 28 5390 500 11550 10 1 5657215 1074 11.32 1.90 12 0.12 1677.00 9982.00 51800 20240529 -63.36 16100 20241210 17.89 23750 -20.08 20250227 16590 14.41 20250210 51800 -63.36 20240529 16100 17.89 20241210 2.60 Y 453860 500 28 억 57753 N N 1141 N 00 N