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
457370/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
20250411,161233,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,8900,80,2,0.91,402134935,45618,58.02,8800,8990,8620,11460,6180,8820,8814.00,1.67,0,6068,9113,8966,8743,8596,8373,9040,8670,40,2640,500,5460,10,1,8027134,714,10.41,1.30,12,0.57,855.00,6868.00,33300,20241022,-73.27,8200,20250407,8.54,11100,-19.82,20250224,8200,8.54,20250407,33300,-73.27,20241022,8200,8.54,20250407,1.84,Y,457370,500,40 억,,133947,N,N,2280,N,00,N
20250411,151244,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,8890,70,2,0.79,376745065,42762,54.38,8800,8990,8620,11460,6180,8820,8810.28,1.67,0,6399,9113,8966,8743,8596,8373,9040,8670,40,2640,500,5460,10,1,8027134,714,10.40,1.29,12,0.53,855.00,6868.00,33300,20241022,-73.30,8200,20250407,8.41,11100,-19.91,20250224,8200,8.41,20250407,33300,-73.30,20241022,8200,8.41,20250407,1.84,Y,457370,500,40 억,,133947,N,N,0,N,00,N
20250411,141242,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,8850,30,2,0.34,283159650,32236,41.00,8800,8900,8620,11460,6180,8820,8783.96,1.67,0,5299,9113,8966,8743,8596,8373,9040,8670,40,2640,500,5460,10,1,8027134,710,10.35,1.29,12,0.40,855.00,6868.00,33300,20241022,-73.42,8200,20250407,7.93,11100,-20.27,20250224,8200,7.93,20250407,33300,-73.42,20241022,8200,7.93,20250407,1.84,Y,457370,500,40 억,,133947,N,N,0,N,00,N
20250411,131244,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,8880,60,2,0.68,222101370,25341,32.23,8800,8880,8620,11460,6180,8820,8764.51,1.67,0,2508,9113,8966,8743,8596,8373,9040,8670,40,2640,500,5460,10,1,8027134,713,10.39,1.29,12,0.32,855.00,6868.00,33300,20241022,-73.33,8200,20250407,8.29,11100,-20.00,20250224,8200,8.29,20250407,33300,-73.33,20241022,8200,8.29,20250407,1.84,Y,457370,500,40 억,,133947,N,N,0,N,00,N
20250411,121245,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,8840,20,2,0.23,182175980,20831,26.49,8800,8850,8620,11460,6180,8820,8745.43,1.67,0,1504,9113,8966,8743,8596,8373,9040,8670,40,2640,500,5460,10,1,8027134,710,10.34,1.29,12,0.26,855.00,6868.00,33300,20241022,-73.45,8200,20250407,7.80,11100,-20.36,20250224,8200,7.80,20250407,33300,-73.45,20241022,8200,7.80,20250407,1.84,Y,457370,500,40 억,,133947,N,N,0,N,00,N
20250411,111245,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,8770,-50,5,-0.57,141462530,16190,20.59,8800,8800,8620,11460,6180,8820,8737.65,1.67,0,-267,9113,8966,8743,8596,8373,9040,8670,40,2640,500,5460,10,1,8027134,704,10.26,1.28,12,0.20,855.00,6868.00,33300,20241022,-73.66,8200,20250407,6.95,11100,-20.99,20250224,8200,6.95,20250407,33300,-73.66,20241022,8200,6.95,20250407,1.84,Y,457370,500,40 억,,133947,N,N,0,N,00,N
20250411,101248,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,8730,-90,5,-1.02,75359770,8646,11.00,8800,8800,8620,11460,6180,8820,8716.14,1.67,0,-250,9113,8966,8743,8596,8373,9040,8670,40,2640,500,5460,10,1,8027134,701,10.21,1.27,12,0.11,855.00,6868.00,33300,20241022,-73.78,8200,20250407,6.46,11100,-21.35,20250224,8200,6.46,20250407,33300,-73.78,20241022,8200,6.46,20250407,1.84,Y,457370,500,40 억,,133947,N,N,0,N,00,N
20250411,091252,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,8780,-40,5,-0.45,23617750,2706,3.44,8800,8800,8620,11460,6180,8820,8727.92,1.67,0,1259,9113,8966,8743,8596,8373,9040,8670,40,2640,500,5460,10,1,8027134,705,10.27,1.28,12,0.03,855.00,6868.00,33300,20241022,-73.63,8200,20250407,7.07,11100,-20.90,20250224,8200,7.07,20250407,33300,-73.63,20241022,8200,7.07,20250407,1.84,Y,457370,500,40 억,,133947,N,N,0,N,00,N
20250410,161237,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,8820,560,2,6.78,668159500,76950,122.70,8550,8890,8520,10730,5790,8260,8683.02,1.35,0,19961,8726,8492,8346,8112,7966,8610,8230,40,2470,500,5120,10,1,8027134,708,10.32,1.28,12,0.96,855.00,6868.00,33300,20241022,-73.51,8200,20250407,7.56,11100,-20.54,20250224,8200,7.56,20250407,33300,-73.51,20241022,8200,7.56,20250407,1.92,Y,457370,500,40 억,,108366,N,N,360,N,00,N
20250410,151244,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,8850,590,2,7.14,644725710,74289,118.46,8550,8890,8520,10730,5790,8260,8678.62,1.35,0,19272,8726,8492,8346,8112,7966,8610,8230,40,2470,500,5120,10,1,8027134,710,10.35,1.29,12,0.93,855.00,6868.00,33300,20241022,-73.42,8200,20250407,7.93,11100,-20.27,20250224,8200,7.93,20250407,33300,-73.42,20241022,8200,7.93,20250407,1.92,Y,457370,500,40 억,,108366,N,N,360,N,00,N
20250410,141239,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,8810,550,2,6.66,574220620,66327,105.76,8550,8830,8520,10730,5790,8260,8657.42,1.35,0,21388,8726,8492,8346,8112,7966,8610,8230,40,2470,500,5120,10,1,8027134,707,10.30,1.28,12,0.83,855.00,6868.00,33300,20241022,-73.54,8200,20250407,7.44,11100,-20.63,20250224,8200,7.44,20250407,33300,-73.54,20241022,8200,7.44,20250407,1.92,Y,457370,500,40 억,,108366,N,N,360,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 161233 57 100.00 KOSDAQ 화학 N N N N N 8900 80 2 0.91 402134935 45618 58.02 8800 8990 8620 11460 6180 8820 8814.00 1.67 0 6068 9113 8966 8743 8596 8373 9040 8670 40 2640 500 5460 10 1 8027134 714 10.41 1.30 12 0.57 855.00 6868.00 33300 20241022 -73.27 8200 20250407 8.54 11100 -19.82 20250224 8200 8.54 20250407 33300 -73.27 20241022 8200 8.54 20250407 1.84 Y 457370 500 40 억 133947 N N 2280 N 00 N
3 20250411 151244 57 100.00 KOSDAQ 화학 N N N N N 8890 70 2 0.79 376745065 42762 54.38 8800 8990 8620 11460 6180 8820 8810.28 1.67 0 6399 9113 8966 8743 8596 8373 9040 8670 40 2640 500 5460 10 1 8027134 714 10.40 1.29 12 0.53 855.00 6868.00 33300 20241022 -73.30 8200 20250407 8.41 11100 -19.91 20250224 8200 8.41 20250407 33300 -73.30 20241022 8200 8.41 20250407 1.84 Y 457370 500 40 억 133947 N N 0 N 00 N
4 20250411 141242 57 100.00 KOSDAQ 화학 N N N N N 8850 30 2 0.34 283159650 32236 41.00 8800 8900 8620 11460 6180 8820 8783.96 1.67 0 5299 9113 8966 8743 8596 8373 9040 8670 40 2640 500 5460 10 1 8027134 710 10.35 1.29 12 0.40 855.00 6868.00 33300 20241022 -73.42 8200 20250407 7.93 11100 -20.27 20250224 8200 7.93 20250407 33300 -73.42 20241022 8200 7.93 20250407 1.84 Y 457370 500 40 억 133947 N N 0 N 00 N
5 20250411 131244 57 100.00 KOSDAQ 화학 N N N N N 8880 60 2 0.68 222101370 25341 32.23 8800 8880 8620 11460 6180 8820 8764.51 1.67 0 2508 9113 8966 8743 8596 8373 9040 8670 40 2640 500 5460 10 1 8027134 713 10.39 1.29 12 0.32 855.00 6868.00 33300 20241022 -73.33 8200 20250407 8.29 11100 -20.00 20250224 8200 8.29 20250407 33300 -73.33 20241022 8200 8.29 20250407 1.84 Y 457370 500 40 억 133947 N N 0 N 00 N
6 20250411 121245 57 100.00 KOSDAQ 화학 N N N N N 8840 20 2 0.23 182175980 20831 26.49 8800 8850 8620 11460 6180 8820 8745.43 1.67 0 1504 9113 8966 8743 8596 8373 9040 8670 40 2640 500 5460 10 1 8027134 710 10.34 1.29 12 0.26 855.00 6868.00 33300 20241022 -73.45 8200 20250407 7.80 11100 -20.36 20250224 8200 7.80 20250407 33300 -73.45 20241022 8200 7.80 20250407 1.84 Y 457370 500 40 억 133947 N N 0 N 00 N
7 20250411 111245 57 100.00 KOSDAQ 화학 N N N N N 8770 -50 5 -0.57 141462530 16190 20.59 8800 8800 8620 11460 6180 8820 8737.65 1.67 0 -267 9113 8966 8743 8596 8373 9040 8670 40 2640 500 5460 10 1 8027134 704 10.26 1.28 12 0.20 855.00 6868.00 33300 20241022 -73.66 8200 20250407 6.95 11100 -20.99 20250224 8200 6.95 20250407 33300 -73.66 20241022 8200 6.95 20250407 1.84 Y 457370 500 40 억 133947 N N 0 N 00 N
8 20250411 101248 57 100.00 KOSDAQ 화학 N N N N N 8730 -90 5 -1.02 75359770 8646 11.00 8800 8800 8620 11460 6180 8820 8716.14 1.67 0 -250 9113 8966 8743 8596 8373 9040 8670 40 2640 500 5460 10 1 8027134 701 10.21 1.27 12 0.11 855.00 6868.00 33300 20241022 -73.78 8200 20250407 6.46 11100 -21.35 20250224 8200 6.46 20250407 33300 -73.78 20241022 8200 6.46 20250407 1.84 Y 457370 500 40 억 133947 N N 0 N 00 N
9 20250411 091252 57 100.00 KOSDAQ 화학 N N N N N 8780 -40 5 -0.45 23617750 2706 3.44 8800 8800 8620 11460 6180 8820 8727.92 1.67 0 1259 9113 8966 8743 8596 8373 9040 8670 40 2640 500 5460 10 1 8027134 705 10.27 1.28 12 0.03 855.00 6868.00 33300 20241022 -73.63 8200 20250407 7.07 11100 -20.90 20250224 8200 7.07 20250407 33300 -73.63 20241022 8200 7.07 20250407 1.84 Y 457370 500 40 억 133947 N N 0 N 00 N
10 20250410 161237 57 100.00 KOSDAQ 화학 N N N N N 8820 560 2 6.78 668159500 76950 122.70 8550 8890 8520 10730 5790 8260 8683.02 1.35 0 19961 8726 8492 8346 8112 7966 8610 8230 40 2470 500 5120 10 1 8027134 708 10.32 1.28 12 0.96 855.00 6868.00 33300 20241022 -73.51 8200 20250407 7.56 11100 -20.54 20250224 8200 7.56 20250407 33300 -73.51 20241022 8200 7.56 20250407 1.92 Y 457370 500 40 억 108366 N N 360 N 00 N
11 20250410 151244 57 100.00 KOSDAQ 화학 N N N N N 8850 590 2 7.14 644725710 74289 118.46 8550 8890 8520 10730 5790 8260 8678.62 1.35 0 19272 8726 8492 8346 8112 7966 8610 8230 40 2470 500 5120 10 1 8027134 710 10.35 1.29 12 0.93 855.00 6868.00 33300 20241022 -73.42 8200 20250407 7.93 11100 -20.27 20250224 8200 7.93 20250407 33300 -73.42 20241022 8200 7.93 20250407 1.92 Y 457370 500 40 억 108366 N N 360 N 00 N
12 20250410 141239 57 100.00 KOSDAQ 화학 N N N N N 8810 550 2 6.66 574220620 66327 105.76 8550 8830 8520 10730 5790 8260 8657.42 1.35 0 21388 8726 8492 8346 8112 7966 8610 8230 40 2470 500 5120 10 1 8027134 707 10.30 1.28 12 0.83 855.00 6868.00 33300 20241022 -73.54 8200 20250407 7.44 11100 -20.63 20250224 8200 7.44 20250407 33300 -73.54 20241022 8200 7.44 20250407 1.92 Y 457370 500 40 억 108366 N N 360 N 00 N