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
475660/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
20250411,161250,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,5150,10,2,0.19,51658410,10100,51.33,5110,5170,5020,6680,3600,5140,5114.69,1.19,0,1497,5260,5200,5090,5030,4920,5230,5060,40,1540,500,3180,10,1,7929835,408,30.47,1.07,12,0.13,169.00,4823.00,11480,20241118,-55.14,4710,20250403,9.34,7030,-26.74,20250226,4710,9.34,20250403,11480,-55.14,20241118,4710,9.34,20250403,0.80,Y,475660,500,39 억,,94647,N,N,1168,N,00,N
20250411,151302,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,5150,10,2,0.19,48573900,9501,48.29,5110,5170,5020,6680,3600,5140,5112.50,1.19,0,1200,5260,5200,5090,5030,4920,5230,5060,40,1540,500,3180,10,1,7929835,408,30.47,1.07,12,0.12,169.00,4823.00,11480,20241118,-55.14,4710,20250403,9.34,7030,-26.74,20250226,4710,9.34,20250403,11480,-55.14,20241118,4710,9.34,20250403,0.80,Y,475660,500,39 억,,94647,N,N,0,N,00,N
20250411,141301,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,5140,0,3,0.00,42578060,8337,42.37,5110,5170,5020,6680,3600,5140,5107.12,1.19,0,658,5260,5200,5090,5030,4920,5230,5060,40,1540,500,3180,10,1,7929835,408,30.41,1.07,12,0.11,169.00,4823.00,11480,20241118,-55.23,4710,20250403,9.13,7030,-26.88,20250226,4710,9.13,20250403,11480,-55.23,20241118,4710,9.13,20250403,0.80,Y,475660,500,39 억,,94647,N,N,0,N,00,N
20250411,131302,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,5110,-30,5,-0.58,27551230,5416,27.53,5110,5150,5020,6680,3600,5140,5087.01,1.19,0,172,5260,5200,5090,5030,4920,5230,5060,40,1540,500,3180,10,1,7929835,405,30.24,1.06,12,0.07,169.00,4823.00,11480,20241118,-55.49,4710,20250403,8.49,7030,-27.31,20250226,4710,8.49,20250403,11480,-55.49,20241118,4710,8.49,20250403,0.80,Y,475660,500,39 억,,94647,N,N,0,N,00,N
20250411,121303,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,5080,-60,5,-1.17,10450840,2059,10.46,5110,5150,5020,6680,3600,5140,5075.69,1.19,0,234,5260,5200,5090,5030,4920,5230,5060,40,1540,500,3180,10,1,7929835,403,30.06,1.05,12,0.03,169.00,4823.00,11480,20241118,-55.75,4710,20250403,7.86,7030,-27.74,20250226,4710,7.86,20250403,11480,-55.75,20241118,4710,7.86,20250403,0.80,Y,475660,500,39 억,,94647,N,N,0,N,00,N
20250411,111303,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,5080,-60,5,-1.17,9978730,1966,9.99,5110,5150,5020,6680,3600,5140,5075.65,1.19,0,233,5260,5200,5090,5030,4920,5230,5060,40,1540,500,3180,10,1,7929835,403,30.06,1.05,12,0.02,169.00,4823.00,11480,20241118,-55.75,4710,20250403,7.86,7030,-27.74,20250226,4710,7.86,20250403,11480,-55.75,20241118,4710,7.86,20250403,0.80,Y,475660,500,39 억,,94647,N,N,0,N,00,N
20250411,101306,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,5070,-70,5,-1.36,6620370,1306,6.64,5110,5150,5020,6680,3600,5140,5069.20,1.19,0,22,5260,5200,5090,5030,4920,5230,5060,40,1540,500,3180,10,1,7929835,402,30.00,1.05,12,0.02,169.00,4823.00,11480,20241118,-55.84,4710,20250403,7.64,7030,-27.88,20250226,4710,7.64,20250403,11480,-55.84,20241118,4710,7.64,20250403,0.80,Y,475660,500,39 억,,94647,N,N,0,N,00,N
20250411,091310,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,5020,-120,5,-2.33,1622820,322,1.64,5110,5110,5020,6680,3600,5140,5039.81,1.19,0,27,5260,5200,5090,5030,4920,5230,5060,40,1540,500,3180,10,1,7929835,398,29.70,1.04,12,0.00,169.00,4823.00,11480,20241118,-56.27,4710,20250403,6.58,7030,-28.59,20250226,4710,6.58,20250403,11480,-56.27,20241118,4710,6.58,20250403,0.80,Y,475660,500,39 억,,94647,N,N,0,N,00,N
20250410,161255,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,5140,260,2,5.33,99670835,19675,155.28,5080,5150,4980,6340,3420,4880,5065.86,1.02,0,10932,5146,5012,4946,4812,4746,4980,4780,40,1460,500,3020,10,1,7929835,408,30.41,1.07,12,0.25,169.00,4823.00,11480,20241118,-55.23,4710,20250403,9.13,7030,-26.88,20250226,4710,9.13,20250403,11480,-55.23,20241118,4710,9.13,20250403,0.81,Y,475660,500,39 억,,80614,N,N,0,N,00,N
20250410,151302,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,5140,260,2,5.33,87250985,17219,135.89,5080,5150,4980,6340,3420,4880,5067.13,1.02,0,10234,5146,5012,4946,4812,4746,4980,4780,40,1460,500,3020,10,1,7929835,408,30.41,1.07,12,0.22,169.00,4823.00,11480,20241118,-55.23,4710,20250403,9.13,7030,-26.88,20250226,4710,9.13,20250403,11480,-55.23,20241118,4710,9.13,20250403,0.81,Y,475660,500,39 억,,80614,N,N,0,N,00,N
20250410,141257,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,5130,250,2,5.12,82927385,16376,129.24,5080,5150,4980,6340,3420,4880,5063.96,1.02,0,9457,5146,5012,4946,4812,4746,4980,4780,40,1460,500,3020,10,1,7929835,407,30.36,1.06,12,0.21,169.00,4823.00,11480,20241118,-55.31,4710,20250403,8.92,7030,-27.03,20250226,4710,8.92,20250403,11480,-55.31,20241118,4710,8.92,20250403,0.81,Y,475660,500,39 억,,80614,N,N,0,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 161250 57 100.00 KOSDAQ 화학 N N N N N 5150 10 2 0.19 51658410 10100 51.33 5110 5170 5020 6680 3600 5140 5114.69 1.19 0 1497 5260 5200 5090 5030 4920 5230 5060 40 1540 500 3180 10 1 7929835 408 30.47 1.07 12 0.13 169.00 4823.00 11480 20241118 -55.14 4710 20250403 9.34 7030 -26.74 20250226 4710 9.34 20250403 11480 -55.14 20241118 4710 9.34 20250403 0.80 Y 475660 500 39 억 94647 N N 1168 N 00 N
3 20250411 151302 57 100.00 KOSDAQ 화학 N N N N N 5150 10 2 0.19 48573900 9501 48.29 5110 5170 5020 6680 3600 5140 5112.50 1.19 0 1200 5260 5200 5090 5030 4920 5230 5060 40 1540 500 3180 10 1 7929835 408 30.47 1.07 12 0.12 169.00 4823.00 11480 20241118 -55.14 4710 20250403 9.34 7030 -26.74 20250226 4710 9.34 20250403 11480 -55.14 20241118 4710 9.34 20250403 0.80 Y 475660 500 39 억 94647 N N 0 N 00 N
4 20250411 141301 57 100.00 KOSDAQ 화학 N N N N N 5140 0 3 0.00 42578060 8337 42.37 5110 5170 5020 6680 3600 5140 5107.12 1.19 0 658 5260 5200 5090 5030 4920 5230 5060 40 1540 500 3180 10 1 7929835 408 30.41 1.07 12 0.11 169.00 4823.00 11480 20241118 -55.23 4710 20250403 9.13 7030 -26.88 20250226 4710 9.13 20250403 11480 -55.23 20241118 4710 9.13 20250403 0.80 Y 475660 500 39 억 94647 N N 0 N 00 N
5 20250411 131302 57 100.00 KOSDAQ 화학 N N N N N 5110 -30 5 -0.58 27551230 5416 27.53 5110 5150 5020 6680 3600 5140 5087.01 1.19 0 172 5260 5200 5090 5030 4920 5230 5060 40 1540 500 3180 10 1 7929835 405 30.24 1.06 12 0.07 169.00 4823.00 11480 20241118 -55.49 4710 20250403 8.49 7030 -27.31 20250226 4710 8.49 20250403 11480 -55.49 20241118 4710 8.49 20250403 0.80 Y 475660 500 39 억 94647 N N 0 N 00 N
6 20250411 121303 57 100.00 KOSDAQ 화학 N N N N N 5080 -60 5 -1.17 10450840 2059 10.46 5110 5150 5020 6680 3600 5140 5075.69 1.19 0 234 5260 5200 5090 5030 4920 5230 5060 40 1540 500 3180 10 1 7929835 403 30.06 1.05 12 0.03 169.00 4823.00 11480 20241118 -55.75 4710 20250403 7.86 7030 -27.74 20250226 4710 7.86 20250403 11480 -55.75 20241118 4710 7.86 20250403 0.80 Y 475660 500 39 억 94647 N N 0 N 00 N
7 20250411 111303 57 100.00 KOSDAQ 화학 N N N N N 5080 -60 5 -1.17 9978730 1966 9.99 5110 5150 5020 6680 3600 5140 5075.65 1.19 0 233 5260 5200 5090 5030 4920 5230 5060 40 1540 500 3180 10 1 7929835 403 30.06 1.05 12 0.02 169.00 4823.00 11480 20241118 -55.75 4710 20250403 7.86 7030 -27.74 20250226 4710 7.86 20250403 11480 -55.75 20241118 4710 7.86 20250403 0.80 Y 475660 500 39 억 94647 N N 0 N 00 N
8 20250411 101306 57 100.00 KOSDAQ 화학 N N N N N 5070 -70 5 -1.36 6620370 1306 6.64 5110 5150 5020 6680 3600 5140 5069.20 1.19 0 22 5260 5200 5090 5030 4920 5230 5060 40 1540 500 3180 10 1 7929835 402 30.00 1.05 12 0.02 169.00 4823.00 11480 20241118 -55.84 4710 20250403 7.64 7030 -27.88 20250226 4710 7.64 20250403 11480 -55.84 20241118 4710 7.64 20250403 0.80 Y 475660 500 39 억 94647 N N 0 N 00 N
9 20250411 091310 57 100.00 KOSDAQ 화학 N N N N N 5020 -120 5 -2.33 1622820 322 1.64 5110 5110 5020 6680 3600 5140 5039.81 1.19 0 27 5260 5200 5090 5030 4920 5230 5060 40 1540 500 3180 10 1 7929835 398 29.70 1.04 12 0.00 169.00 4823.00 11480 20241118 -56.27 4710 20250403 6.58 7030 -28.59 20250226 4710 6.58 20250403 11480 -56.27 20241118 4710 6.58 20250403 0.80 Y 475660 500 39 억 94647 N N 0 N 00 N
10 20250410 161255 57 100.00 KOSDAQ 화학 N N N N N 5140 260 2 5.33 99670835 19675 155.28 5080 5150 4980 6340 3420 4880 5065.86 1.02 0 10932 5146 5012 4946 4812 4746 4980 4780 40 1460 500 3020 10 1 7929835 408 30.41 1.07 12 0.25 169.00 4823.00 11480 20241118 -55.23 4710 20250403 9.13 7030 -26.88 20250226 4710 9.13 20250403 11480 -55.23 20241118 4710 9.13 20250403 0.81 Y 475660 500 39 억 80614 N N 0 N 00 N
11 20250410 151302 57 100.00 KOSDAQ 화학 N N N N N 5140 260 2 5.33 87250985 17219 135.89 5080 5150 4980 6340 3420 4880 5067.13 1.02 0 10234 5146 5012 4946 4812 4746 4980 4780 40 1460 500 3020 10 1 7929835 408 30.41 1.07 12 0.22 169.00 4823.00 11480 20241118 -55.23 4710 20250403 9.13 7030 -26.88 20250226 4710 9.13 20250403 11480 -55.23 20241118 4710 9.13 20250403 0.81 Y 475660 500 39 억 80614 N N 0 N 00 N
12 20250410 141257 57 100.00 KOSDAQ 화학 N N N N N 5130 250 2 5.12 82927385 16376 129.24 5080 5150 4980 6340 3420 4880 5063.96 1.02 0 9457 5146 5012 4946 4812 4746 4980 4780 40 1460 500 3020 10 1 7929835 407 30.36 1.06 12 0.21 169.00 4823.00 11480 20241118 -55.31 4710 20250403 8.92 7030 -27.03 20250226 4710 8.92 20250403 11480 -55.31 20241118 4710 8.92 20250403 0.81 Y 475660 500 39 억 80614 N N 0 N 00 N