ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity

Update 2025-04-04 2981 top30,price

Browse Source
This commit is contained in:
ened
2025-04-04 18:02:05 +09:00
parent 72ba2110a7
commit 2fcaa26ecc
2981 changed files with 32100 additions and 2740 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
151860/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
20250404,160804,55,40.00,KOSDAQ,,화학,N,N,N,Y,40,N,4865,65,2,1.35,244996460,51479,122.57,4700,4870,4700,6240,3360,4800,4759.15,3.14,0,-3898,5006,4902,4766,4662,4526,4955,4715,269,1440,500,3360,5,1,49103002,2389,2.97,0.17,12,0.10,1636.00,27986.00,10010,20240326,-51.40,4310,20241209,12.88,5880,-17.26,20250226,4625,5.19,20250102,9290,-47.63,20240430,4310,12.88,20241209,2.59,Y,151860,500,268 억,,1541302,N,N,4083,N,00,N
20250404,150811,55,40.00,KOSDAQ,,화학,N,N,N,Y,40,N,4810,10,2,0.21,235781140,49574,118.04,4700,4870,4700,6240,3360,4800,4756.15,3.14,0,-2817,5006,4902,4766,4662,4526,4955,4715,269,1440,500,3360,5,1,49103002,2362,2.94,0.17,12,0.10,1636.00,27986.00,10010,20240326,-51.95,4310,20241209,11.60,5880,-18.20,20250226,4625,4.00,20250102,9290,-48.22,20240430,4310,11.60,20241209,2.59,Y,151860,500,268 억,,1541302,N,N,3118,N,00,N
20250404,140814,55,40.00,KOSDAQ,,화학,N,N,N,Y,40,N,4740,-60,5,-1.25,198952695,41829,99.60,4700,4845,4700,6240,3360,4800,4756.33,3.14,0,-4454,5006,4902,4766,4662,4526,4955,4715,269,1440,500,3360,5,1,49103002,2327,2.90,0.17,12,0.09,1636.00,27986.00,10010,20240326,-52.65,4310,20241209,9.98,5880,-19.39,20250226,4625,2.49,20250102,9290,-48.98,20240430,4310,9.98,20241209,2.59,Y,151860,500,268 억,,1541302,N,N,3118,N,00,N
20250404,130812,55,40.00,KOSDAQ,,화학,N,N,N,Y,40,N,4740,-60,5,-1.25,156167570,32768,78.02,4700,4845,4700,6240,3360,4800,4765.86,3.14,0,-1518,5006,4902,4766,4662,4526,4955,4715,269,1440,500,3360,5,1,49103002,2327,2.90,0.17,12,0.07,1636.00,27986.00,10010,20240326,-52.65,4310,20241209,9.98,5880,-19.39,20250226,4625,2.49,20250102,9290,-48.98,20240430,4310,9.98,20241209,2.59,Y,151860,500,268 억,,1541302,N,N,3118,N,00,N
20250404,120806,55,40.00,KOSDAQ,,화학,N,N,N,Y,40,N,4775,-25,5,-0.52,124482655,26082,62.10,4700,4845,4700,6240,3360,4800,4772.74,3.14,0,-702,5006,4902,4766,4662,4526,4955,4715,269,1440,500,3360,5,1,49103002,2345,2.92,0.17,12,0.05,1636.00,27986.00,10010,20240326,-52.30,4310,20241209,10.79,5880,-18.79,20250226,4625,3.24,20250102,9290,-48.60,20240430,4310,10.79,20241209,2.59,Y,151860,500,268 억,,1541302,N,N,3118,N,00,N
20250404,110810,55,40.00,KOSDAQ,,화학,N,N,N,Y,40,N,4800,0,3,0.00,80411835,16911,40.27,4700,4845,4700,6240,3360,4800,4755.00,3.14,0,-1027,5006,4902,4766,4662,4526,4955,4715,269,1440,500,3360,5,1,49103002,2357,2.93,0.17,12,0.03,1636.00,27986.00,10010,20240326,-52.05,4310,20241209,11.37,5880,-18.37,20250226,4625,3.78,20250102,9290,-48.33,20240430,4310,11.37,20241209,2.59,Y,151860,500,268 억,,1541302,N,N,3118,N,00,N
20250404,100810,55,40.00,KOSDAQ,,화학,N,N,N,Y,40,N,4820,20,2,0.42,55156845,11653,27.75,4700,4820,4700,6240,3360,4800,4733.27,3.14,0,1325,5006,4902,4766,4662,4526,4955,4715,269,1440,500,3360,5,1,49103002,2367,2.95,0.17,12,0.02,1636.00,27986.00,10010,20240326,-51.85,4310,20241209,11.83,5880,-18.03,20250226,4625,4.22,20250102,9290,-48.12,20240430,4310,11.83,20241209,2.59,Y,151860,500,268 억,,1541302,N,N,3118,N,00,N
20250404,090813,55,40.00,KOSDAQ,,화학,N,N,N,Y,40,N,4725,-75,5,-1.56,16742250,3556,8.47,4700,4740,4700,6240,3360,4800,4708.17,3.14,0,238,5006,4902,4766,4662,4526,4955,4715,269,1440,500,3360,5,1,49103002,2320,2.89,0.17,12,0.01,1636.00,27986.00,10010,20240326,-52.80,4310,20241209,9.63,5880,-19.64,20250226,4625,2.16,20250102,9290,-49.14,20240430,4310,9.63,20241209,2.59,Y,151860,500,268 억,,1541302,N,N,3118,N,00,N
20250403,160756,55,40.00,KOSDAQ,,화학,N,N,N,Y,40,N,4800,25,2,0.52,196141514,41297,66.66,4670,4870,4630,6200,3345,4775,4749.52,3.15,0,-3645,5035,4905,4820,4690,4605,4862,4647,269,1425,500,3340,5,1,49103002,2357,2.93,0.17,12,0.08,1636.00,27986.00,10010,20240326,-52.05,4310,20241209,11.37,5880,-18.37,20250226,4625,3.78,20250102,9390,-48.88,20240403,4310,11.37,20241209,2.61,Y,151860,500,268 억,,1545037,N,N,3118,N,00,N
20250403,150804,55,40.00,KOSDAQ,,화학,N,N,N,Y,40,N,4750,-25,5,-0.52,178224844,37547,60.60,4670,4870,4630,6200,3345,4775,4746.71,3.15,0,-3340,5035,4905,4820,4690,4605,4862,4647,269,1425,500,3340,5,1,49103002,2332,2.90,0.17,12,0.08,1636.00,27986.00,10010,20240326,-52.55,4310,20241209,10.21,5880,-19.22,20250226,4625,2.70,20250102,9390,-49.41,20240403,4310,10.21,20241209,2.61,Y,151860,500,268 억,,1545037,N,N,1504,N,00,N
20250403,140802,55,40.00,KOSDAQ,,화학,N,N,N,Y,40,N,4795,20,2,0.42,162586554,34260,55.30,4670,4870,4630,6200,3345,4775,4745.67,3.15,0,-3499,5035,4905,4820,4690,4605,4862,4647,269,1425,500,3340,5,1,49103002,2354,2.93,0.17,12,0.07,1636.00,27986.00,10010,20240326,-52.10,4310,20241209,11.25,5880,-18.45,20250226,4625,3.68,20250102,9390,-48.94,20240403,4310,11.25,20241209,2.61,Y,151860,500,268 억,,1545037,N,N,1504,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 20250404 160804 55 40.00 KOSDAQ 화학 N N N Y 40 N 4865 65 2 1.35 244996460 51479 122.57 4700 4870 4700 6240 3360 4800 4759.15 3.14 0 -3898 5006 4902 4766 4662 4526 4955 4715 269 1440 500 3360 5 1 49103002 2389 2.97 0.17 12 0.10 1636.00 27986.00 10010 20240326 -51.40 4310 20241209 12.88 5880 -17.26 20250226 4625 5.19 20250102 9290 -47.63 20240430 4310 12.88 20241209 2.59 Y 151860 500 268 억 1541302 N N 4083 N 00 N
3 20250404 150811 55 40.00 KOSDAQ 화학 N N N Y 40 N 4810 10 2 0.21 235781140 49574 118.04 4700 4870 4700 6240 3360 4800 4756.15 3.14 0 -2817 5006 4902 4766 4662 4526 4955 4715 269 1440 500 3360 5 1 49103002 2362 2.94 0.17 12 0.10 1636.00 27986.00 10010 20240326 -51.95 4310 20241209 11.60 5880 -18.20 20250226 4625 4.00 20250102 9290 -48.22 20240430 4310 11.60 20241209 2.59 Y 151860 500 268 억 1541302 N N 3118 N 00 N
4 20250404 140814 55 40.00 KOSDAQ 화학 N N N Y 40 N 4740 -60 5 -1.25 198952695 41829 99.60 4700 4845 4700 6240 3360 4800 4756.33 3.14 0 -4454 5006 4902 4766 4662 4526 4955 4715 269 1440 500 3360 5 1 49103002 2327 2.90 0.17 12 0.09 1636.00 27986.00 10010 20240326 -52.65 4310 20241209 9.98 5880 -19.39 20250226 4625 2.49 20250102 9290 -48.98 20240430 4310 9.98 20241209 2.59 Y 151860 500 268 억 1541302 N N 3118 N 00 N
5 20250404 130812 55 40.00 KOSDAQ 화학 N N N Y 40 N 4740 -60 5 -1.25 156167570 32768 78.02 4700 4845 4700 6240 3360 4800 4765.86 3.14 0 -1518 5006 4902 4766 4662 4526 4955 4715 269 1440 500 3360 5 1 49103002 2327 2.90 0.17 12 0.07 1636.00 27986.00 10010 20240326 -52.65 4310 20241209 9.98 5880 -19.39 20250226 4625 2.49 20250102 9290 -48.98 20240430 4310 9.98 20241209 2.59 Y 151860 500 268 억 1541302 N N 3118 N 00 N
6 20250404 120806 55 40.00 KOSDAQ 화학 N N N Y 40 N 4775 -25 5 -0.52 124482655 26082 62.10 4700 4845 4700 6240 3360 4800 4772.74 3.14 0 -702 5006 4902 4766 4662 4526 4955 4715 269 1440 500 3360 5 1 49103002 2345 2.92 0.17 12 0.05 1636.00 27986.00 10010 20240326 -52.30 4310 20241209 10.79 5880 -18.79 20250226 4625 3.24 20250102 9290 -48.60 20240430 4310 10.79 20241209 2.59 Y 151860 500 268 억 1541302 N N 3118 N 00 N
7 20250404 110810 55 40.00 KOSDAQ 화학 N N N Y 40 N 4800 0 3 0.00 80411835 16911 40.27 4700 4845 4700 6240 3360 4800 4755.00 3.14 0 -1027 5006 4902 4766 4662 4526 4955 4715 269 1440 500 3360 5 1 49103002 2357 2.93 0.17 12 0.03 1636.00 27986.00 10010 20240326 -52.05 4310 20241209 11.37 5880 -18.37 20250226 4625 3.78 20250102 9290 -48.33 20240430 4310 11.37 20241209 2.59 Y 151860 500 268 억 1541302 N N 3118 N 00 N
8 20250404 100810 55 40.00 KOSDAQ 화학 N N N Y 40 N 4820 20 2 0.42 55156845 11653 27.75 4700 4820 4700 6240 3360 4800 4733.27 3.14 0 1325 5006 4902 4766 4662 4526 4955 4715 269 1440 500 3360 5 1 49103002 2367 2.95 0.17 12 0.02 1636.00 27986.00 10010 20240326 -51.85 4310 20241209 11.83 5880 -18.03 20250226 4625 4.22 20250102 9290 -48.12 20240430 4310 11.83 20241209 2.59 Y 151860 500 268 억 1541302 N N 3118 N 00 N
9 20250404 090813 55 40.00 KOSDAQ 화학 N N N Y 40 N 4725 -75 5 -1.56 16742250 3556 8.47 4700 4740 4700 6240 3360 4800 4708.17 3.14 0 238 5006 4902 4766 4662 4526 4955 4715 269 1440 500 3360 5 1 49103002 2320 2.89 0.17 12 0.01 1636.00 27986.00 10010 20240326 -52.80 4310 20241209 9.63 5880 -19.64 20250226 4625 2.16 20250102 9290 -49.14 20240430 4310 9.63 20241209 2.59 Y 151860 500 268 억 1541302 N N 3118 N 00 N
10 20250403 160756 55 40.00 KOSDAQ 화학 N N N Y 40 N 4800 25 2 0.52 196141514 41297 66.66 4670 4870 4630 6200 3345 4775 4749.52 3.15 0 -3645 5035 4905 4820 4690 4605 4862 4647 269 1425 500 3340 5 1 49103002 2357 2.93 0.17 12 0.08 1636.00 27986.00 10010 20240326 -52.05 4310 20241209 11.37 5880 -18.37 20250226 4625 3.78 20250102 9390 -48.88 20240403 4310 11.37 20241209 2.61 Y 151860 500 268 억 1545037 N N 3118 N 00 N
11 20250403 150804 55 40.00 KOSDAQ 화학 N N N Y 40 N 4750 -25 5 -0.52 178224844 37547 60.60 4670 4870 4630 6200 3345 4775 4746.71 3.15 0 -3340 5035 4905 4820 4690 4605 4862 4647 269 1425 500 3340 5 1 49103002 2332 2.90 0.17 12 0.08 1636.00 27986.00 10010 20240326 -52.55 4310 20241209 10.21 5880 -19.22 20250226 4625 2.70 20250102 9390 -49.41 20240403 4310 10.21 20241209 2.61 Y 151860 500 268 억 1545037 N N 1504 N 00 N
12 20250403 140802 55 40.00 KOSDAQ 화학 N N N Y 40 N 4795 20 2 0.42 162586554 34260 55.30 4670 4870 4630 6200 3345 4775 4745.67 3.15 0 -3499 5035 4905 4820 4690 4605 4862 4647 269 1425 500 3340 5 1 49103002 2354 2.93 0.17 12 0.07 1636.00 27986.00 10010 20240326 -52.10 4310 20241209 11.25 5880 -18.45 20250226 4625 3.68 20250102 9390 -48.94 20240403 4310 11.25 20241209 2.61 Y 151860 500 268 억 1545037 N N 1504 N 00 N