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
251370/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
20250404,160931,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,8550,60,2,0.71,501756650,59702,109.80,8300,8620,8250,11030,5950,8490,8404.35,1.28,0,11314,8816,8652,8506,8342,8196,8735,8425,82,2540,500,6110,10,1,16314464,1395,-32.14,0.80,12,0.37,-266.00,10681.00,14400,20240424,-40.62,7350,20240805,16.33,13320,-35.81,20250312,8240,3.76,20250401,14400,-40.62,20240424,7350,16.33,20240805,3.40,Y,251370,500,81 억,,208639,N,N,1885,N,00,N
20250404,150939,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,8510,20,2,0.24,492619510,58630,107.83,8300,8620,8250,11030,5950,8490,8402.17,1.28,0,11040,8816,8652,8506,8342,8196,8735,8425,82,2540,500,6110,10,1,16314464,1388,-31.99,0.80,12,0.36,-266.00,10681.00,14400,20240424,-40.90,7350,20240805,15.78,13320,-36.11,20250312,8240,3.28,20250401,14400,-40.90,20240424,7350,15.78,20240805,3.40,Y,251370,500,81 억,,208639,N,N,1893,N,00,N
20250404,140943,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,8430,-60,5,-0.71,463753570,55225,101.57,8300,8620,8250,11030,5950,8490,8397.53,1.28,0,7844,8816,8652,8506,8342,8196,8735,8425,82,2540,500,6110,10,1,16314464,1375,-31.69,0.79,12,0.34,-266.00,10681.00,14400,20240424,-41.46,7350,20240805,14.69,13320,-36.71,20250312,8240,2.31,20250401,14400,-41.46,20240424,7350,14.69,20240805,3.40,Y,251370,500,81 억,,208639,N,N,1893,N,00,N
20250404,130940,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,8370,-120,5,-1.41,415941140,49553,91.14,8300,8620,8250,11030,5950,8490,8393.86,1.28,0,5913,8816,8652,8506,8342,8196,8735,8425,82,2540,500,6110,10,1,16314464,1366,-31.47,0.78,12,0.30,-266.00,10681.00,14400,20240424,-41.88,7350,20240805,13.88,13320,-37.16,20250312,8240,1.58,20250401,14400,-41.88,20240424,7350,13.88,20240805,3.40,Y,251370,500,81 억,,208639,N,N,1893,N,00,N
20250404,120934,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,8440,-50,5,-0.59,343049790,40825,75.08,8300,8620,8250,11030,5950,8490,8402.93,1.28,0,1728,8816,8652,8506,8342,8196,8735,8425,82,2540,500,6110,10,1,16314464,1377,-31.73,0.79,12,0.25,-266.00,10681.00,14400,20240424,-41.39,7350,20240805,14.83,13320,-36.64,20250312,8240,2.43,20250401,14400,-41.39,20240424,7350,14.83,20240805,3.40,Y,251370,500,81 억,,208639,N,N,1893,N,00,N
20250404,110938,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,8500,10,2,0.12,295615220,35269,64.86,8300,8620,8250,11030,5950,8490,8381.73,1.28,0,-1412,8816,8652,8506,8342,8196,8735,8425,82,2540,500,6110,10,1,16314464,1387,-31.95,0.80,12,0.22,-266.00,10681.00,14400,20240424,-40.97,7350,20240805,15.65,13320,-36.19,20250312,8240,3.16,20250401,14400,-40.97,20240424,7350,15.65,20240805,3.40,Y,251370,500,81 억,,208639,N,N,1893,N,00,N
20250404,100937,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,8490,0,3,0.00,243561210,29158,53.63,8300,8570,8250,11030,5950,8490,8353.15,1.28,0,802,8816,8652,8506,8342,8196,8735,8425,82,2540,500,6110,10,1,16314464,1385,-31.92,0.79,12,0.18,-266.00,10681.00,14400,20240424,-41.04,7350,20240805,15.51,13320,-36.26,20250312,8240,3.03,20250401,14400,-41.04,20240424,7350,15.51,20240805,3.40,Y,251370,500,81 억,,208639,N,N,1893,N,00,N
20250404,090942,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,8260,-230,5,-2.71,53686520,6483,11.92,8300,8390,8250,11030,5950,8490,8281.12,1.28,0,-796,8816,8652,8506,8342,8196,8735,8425,82,2540,500,6110,10,1,16314464,1348,-31.05,0.77,12,0.04,-266.00,10681.00,14400,20240424,-42.64,7350,20240805,12.38,13320,-37.99,20250312,8240,0.24,20250401,14400,-42.64,20240424,7350,12.38,20240805,3.40,Y,251370,500,81 억,,208639,N,N,1893,N,00,N
20250403,160922,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,8490,-210,5,-2.41,459307890,54145,117.60,8410,8670,8360,11310,6090,8700,8482.88,1.32,0,-6538,9040,8870,8630,8460,8220,8750,8340,82,2610,500,6260,10,1,16314464,1385,-31.92,0.79,12,0.33,-266.00,10681.00,14400,20240424,-41.04,7350,20240805,15.51,13320,-36.26,20250312,8240,3.03,20250401,14400,-41.04,20240424,7350,15.51,20240805,3.51,Y,251370,500,81 억,,215367,N,N,1893,N,00,N
20250403,150930,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,8450,-250,5,-2.87,418436490,49313,107.11,8410,8670,8360,11310,6090,8700,8485.27,1.32,0,-5786,9040,8870,8630,8460,8220,8750,8340,82,2610,500,6260,10,1,16314464,1379,-31.77,0.79,12,0.30,-266.00,10681.00,14400,20240424,-41.32,7350,20240805,14.97,13320,-36.56,20250312,8240,2.55,20250401,14400,-41.32,20240424,7350,14.97,20240805,3.51,Y,251370,500,81 억,,215367,N,N,0,N,00,N
20250403,140929,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,8460,-240,5,-2.76,355350265,41849,90.90,8410,8670,8360,11310,6090,8700,8491.20,1.32,0,-4525,9040,8870,8630,8460,8220,8750,8340,82,2610,500,6260,10,1,16314464,1380,-31.80,0.79,12,0.26,-266.00,10681.00,14400,20240424,-41.25,7350,20240805,15.10,13320,-36.49,20250312,8240,2.67,20250401,14400,-41.25,20240424,7350,15.10,20240805,3.51,Y,251370,500,81 억,,215367,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 20250404 160931 55 60.00 KOSDAQ 화학 N N N Y 60 N 8550 60 2 0.71 501756650 59702 109.80 8300 8620 8250 11030 5950 8490 8404.35 1.28 0 11314 8816 8652 8506 8342 8196 8735 8425 82 2540 500 6110 10 1 16314464 1395 -32.14 0.80 12 0.37 -266.00 10681.00 14400 20240424 -40.62 7350 20240805 16.33 13320 -35.81 20250312 8240 3.76 20250401 14400 -40.62 20240424 7350 16.33 20240805 3.40 Y 251370 500 81 억 208639 N N 1885 N 00 N
3 20250404 150939 55 60.00 KOSDAQ 화학 N N N Y 60 N 8510 20 2 0.24 492619510 58630 107.83 8300 8620 8250 11030 5950 8490 8402.17 1.28 0 11040 8816 8652 8506 8342 8196 8735 8425 82 2540 500 6110 10 1 16314464 1388 -31.99 0.80 12 0.36 -266.00 10681.00 14400 20240424 -40.90 7350 20240805 15.78 13320 -36.11 20250312 8240 3.28 20250401 14400 -40.90 20240424 7350 15.78 20240805 3.40 Y 251370 500 81 억 208639 N N 1893 N 00 N
4 20250404 140943 55 60.00 KOSDAQ 화학 N N N Y 60 N 8430 -60 5 -0.71 463753570 55225 101.57 8300 8620 8250 11030 5950 8490 8397.53 1.28 0 7844 8816 8652 8506 8342 8196 8735 8425 82 2540 500 6110 10 1 16314464 1375 -31.69 0.79 12 0.34 -266.00 10681.00 14400 20240424 -41.46 7350 20240805 14.69 13320 -36.71 20250312 8240 2.31 20250401 14400 -41.46 20240424 7350 14.69 20240805 3.40 Y 251370 500 81 억 208639 N N 1893 N 00 N
5 20250404 130940 55 60.00 KOSDAQ 화학 N N N Y 60 N 8370 -120 5 -1.41 415941140 49553 91.14 8300 8620 8250 11030 5950 8490 8393.86 1.28 0 5913 8816 8652 8506 8342 8196 8735 8425 82 2540 500 6110 10 1 16314464 1366 -31.47 0.78 12 0.30 -266.00 10681.00 14400 20240424 -41.88 7350 20240805 13.88 13320 -37.16 20250312 8240 1.58 20250401 14400 -41.88 20240424 7350 13.88 20240805 3.40 Y 251370 500 81 억 208639 N N 1893 N 00 N
6 20250404 120934 55 60.00 KOSDAQ 화학 N N N Y 60 N 8440 -50 5 -0.59 343049790 40825 75.08 8300 8620 8250 11030 5950 8490 8402.93 1.28 0 1728 8816 8652 8506 8342 8196 8735 8425 82 2540 500 6110 10 1 16314464 1377 -31.73 0.79 12 0.25 -266.00 10681.00 14400 20240424 -41.39 7350 20240805 14.83 13320 -36.64 20250312 8240 2.43 20250401 14400 -41.39 20240424 7350 14.83 20240805 3.40 Y 251370 500 81 억 208639 N N 1893 N 00 N
7 20250404 110938 55 60.00 KOSDAQ 화학 N N N Y 60 N 8500 10 2 0.12 295615220 35269 64.86 8300 8620 8250 11030 5950 8490 8381.73 1.28 0 -1412 8816 8652 8506 8342 8196 8735 8425 82 2540 500 6110 10 1 16314464 1387 -31.95 0.80 12 0.22 -266.00 10681.00 14400 20240424 -40.97 7350 20240805 15.65 13320 -36.19 20250312 8240 3.16 20250401 14400 -40.97 20240424 7350 15.65 20240805 3.40 Y 251370 500 81 억 208639 N N 1893 N 00 N
8 20250404 100937 55 60.00 KOSDAQ 화학 N N N Y 60 N 8490 0 3 0.00 243561210 29158 53.63 8300 8570 8250 11030 5950 8490 8353.15 1.28 0 802 8816 8652 8506 8342 8196 8735 8425 82 2540 500 6110 10 1 16314464 1385 -31.92 0.79 12 0.18 -266.00 10681.00 14400 20240424 -41.04 7350 20240805 15.51 13320 -36.26 20250312 8240 3.03 20250401 14400 -41.04 20240424 7350 15.51 20240805 3.40 Y 251370 500 81 억 208639 N N 1893 N 00 N
9 20250404 090942 55 60.00 KOSDAQ 화학 N N N Y 60 N 8260 -230 5 -2.71 53686520 6483 11.92 8300 8390 8250 11030 5950 8490 8281.12 1.28 0 -796 8816 8652 8506 8342 8196 8735 8425 82 2540 500 6110 10 1 16314464 1348 -31.05 0.77 12 0.04 -266.00 10681.00 14400 20240424 -42.64 7350 20240805 12.38 13320 -37.99 20250312 8240 0.24 20250401 14400 -42.64 20240424 7350 12.38 20240805 3.40 Y 251370 500 81 억 208639 N N 1893 N 00 N
10 20250403 160922 55 60.00 KOSDAQ 화학 N N N Y 60 N 8490 -210 5 -2.41 459307890 54145 117.60 8410 8670 8360 11310 6090 8700 8482.88 1.32 0 -6538 9040 8870 8630 8460 8220 8750 8340 82 2610 500 6260 10 1 16314464 1385 -31.92 0.79 12 0.33 -266.00 10681.00 14400 20240424 -41.04 7350 20240805 15.51 13320 -36.26 20250312 8240 3.03 20250401 14400 -41.04 20240424 7350 15.51 20240805 3.51 Y 251370 500 81 억 215367 N N 1893 N 00 N
11 20250403 150930 55 60.00 KOSDAQ 화학 N N N Y 60 N 8450 -250 5 -2.87 418436490 49313 107.11 8410 8670 8360 11310 6090 8700 8485.27 1.32 0 -5786 9040 8870 8630 8460 8220 8750 8340 82 2610 500 6260 10 1 16314464 1379 -31.77 0.79 12 0.30 -266.00 10681.00 14400 20240424 -41.32 7350 20240805 14.97 13320 -36.56 20250312 8240 2.55 20250401 14400 -41.32 20240424 7350 14.97 20240805 3.51 Y 251370 500 81 억 215367 N N 0 N 00 N
12 20250403 140929 55 60.00 KOSDAQ 화학 N N N Y 60 N 8460 -240 5 -2.76 355350265 41849 90.90 8410 8670 8360 11310 6090 8700 8491.20 1.32 0 -4525 9040 8870 8630 8460 8220 8750 8340 82 2610 500 6260 10 1 16314464 1380 -31.80 0.79 12 0.26 -266.00 10681.00 14400 20240424 -41.25 7350 20240805 15.10 13320 -36.49 20250312 8240 2.67 20250401 14400 -41.25 20240424 7350 15.10 20240805 3.51 Y 251370 500 81 억 215367 N N 0 N 00 N