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
318000/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
20250404,161029,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,4495,195,2,4.53,43610439,10162,287.71,4300,4495,4210,5590,3010,4300,4287.25,2.06,0,-187,4386,4342,4296,4252,4206,4345,4255,17,1290,200,2660,5,1,8740223,393,10.43,0.87,12,0.12,431.00,5159.00,8820,20240325,-49.04,3815,20241210,17.82,5080,-11.52,20250221,4175,7.66,20250401,8600,-47.73,20240611,3815,17.82,20241210,2.36,Y,318000,200,17 억,,179682,N,N,0,N,00,N
20250404,151039,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,4315,15,2,0.35,40675534,9509,269.22,4300,4325,4210,5590,3010,4300,4277.58,2.06,0,-102,4386,4342,4296,4252,4206,4345,4255,17,1290,200,2660,5,1,8740223,377,10.01,0.84,12,0.11,431.00,5159.00,8820,20240325,-51.08,3815,20241210,13.11,5080,-15.06,20250221,4175,3.35,20250401,8600,-49.83,20240611,3815,13.11,20241210,2.36,Y,318000,200,17 억,,179682,N,N,0,N,00,N
20250404,141042,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,4265,-35,5,-0.81,36498909,8537,241.70,4300,4325,4210,5590,3010,4300,4275.38,2.06,0,-203,4386,4342,4296,4252,4206,4345,4255,17,1290,200,2660,5,1,8740223,373,9.90,0.83,12,0.10,431.00,5159.00,8820,20240325,-51.64,3815,20241210,11.80,5080,-16.04,20250221,4175,2.16,20250401,8600,-50.41,20240611,3815,11.80,20241210,2.36,Y,318000,200,17 억,,179682,N,N,0,N,00,N
20250404,131039,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,4305,5,2,0.12,35326014,8262,233.92,4300,4325,4210,5590,3010,4300,4275.72,2.06,0,-188,4386,4342,4296,4252,4206,4345,4255,17,1290,200,2660,5,1,8740223,376,9.99,0.83,12,0.09,431.00,5159.00,8820,20240325,-51.19,3815,20241210,12.84,5080,-15.26,20250221,4175,3.11,20250401,8600,-49.94,20240611,3815,12.84,20241210,2.36,Y,318000,200,17 억,,179682,N,N,0,N,00,N
20250404,121032,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,4255,-45,5,-1.05,33640869,7868,222.76,4300,4325,4220,5590,3010,4300,4275.66,2.06,0,135,4386,4342,4296,4252,4206,4345,4255,17,1290,200,2660,5,1,8740223,372,9.87,0.82,12,0.09,431.00,5159.00,8820,20240325,-51.76,3815,20241210,11.53,5080,-16.24,20250221,4175,1.92,20250401,8600,-50.52,20240611,3815,11.53,20241210,2.36,Y,318000,200,17 억,,179682,N,N,0,N,00,N
20250404,111037,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,4300,0,3,0.00,19819860,4622,130.86,4300,4310,4220,5590,3010,4300,4288.16,2.06,0,344,4386,4342,4296,4252,4206,4345,4255,17,1290,200,2660,5,1,8740223,376,9.98,0.83,12,0.05,431.00,5159.00,8820,20240325,-51.25,3815,20241210,12.71,5080,-15.35,20250221,4175,2.99,20250401,8600,-50.00,20240611,3815,12.71,20241210,2.36,Y,318000,200,17 억,,179682,N,N,0,N,00,N
20250404,101037,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,4300,0,3,0.00,10195080,2372,67.16,4300,4310,4220,5590,3010,4300,4298.09,2.06,0,-89,4386,4342,4296,4252,4206,4345,4255,17,1290,200,2660,5,1,8740223,376,9.98,0.83,12,0.03,431.00,5159.00,8820,20240325,-51.25,3815,20241210,12.71,5080,-15.35,20250221,4175,2.99,20250401,8600,-50.00,20240611,3815,12.71,20241210,2.36,Y,318000,200,17 억,,179682,N,N,0,N,00,N
20250404,091042,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,4270,-30,5,-0.70,596165,139,3.94,4300,4300,4220,5590,3010,4300,4288.96,2.06,0,-11,4386,4342,4296,4252,4206,4345,4255,17,1290,200,2660,5,1,8740223,373,9.91,0.83,12,0.00,431.00,5159.00,8820,20240325,-51.59,3815,20241210,11.93,5080,-15.94,20250221,4175,2.28,20250401,8600,-50.35,20240611,3815,11.93,20241210,2.36,Y,318000,200,17 억,,179682,N,N,0,N,00,N
20250403,161019,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,4300,5,2,0.12,14937750,3489,12.58,4300,4340,4250,5580,3010,4295,4281.35,2.06,0,-416,4848,4571,4413,4136,3978,4492,4057,17,1285,200,2660,5,1,8740223,376,9.98,0.83,12,0.04,431.00,5159.00,8820,20240325,-51.25,3815,20241210,12.71,5080,-15.35,20250221,4175,2.99,20250401,8600,-50.00,20240611,3815,12.71,20241210,2.31,Y,318000,200,17 억,,180097,N,N,0,N,00,N
20250403,151028,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,4305,10,2,0.23,14748530,3445,12.42,4300,4340,4250,5580,3010,4295,4281.14,2.06,0,-415,4848,4571,4413,4136,3978,4492,4057,17,1285,200,2660,5,1,8740223,376,9.99,0.83,12,0.04,431.00,5159.00,8820,20240325,-51.19,3815,20241210,12.84,5080,-15.26,20250221,4175,3.11,20250401,8600,-49.94,20240611,3815,12.84,20241210,2.31,Y,318000,200,17 억,,180097,N,N,0,N,00,N
20250403,141027,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,4295,0,3,0.00,14318605,3345,12.06,4300,4340,4250,5580,3010,4295,4280.60,2.06,0,-355,4848,4571,4413,4136,3978,4492,4057,17,1285,200,2660,5,1,8740223,375,9.97,0.83,12,0.04,431.00,5159.00,8820,20240325,-51.30,3815,20241210,12.58,5080,-15.45,20250221,4175,2.87,20250401,8600,-50.06,20240611,3815,12.58,20241210,2.31,Y,318000,200,17 억,,180097,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 161029 57 100.00 KOSDAQ 화학 N N N N N 4495 195 2 4.53 43610439 10162 287.71 4300 4495 4210 5590 3010 4300 4287.25 2.06 0 -187 4386 4342 4296 4252 4206 4345 4255 17 1290 200 2660 5 1 8740223 393 10.43 0.87 12 0.12 431.00 5159.00 8820 20240325 -49.04 3815 20241210 17.82 5080 -11.52 20250221 4175 7.66 20250401 8600 -47.73 20240611 3815 17.82 20241210 2.36 Y 318000 200 17 억 179682 N N 0 N 00 N
3 20250404 151039 57 100.00 KOSDAQ 화학 N N N N N 4315 15 2 0.35 40675534 9509 269.22 4300 4325 4210 5590 3010 4300 4277.58 2.06 0 -102 4386 4342 4296 4252 4206 4345 4255 17 1290 200 2660 5 1 8740223 377 10.01 0.84 12 0.11 431.00 5159.00 8820 20240325 -51.08 3815 20241210 13.11 5080 -15.06 20250221 4175 3.35 20250401 8600 -49.83 20240611 3815 13.11 20241210 2.36 Y 318000 200 17 억 179682 N N 0 N 00 N
4 20250404 141042 57 100.00 KOSDAQ 화학 N N N N N 4265 -35 5 -0.81 36498909 8537 241.70 4300 4325 4210 5590 3010 4300 4275.38 2.06 0 -203 4386 4342 4296 4252 4206 4345 4255 17 1290 200 2660 5 1 8740223 373 9.90 0.83 12 0.10 431.00 5159.00 8820 20240325 -51.64 3815 20241210 11.80 5080 -16.04 20250221 4175 2.16 20250401 8600 -50.41 20240611 3815 11.80 20241210 2.36 Y 318000 200 17 억 179682 N N 0 N 00 N
5 20250404 131039 57 100.00 KOSDAQ 화학 N N N N N 4305 5 2 0.12 35326014 8262 233.92 4300 4325 4210 5590 3010 4300 4275.72 2.06 0 -188 4386 4342 4296 4252 4206 4345 4255 17 1290 200 2660 5 1 8740223 376 9.99 0.83 12 0.09 431.00 5159.00 8820 20240325 -51.19 3815 20241210 12.84 5080 -15.26 20250221 4175 3.11 20250401 8600 -49.94 20240611 3815 12.84 20241210 2.36 Y 318000 200 17 억 179682 N N 0 N 00 N
6 20250404 121032 57 100.00 KOSDAQ 화학 N N N N N 4255 -45 5 -1.05 33640869 7868 222.76 4300 4325 4220 5590 3010 4300 4275.66 2.06 0 135 4386 4342 4296 4252 4206 4345 4255 17 1290 200 2660 5 1 8740223 372 9.87 0.82 12 0.09 431.00 5159.00 8820 20240325 -51.76 3815 20241210 11.53 5080 -16.24 20250221 4175 1.92 20250401 8600 -50.52 20240611 3815 11.53 20241210 2.36 Y 318000 200 17 억 179682 N N 0 N 00 N
7 20250404 111037 57 100.00 KOSDAQ 화학 N N N N N 4300 0 3 0.00 19819860 4622 130.86 4300 4310 4220 5590 3010 4300 4288.16 2.06 0 344 4386 4342 4296 4252 4206 4345 4255 17 1290 200 2660 5 1 8740223 376 9.98 0.83 12 0.05 431.00 5159.00 8820 20240325 -51.25 3815 20241210 12.71 5080 -15.35 20250221 4175 2.99 20250401 8600 -50.00 20240611 3815 12.71 20241210 2.36 Y 318000 200 17 억 179682 N N 0 N 00 N
8 20250404 101037 57 100.00 KOSDAQ 화학 N N N N N 4300 0 3 0.00 10195080 2372 67.16 4300 4310 4220 5590 3010 4300 4298.09 2.06 0 -89 4386 4342 4296 4252 4206 4345 4255 17 1290 200 2660 5 1 8740223 376 9.98 0.83 12 0.03 431.00 5159.00 8820 20240325 -51.25 3815 20241210 12.71 5080 -15.35 20250221 4175 2.99 20250401 8600 -50.00 20240611 3815 12.71 20241210 2.36 Y 318000 200 17 억 179682 N N 0 N 00 N
9 20250404 091042 57 100.00 KOSDAQ 화학 N N N N N 4270 -30 5 -0.70 596165 139 3.94 4300 4300 4220 5590 3010 4300 4288.96 2.06 0 -11 4386 4342 4296 4252 4206 4345 4255 17 1290 200 2660 5 1 8740223 373 9.91 0.83 12 0.00 431.00 5159.00 8820 20240325 -51.59 3815 20241210 11.93 5080 -15.94 20250221 4175 2.28 20250401 8600 -50.35 20240611 3815 11.93 20241210 2.36 Y 318000 200 17 억 179682 N N 0 N 00 N
10 20250403 161019 57 100.00 KOSDAQ 화학 N N N N N 4300 5 2 0.12 14937750 3489 12.58 4300 4340 4250 5580 3010 4295 4281.35 2.06 0 -416 4848 4571 4413 4136 3978 4492 4057 17 1285 200 2660 5 1 8740223 376 9.98 0.83 12 0.04 431.00 5159.00 8820 20240325 -51.25 3815 20241210 12.71 5080 -15.35 20250221 4175 2.99 20250401 8600 -50.00 20240611 3815 12.71 20241210 2.31 Y 318000 200 17 억 180097 N N 0 N 00 N
11 20250403 151028 57 100.00 KOSDAQ 화학 N N N N N 4305 10 2 0.23 14748530 3445 12.42 4300 4340 4250 5580 3010 4295 4281.14 2.06 0 -415 4848 4571 4413 4136 3978 4492 4057 17 1285 200 2660 5 1 8740223 376 9.99 0.83 12 0.04 431.00 5159.00 8820 20240325 -51.19 3815 20241210 12.84 5080 -15.26 20250221 4175 3.11 20250401 8600 -49.94 20240611 3815 12.84 20241210 2.31 Y 318000 200 17 억 180097 N N 0 N 00 N
12 20250403 141027 57 100.00 KOSDAQ 화학 N N N N N 4295 0 3 0.00 14318605 3345 12.06 4300 4340 4250 5580 3010 4295 4280.60 2.06 0 -355 4848 4571 4413 4136 3978 4492 4057 17 1285 200 2660 5 1 8740223 375 9.97 0.83 12 0.04 431.00 5159.00 8820 20240325 -51.30 3815 20241210 12.58 5080 -15.45 20250221 4175 2.87 20250401 8600 -50.06 20240611 3815 12.58 20241210 2.31 Y 318000 200 17 억 180097 N N 0 N 00 N