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

Update 2025-04-07 2983 top30,price

Browse Source
This commit is contained in:
ened
2025-04-07 18:02:04 +09:00
parent 61ae93b329
commit 35e99d55ee
2983 changed files with 32134 additions and 2740 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
008370/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
20250407,160223,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3905,-25,5,-0.64,26473915,6767,28.93,3940,3950,3895,5100,2755,3930,3912.21,1.45,0,-2635,4049,3989,3947,3887,3845,3968,3866,60,1170,500,2590,5,1,12000000,469,6.60,0.48,12,0.06,592.00,8126.00,5740,20240718,-31.97,3700,20241209,5.54,4260,-8.33,20250123,3870,0.90,20250203,5740,-31.97,20240718,3700,5.54,20241209,0.39,Y,008370,500,60 억,,174129,N,N,18,N,00,N
20250407,150225,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3925,-5,5,-0.13,23372475,5974,25.54,3940,3950,3895,5100,2755,3930,3912.37,1.45,0,-2587,4049,3989,3947,3887,3845,3968,3866,60,1170,500,2590,5,1,12000000,471,6.63,0.48,12,0.05,592.00,8126.00,5740,20240718,-31.62,3700,20241209,6.08,4260,-7.86,20250123,3870,1.42,20250203,5740,-31.62,20240718,3700,6.08,20241209,0.39,Y,008370,500,60 억,,174129,N,N,18,N,00,N
20250407,140224,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3910,-20,5,-0.51,21677260,5541,23.69,3940,3950,3895,5100,2755,3930,3912.16,1.45,0,-2176,4049,3989,3947,3887,3845,3968,3866,60,1170,500,2590,5,1,12000000,469,6.60,0.48,12,0.05,592.00,8126.00,5740,20240718,-31.88,3700,20241209,5.68,4260,-8.22,20250123,3870,1.03,20250203,5740,-31.88,20240718,3700,5.68,20241209,0.39,Y,008370,500,60 억,,174129,N,N,18,N,00,N
20250407,130223,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3930,0,3,0.00,20167860,5156,22.05,3940,3950,3895,5100,2755,3930,3911.53,1.45,0,-1847,4049,3989,3947,3887,3845,3968,3866,60,1170,500,2590,5,1,12000000,472,6.64,0.48,12,0.04,592.00,8126.00,5740,20240718,-31.53,3700,20241209,6.22,4260,-7.75,20250123,3870,1.55,20250203,5740,-31.53,20240718,3700,6.22,20241209,0.39,Y,008370,500,60 억,,174129,N,N,18,N,00,N
20250407,120224,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3910,-20,5,-0.51,12610350,3225,13.79,3940,3950,3895,5100,2755,3930,3910.19,1.45,0,-1194,4049,3989,3947,3887,3845,3968,3866,60,1170,500,2590,5,1,12000000,469,6.60,0.48,12,0.03,592.00,8126.00,5740,20240718,-31.88,3700,20241209,5.68,4260,-8.22,20250123,3870,1.03,20250203,5740,-31.88,20240718,3700,5.68,20241209,0.39,Y,008370,500,60 억,,174129,N,N,18,N,00,N
20250407,110224,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3920,-10,5,-0.25,8718180,2230,9.53,3940,3950,3895,5100,2755,3930,3909.50,1.45,0,-889,4049,3989,3947,3887,3845,3968,3866,60,1170,500,2590,5,1,12000000,470,6.62,0.48,12,0.02,592.00,8126.00,5740,20240718,-31.71,3700,20241209,5.95,4260,-7.98,20250123,3870,1.29,20250203,5740,-31.71,20240718,3700,5.95,20241209,0.39,Y,008370,500,60 억,,174129,N,N,18,N,00,N
20250407,100224,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3910,-20,5,-0.51,7101370,1817,7.77,3940,3950,3895,5100,2755,3930,3908.29,1.45,0,-503,4049,3989,3947,3887,3845,3968,3866,60,1170,500,2590,5,1,12000000,469,6.60,0.48,12,0.02,592.00,8126.00,5740,20240718,-31.88,3700,20241209,5.68,4260,-8.22,20250123,3870,1.03,20250203,5740,-31.88,20240718,3700,5.68,20241209,0.39,Y,008370,500,60 억,,174129,N,N,18,N,00,N
20250407,090224,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3930,0,3,0.00,370120,94,0.40,3940,3945,3930,5100,2755,3930,3937.45,1.45,0,-43,4049,3989,3947,3887,3845,3968,3866,60,1170,500,2590,5,1,12000000,472,6.64,0.48,12,0.00,592.00,8126.00,5740,20240718,-31.53,3700,20241209,6.22,4260,-7.75,20250123,3870,1.55,20250203,5740,-31.53,20240718,3700,6.22,20241209,0.39,Y,008370,500,60 억,,174129,N,N,18,N,00,N
20250404,160224,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3930,-50,5,-1.26,91723871,23237,239.31,3990,4007,3905,5170,2790,3980,3947.32,1.47,0,-1642,4026,4002,3981,3957,3936,3992,3947,60,1190,500,2620,5,1,12000000,472,6.64,0.48,12,0.19,592.00,8126.00,5740,20240718,-31.53,3700,20241209,6.22,4260,-7.75,20250123,3870,1.55,20250203,5740,-31.53,20240718,3700,6.22,20241209,0.40,Y,008370,500,60 억,,176091,N,N,18,N,00,N
20250404,150224,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3930,-50,5,-1.26,89922781,22779,234.59,3990,4007,3905,5170,2790,3980,3947.62,1.47,0,-1405,4026,4002,3981,3957,3936,3992,3947,60,1190,500,2620,5,1,12000000,472,6.64,0.48,12,0.19,592.00,8126.00,5740,20240718,-31.53,3700,20241209,6.22,4260,-7.75,20250123,3870,1.55,20250203,5740,-31.53,20240718,3700,6.22,20241209,0.40,Y,008370,500,60 억,,176091,N,N,0,N,00,N
20250404,140225,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3940,-40,5,-1.01,88274221,22360,230.28,3990,4007,3905,5170,2790,3980,3947.86,1.47,0,-1113,4026,4002,3981,3957,3936,3992,3947,60,1190,500,2620,5,1,12000000,473,6.66,0.48,12,0.19,592.00,8126.00,5740,20240718,-31.36,3700,20241209,6.49,4260,-7.51,20250123,3870,1.81,20250203,5740,-31.36,20240718,3700,6.49,20241209,0.40,Y,008370,500,60 억,,176091,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 20250407 160223 57 100.00 KOSDAQ 화학 N N N N N 3905 -25 5 -0.64 26473915 6767 28.93 3940 3950 3895 5100 2755 3930 3912.21 1.45 0 -2635 4049 3989 3947 3887 3845 3968 3866 60 1170 500 2590 5 1 12000000 469 6.60 0.48 12 0.06 592.00 8126.00 5740 20240718 -31.97 3700 20241209 5.54 4260 -8.33 20250123 3870 0.90 20250203 5740 -31.97 20240718 3700 5.54 20241209 0.39 Y 008370 500 60 억 174129 N N 18 N 00 N
3 20250407 150225 57 100.00 KOSDAQ 화학 N N N N N 3925 -5 5 -0.13 23372475 5974 25.54 3940 3950 3895 5100 2755 3930 3912.37 1.45 0 -2587 4049 3989 3947 3887 3845 3968 3866 60 1170 500 2590 5 1 12000000 471 6.63 0.48 12 0.05 592.00 8126.00 5740 20240718 -31.62 3700 20241209 6.08 4260 -7.86 20250123 3870 1.42 20250203 5740 -31.62 20240718 3700 6.08 20241209 0.39 Y 008370 500 60 억 174129 N N 18 N 00 N
4 20250407 140224 57 100.00 KOSDAQ 화학 N N N N N 3910 -20 5 -0.51 21677260 5541 23.69 3940 3950 3895 5100 2755 3930 3912.16 1.45 0 -2176 4049 3989 3947 3887 3845 3968 3866 60 1170 500 2590 5 1 12000000 469 6.60 0.48 12 0.05 592.00 8126.00 5740 20240718 -31.88 3700 20241209 5.68 4260 -8.22 20250123 3870 1.03 20250203 5740 -31.88 20240718 3700 5.68 20241209 0.39 Y 008370 500 60 억 174129 N N 18 N 00 N
5 20250407 130223 57 100.00 KOSDAQ 화학 N N N N N 3930 0 3 0.00 20167860 5156 22.05 3940 3950 3895 5100 2755 3930 3911.53 1.45 0 -1847 4049 3989 3947 3887 3845 3968 3866 60 1170 500 2590 5 1 12000000 472 6.64 0.48 12 0.04 592.00 8126.00 5740 20240718 -31.53 3700 20241209 6.22 4260 -7.75 20250123 3870 1.55 20250203 5740 -31.53 20240718 3700 6.22 20241209 0.39 Y 008370 500 60 억 174129 N N 18 N 00 N
6 20250407 120224 57 100.00 KOSDAQ 화학 N N N N N 3910 -20 5 -0.51 12610350 3225 13.79 3940 3950 3895 5100 2755 3930 3910.19 1.45 0 -1194 4049 3989 3947 3887 3845 3968 3866 60 1170 500 2590 5 1 12000000 469 6.60 0.48 12 0.03 592.00 8126.00 5740 20240718 -31.88 3700 20241209 5.68 4260 -8.22 20250123 3870 1.03 20250203 5740 -31.88 20240718 3700 5.68 20241209 0.39 Y 008370 500 60 억 174129 N N 18 N 00 N
7 20250407 110224 57 100.00 KOSDAQ 화학 N N N N N 3920 -10 5 -0.25 8718180 2230 9.53 3940 3950 3895 5100 2755 3930 3909.50 1.45 0 -889 4049 3989 3947 3887 3845 3968 3866 60 1170 500 2590 5 1 12000000 470 6.62 0.48 12 0.02 592.00 8126.00 5740 20240718 -31.71 3700 20241209 5.95 4260 -7.98 20250123 3870 1.29 20250203 5740 -31.71 20240718 3700 5.95 20241209 0.39 Y 008370 500 60 억 174129 N N 18 N 00 N
8 20250407 100224 57 100.00 KOSDAQ 화학 N N N N N 3910 -20 5 -0.51 7101370 1817 7.77 3940 3950 3895 5100 2755 3930 3908.29 1.45 0 -503 4049 3989 3947 3887 3845 3968 3866 60 1170 500 2590 5 1 12000000 469 6.60 0.48 12 0.02 592.00 8126.00 5740 20240718 -31.88 3700 20241209 5.68 4260 -8.22 20250123 3870 1.03 20250203 5740 -31.88 20240718 3700 5.68 20241209 0.39 Y 008370 500 60 억 174129 N N 18 N 00 N
9 20250407 090224 57 100.00 KOSDAQ 화학 N N N N N 3930 0 3 0.00 370120 94 0.40 3940 3945 3930 5100 2755 3930 3937.45 1.45 0 -43 4049 3989 3947 3887 3845 3968 3866 60 1170 500 2590 5 1 12000000 472 6.64 0.48 12 0.00 592.00 8126.00 5740 20240718 -31.53 3700 20241209 6.22 4260 -7.75 20250123 3870 1.55 20250203 5740 -31.53 20240718 3700 6.22 20241209 0.39 Y 008370 500 60 억 174129 N N 18 N 00 N
10 20250404 160224 57 100.00 KOSDAQ 화학 N N N N N 3930 -50 5 -1.26 91723871 23237 239.31 3990 4007 3905 5170 2790 3980 3947.32 1.47 0 -1642 4026 4002 3981 3957 3936 3992 3947 60 1190 500 2620 5 1 12000000 472 6.64 0.48 12 0.19 592.00 8126.00 5740 20240718 -31.53 3700 20241209 6.22 4260 -7.75 20250123 3870 1.55 20250203 5740 -31.53 20240718 3700 6.22 20241209 0.40 Y 008370 500 60 억 176091 N N 18 N 00 N
11 20250404 150224 57 100.00 KOSDAQ 화학 N N N N N 3930 -50 5 -1.26 89922781 22779 234.59 3990 4007 3905 5170 2790 3980 3947.62 1.47 0 -1405 4026 4002 3981 3957 3936 3992 3947 60 1190 500 2620 5 1 12000000 472 6.64 0.48 12 0.19 592.00 8126.00 5740 20240718 -31.53 3700 20241209 6.22 4260 -7.75 20250123 3870 1.55 20250203 5740 -31.53 20240718 3700 6.22 20241209 0.40 Y 008370 500 60 억 176091 N N 0 N 00 N
12 20250404 140225 57 100.00 KOSDAQ 화학 N N N N N 3940 -40 5 -1.01 88274221 22360 230.28 3990 4007 3905 5170 2790 3980 3947.86 1.47 0 -1113 4026 4002 3981 3957 3936 3992 3947 60 1190 500 2620 5 1 12000000 473 6.66 0.48 12 0.19 592.00 8126.00 5740 20240718 -31.36 3700 20241209 6.49 4260 -7.51 20250123 3870 1.81 20250203 5740 -31.36 20240718 3700 6.49 20241209 0.40 Y 008370 500 60 억 176091 N N 0 N 00 N