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
352090/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
20250407,161054,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3190,-90,5,-2.74,349541125,110983,157.03,3250,3275,3090,4260,2300,3280,3149.50,0.99,0,-22892,3350,3315,3255,3220,3160,3332,3237,27,980,100,2360,5,1,26872998,857,5.97,0.96,12,0.41,534.00,3336.00,4480,20240830,-28.79,2880,20241209,10.76,3970,-19.65,20250114,2950,8.14,20250203,8890,-64.12,20240508,2880,10.76,20241209,1.13,Y,352090,100,26 억,,264933,N,N,36,N,00,N
20250407,151100,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3200,-80,5,-2.44,342897685,108900,154.09,3250,3275,3090,4260,2300,3280,3148.74,0.99,0,-23541,3350,3315,3255,3220,3160,3332,3237,27,980,100,2360,5,1,26872998,860,5.99,0.96,12,0.41,534.00,3336.00,4480,20240830,-28.57,2880,20241209,11.11,3970,-19.40,20250114,2950,8.47,20250203,8890,-64.00,20240508,2880,11.11,20241209,1.13,Y,352090,100,26 억,,264933,N,N,36,N,00,N
20250407,141058,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3190,-90,5,-2.74,311130870,98918,139.96,3250,3275,3090,4260,2300,3280,3145.34,0.99,0,-27186,3350,3315,3255,3220,3160,3332,3237,27,980,100,2360,5,1,26872998,857,5.97,0.96,12,0.37,534.00,3336.00,4480,20240830,-28.79,2880,20241209,10.76,3970,-19.65,20250114,2950,8.14,20250203,8890,-64.12,20240508,2880,10.76,20241209,1.13,Y,352090,100,26 억,,264933,N,N,36,N,00,N
20250407,131056,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3180,-100,5,-3.05,275888730,87833,124.28,3250,3275,3090,4260,2300,3280,3141.06,0.99,0,-31809,3350,3315,3255,3220,3160,3332,3237,27,980,100,2360,5,1,26872998,855,5.96,0.95,12,0.33,534.00,3336.00,4480,20240830,-29.02,2880,20241209,10.42,3970,-19.90,20250114,2950,7.80,20250203,8890,-64.23,20240508,2880,10.42,20241209,1.13,Y,352090,100,26 억,,264933,N,N,36,N,00,N
20250407,121052,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3165,-115,5,-3.51,234831420,74811,105.85,3250,3275,3090,4260,2300,3280,3139.00,0.99,0,-29127,3350,3315,3255,3220,3160,3332,3237,27,980,100,2360,5,1,26872998,851,5.93,0.95,12,0.28,534.00,3336.00,4480,20240830,-29.35,2880,20241209,9.90,3970,-20.28,20250114,2950,7.29,20250203,8890,-64.40,20240508,2880,9.90,20241209,1.13,Y,352090,100,26 억,,264933,N,N,36,N,00,N
20250407,111056,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3190,-90,5,-2.74,226352415,72135,102.07,3250,3275,3090,4260,2300,3280,3137.90,0.99,0,-27025,3350,3315,3255,3220,3160,3332,3237,27,980,100,2360,5,1,26872998,857,5.97,0.96,12,0.27,534.00,3336.00,4480,20240830,-28.79,2880,20241209,10.76,3970,-19.65,20250114,2950,8.14,20250203,8890,-64.12,20240508,2880,10.76,20241209,1.13,Y,352090,100,26 억,,264933,N,N,36,N,00,N
20250407,101056,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3120,-160,5,-4.88,181764920,57945,81.99,3250,3275,3090,4260,2300,3280,3136.85,0.99,0,-23978,3350,3315,3255,3220,3160,3332,3237,27,980,100,2360,5,1,26872998,838,5.84,0.94,12,0.22,534.00,3336.00,4480,20240830,-30.36,2880,20241209,8.33,3970,-21.41,20250114,2950,5.76,20250203,8890,-64.90,20240508,2880,8.33,20241209,1.13,Y,352090,100,26 억,,264933,N,N,36,N,00,N
20250407,091057,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3165,-115,5,-3.51,34311590,10788,15.26,3250,3275,3140,4260,2300,3280,3180.53,0.99,0,-6623,3350,3315,3255,3220,3160,3332,3237,27,980,100,2360,5,1,26872998,851,5.93,0.95,12,0.04,534.00,3336.00,4480,20240830,-29.35,2880,20241209,9.90,3970,-20.28,20250114,2950,7.29,20250203,8890,-64.40,20240508,2880,9.90,20241209,1.13,Y,352090,100,26 억,,264933,N,N,36,N,00,N
20250404,161052,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3280,20,2,0.61,228911760,70670,86.16,3205,3290,3195,4235,2285,3260,3239.16,0.91,0,20321,3396,3327,3266,3197,3136,3297,3167,27,975,100,2340,5,1,26872998,881,6.14,0.98,12,0.26,534.00,3336.00,4480,20240830,-26.79,2880,20241209,13.89,3970,-17.38,20250114,2950,11.19,20250203,8890,-63.10,20240508,2880,13.89,20241209,1.13,Y,352090,100,26 억,,244613,N,N,36,N,00,N
20250404,151103,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3280,20,2,0.61,222240065,68633,83.68,3205,3290,3195,4235,2285,3260,3238.09,0.91,0,20555,3396,3327,3266,3197,3136,3297,3167,27,975,100,2340,5,1,26872998,881,6.14,0.98,12,0.26,534.00,3336.00,4480,20240830,-26.79,2880,20241209,13.89,3970,-17.38,20250114,2950,11.19,20250203,8890,-63.10,20240508,2880,13.89,20241209,1.13,Y,352090,100,26 억,,244613,N,N,0,N,00,N
20250404,141106,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3235,-25,5,-0.77,188315345,58250,71.02,3205,3290,3195,4235,2285,3260,3232.88,0.91,0,16027,3396,3327,3266,3197,3136,3297,3167,27,975,100,2340,5,1,26872998,869,6.06,0.97,12,0.22,534.00,3336.00,4480,20240830,-27.79,2880,20241209,12.33,3970,-18.51,20250114,2950,9.66,20250203,8890,-63.61,20240508,2880,12.33,20241209,1.13,Y,352090,100,26 억,,244613,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 161054 57 100.00 KOSDAQ 화학 N N N N N 3190 -90 5 -2.74 349541125 110983 157.03 3250 3275 3090 4260 2300 3280 3149.50 0.99 0 -22892 3350 3315 3255 3220 3160 3332 3237 27 980 100 2360 5 1 26872998 857 5.97 0.96 12 0.41 534.00 3336.00 4480 20240830 -28.79 2880 20241209 10.76 3970 -19.65 20250114 2950 8.14 20250203 8890 -64.12 20240508 2880 10.76 20241209 1.13 Y 352090 100 26 억 264933 N N 36 N 00 N
3 20250407 151100 57 100.00 KOSDAQ 화학 N N N N N 3200 -80 5 -2.44 342897685 108900 154.09 3250 3275 3090 4260 2300 3280 3148.74 0.99 0 -23541 3350 3315 3255 3220 3160 3332 3237 27 980 100 2360 5 1 26872998 860 5.99 0.96 12 0.41 534.00 3336.00 4480 20240830 -28.57 2880 20241209 11.11 3970 -19.40 20250114 2950 8.47 20250203 8890 -64.00 20240508 2880 11.11 20241209 1.13 Y 352090 100 26 억 264933 N N 36 N 00 N
4 20250407 141058 57 100.00 KOSDAQ 화학 N N N N N 3190 -90 5 -2.74 311130870 98918 139.96 3250 3275 3090 4260 2300 3280 3145.34 0.99 0 -27186 3350 3315 3255 3220 3160 3332 3237 27 980 100 2360 5 1 26872998 857 5.97 0.96 12 0.37 534.00 3336.00 4480 20240830 -28.79 2880 20241209 10.76 3970 -19.65 20250114 2950 8.14 20250203 8890 -64.12 20240508 2880 10.76 20241209 1.13 Y 352090 100 26 억 264933 N N 36 N 00 N
5 20250407 131056 57 100.00 KOSDAQ 화학 N N N N N 3180 -100 5 -3.05 275888730 87833 124.28 3250 3275 3090 4260 2300 3280 3141.06 0.99 0 -31809 3350 3315 3255 3220 3160 3332 3237 27 980 100 2360 5 1 26872998 855 5.96 0.95 12 0.33 534.00 3336.00 4480 20240830 -29.02 2880 20241209 10.42 3970 -19.90 20250114 2950 7.80 20250203 8890 -64.23 20240508 2880 10.42 20241209 1.13 Y 352090 100 26 억 264933 N N 36 N 00 N
6 20250407 121052 57 100.00 KOSDAQ 화학 N N N N N 3165 -115 5 -3.51 234831420 74811 105.85 3250 3275 3090 4260 2300 3280 3139.00 0.99 0 -29127 3350 3315 3255 3220 3160 3332 3237 27 980 100 2360 5 1 26872998 851 5.93 0.95 12 0.28 534.00 3336.00 4480 20240830 -29.35 2880 20241209 9.90 3970 -20.28 20250114 2950 7.29 20250203 8890 -64.40 20240508 2880 9.90 20241209 1.13 Y 352090 100 26 억 264933 N N 36 N 00 N
7 20250407 111056 57 100.00 KOSDAQ 화학 N N N N N 3190 -90 5 -2.74 226352415 72135 102.07 3250 3275 3090 4260 2300 3280 3137.90 0.99 0 -27025 3350 3315 3255 3220 3160 3332 3237 27 980 100 2360 5 1 26872998 857 5.97 0.96 12 0.27 534.00 3336.00 4480 20240830 -28.79 2880 20241209 10.76 3970 -19.65 20250114 2950 8.14 20250203 8890 -64.12 20240508 2880 10.76 20241209 1.13 Y 352090 100 26 억 264933 N N 36 N 00 N
8 20250407 101056 57 100.00 KOSDAQ 화학 N N N N N 3120 -160 5 -4.88 181764920 57945 81.99 3250 3275 3090 4260 2300 3280 3136.85 0.99 0 -23978 3350 3315 3255 3220 3160 3332 3237 27 980 100 2360 5 1 26872998 838 5.84 0.94 12 0.22 534.00 3336.00 4480 20240830 -30.36 2880 20241209 8.33 3970 -21.41 20250114 2950 5.76 20250203 8890 -64.90 20240508 2880 8.33 20241209 1.13 Y 352090 100 26 억 264933 N N 36 N 00 N
9 20250407 091057 57 100.00 KOSDAQ 화학 N N N N N 3165 -115 5 -3.51 34311590 10788 15.26 3250 3275 3140 4260 2300 3280 3180.53 0.99 0 -6623 3350 3315 3255 3220 3160 3332 3237 27 980 100 2360 5 1 26872998 851 5.93 0.95 12 0.04 534.00 3336.00 4480 20240830 -29.35 2880 20241209 9.90 3970 -20.28 20250114 2950 7.29 20250203 8890 -64.40 20240508 2880 9.90 20241209 1.13 Y 352090 100 26 억 264933 N N 36 N 00 N
10 20250404 161052 57 100.00 KOSDAQ 화학 N N N N N 3280 20 2 0.61 228911760 70670 86.16 3205 3290 3195 4235 2285 3260 3239.16 0.91 0 20321 3396 3327 3266 3197 3136 3297 3167 27 975 100 2340 5 1 26872998 881 6.14 0.98 12 0.26 534.00 3336.00 4480 20240830 -26.79 2880 20241209 13.89 3970 -17.38 20250114 2950 11.19 20250203 8890 -63.10 20240508 2880 13.89 20241209 1.13 Y 352090 100 26 억 244613 N N 36 N 00 N
11 20250404 151103 57 100.00 KOSDAQ 화학 N N N N N 3280 20 2 0.61 222240065 68633 83.68 3205 3290 3195 4235 2285 3260 3238.09 0.91 0 20555 3396 3327 3266 3197 3136 3297 3167 27 975 100 2340 5 1 26872998 881 6.14 0.98 12 0.26 534.00 3336.00 4480 20240830 -26.79 2880 20241209 13.89 3970 -17.38 20250114 2950 11.19 20250203 8890 -63.10 20240508 2880 13.89 20241209 1.13 Y 352090 100 26 억 244613 N N 0 N 00 N
12 20250404 141106 57 100.00 KOSDAQ 화학 N N N N N 3235 -25 5 -0.77 188315345 58250 71.02 3205 3290 3195 4235 2285 3260 3232.88 0.91 0 16027 3396 3327 3266 3197 3136 3297 3167 27 975 100 2340 5 1 26872998 869 6.06 0.97 12 0.22 534.00 3336.00 4480 20240830 -27.79 2880 20241209 12.33 3970 -18.51 20250114 2950 9.66 20250203 8890 -63.61 20240508 2880 12.33 20241209 1.13 Y 352090 100 26 억 244613 N N 0 N 00 N