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
417500/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
20250407,161133,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,3000,-255,5,-7.83,312432393,101156,121.79,3205,3205,3000,4230,2280,3255,3088.88,0.48,0,-26015,3358,3306,3228,3176,3098,3332,3202,33,975,100,2340,5,1,32784744,984,9.17,1.28,12,0.31,327.00,2343.00,5400,20240507,-44.44,2645,20241209,13.42,4250,-29.41,20250106,3000,0.00,20250407,5400,-44.44,20240507,2645,13.42,20241209,3.39,Y,417500,100,32 억,,157090,N,N,7806,N,00,N
20250407,151140,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,3040,-215,5,-6.61,296695928,95937,115.50,3205,3205,3015,4230,2280,3255,3092.61,0.48,0,-25070,3358,3306,3228,3176,3098,3332,3202,33,975,100,2340,5,1,32784744,997,9.30,1.30,12,0.29,327.00,2343.00,5400,20240507,-43.70,2645,20241209,14.93,4250,-28.47,20250106,3015,0.83,20250407,5400,-43.70,20240507,2645,14.93,20241209,3.39,Y,417500,100,32 억,,157090,N,N,10617,N,00,N
20250407,141138,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,3065,-190,5,-5.84,261521528,84342,101.54,3205,3205,3035,4230,2280,3255,3100.73,0.48,0,-24712,3358,3306,3228,3176,3098,3332,3202,33,975,100,2340,5,1,32784744,1005,9.37,1.31,12,0.26,327.00,2343.00,5400,20240507,-43.24,2645,20241209,15.88,4250,-27.88,20250106,3035,0.99,20250407,5400,-43.24,20240507,2645,15.88,20241209,3.39,Y,417500,100,32 억,,157090,N,N,10617,N,00,N
20250407,131136,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,3080,-175,5,-5.38,237902603,76631,92.26,3205,3205,3035,4230,2280,3255,3104.52,0.48,0,-22144,3358,3306,3228,3176,3098,3332,3202,33,975,100,2340,5,1,32784744,1010,9.42,1.31,12,0.23,327.00,2343.00,5400,20240507,-42.96,2645,20241209,16.45,4250,-27.53,20250106,3035,1.48,20250407,5400,-42.96,20240507,2645,16.45,20241209,3.39,Y,417500,100,32 억,,157090,N,N,10617,N,00,N
20250407,121133,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,3095,-160,5,-4.92,197272517,63406,76.34,3205,3205,3035,4230,2280,3255,3111.26,0.48,0,-15990,3358,3306,3228,3176,3098,3332,3202,33,975,100,2340,5,1,32784744,1015,9.46,1.32,12,0.19,327.00,2343.00,5400,20240507,-42.69,2645,20241209,17.01,4250,-27.18,20250106,3035,1.98,20250407,5400,-42.69,20240507,2645,17.01,20241209,3.39,Y,417500,100,32 억,,157090,N,N,10617,N,00,N
20250407,111137,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,3090,-165,5,-5.07,181130727,58193,70.06,3205,3205,3035,4230,2280,3255,3112.59,0.48,0,-14087,3358,3306,3228,3176,3098,3332,3202,33,975,100,2340,5,1,32784744,1013,9.45,1.32,12,0.18,327.00,2343.00,5400,20240507,-42.78,2645,20241209,16.82,4250,-27.29,20250106,3035,1.81,20250407,5400,-42.78,20240507,2645,16.82,20241209,3.39,Y,417500,100,32 억,,157090,N,N,10617,N,00,N
20250407,101136,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,3060,-195,5,-5.99,151670550,48628,58.54,3205,3205,3035,4230,2280,3255,3119.00,0.48,0,-11980,3358,3306,3228,3176,3098,3332,3202,33,975,100,2340,5,1,32784744,1003,9.36,1.31,12,0.15,327.00,2343.00,5400,20240507,-43.33,2645,20241209,15.69,4250,-28.00,20250106,3035,0.82,20250407,5400,-43.33,20240507,2645,15.69,20241209,3.39,Y,417500,100,32 억,,157090,N,N,10617,N,00,N
20250407,091138,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,3110,-145,5,-4.45,54211740,17057,20.54,3205,3205,3110,4230,2280,3255,3178.27,0.48,0,-10443,3358,3306,3228,3176,3098,3332,3202,33,975,100,2340,5,1,32784744,1020,9.51,1.33,12,0.05,327.00,2343.00,5400,20240507,-42.41,2645,20241209,17.58,4250,-26.82,20250106,3065,1.47,20250102,5400,-42.41,20240507,2645,17.58,20241209,3.39,Y,417500,100,32 억,,157090,N,N,10617,N,00,N
20250404,161132,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,3255,-30,5,-0.91,262757426,81989,145.93,3175,3280,3150,4270,2300,3285,3204.75,0.54,0,-22178,3395,3340,3245,3190,3095,3367,3217,33,985,100,2360,5,1,32784744,1067,9.95,1.39,12,0.25,327.00,2343.00,5400,20240507,-39.72,2645,20241209,23.06,4250,-23.41,20250106,3065,6.20,20250102,5400,-39.72,20240507,2645,23.06,20241209,3.37,Y,417500,100,32 억,,176327,N,N,10617,N,00,N
20250404,151144,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,3245,-40,5,-1.22,259259241,80910,144.01,3175,3280,3150,4270,2300,3285,3204.29,0.54,0,-22382,3395,3340,3245,3190,3095,3367,3217,33,985,100,2360,5,1,32784744,1064,9.92,1.38,12,0.25,327.00,2343.00,5400,20240507,-39.91,2645,20241209,22.68,4250,-23.65,20250106,3065,5.87,20250102,5400,-39.91,20240507,2645,22.68,20241209,3.37,Y,417500,100,32 억,,176327,N,N,8026,N,00,N
20250404,141147,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,3205,-80,5,-2.44,243969771,76153,135.55,3175,3280,3150,4270,2300,3285,3203.68,0.54,0,-22052,3395,3340,3245,3190,3095,3367,3217,33,985,100,2360,5,1,32784744,1051,9.80,1.37,12,0.23,327.00,2343.00,5400,20240507,-40.65,2645,20241209,21.17,4250,-24.59,20250106,3065,4.57,20250102,5400,-40.65,20240507,2645,21.17,20241209,3.37,Y,417500,100,32 억,,176327,N,N,8026,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 161133 55 60.00 KOSDAQ 화학 N N N Y 60 N 3000 -255 5 -7.83 312432393 101156 121.79 3205 3205 3000 4230 2280 3255 3088.88 0.48 0 -26015 3358 3306 3228 3176 3098 3332 3202 33 975 100 2340 5 1 32784744 984 9.17 1.28 12 0.31 327.00 2343.00 5400 20240507 -44.44 2645 20241209 13.42 4250 -29.41 20250106 3000 0.00 20250407 5400 -44.44 20240507 2645 13.42 20241209 3.39 Y 417500 100 32 억 157090 N N 7806 N 00 N
3 20250407 151140 55 60.00 KOSDAQ 화학 N N N Y 60 N 3040 -215 5 -6.61 296695928 95937 115.50 3205 3205 3015 4230 2280 3255 3092.61 0.48 0 -25070 3358 3306 3228 3176 3098 3332 3202 33 975 100 2340 5 1 32784744 997 9.30 1.30 12 0.29 327.00 2343.00 5400 20240507 -43.70 2645 20241209 14.93 4250 -28.47 20250106 3015 0.83 20250407 5400 -43.70 20240507 2645 14.93 20241209 3.39 Y 417500 100 32 억 157090 N N 10617 N 00 N
4 20250407 141138 55 60.00 KOSDAQ 화학 N N N Y 60 N 3065 -190 5 -5.84 261521528 84342 101.54 3205 3205 3035 4230 2280 3255 3100.73 0.48 0 -24712 3358 3306 3228 3176 3098 3332 3202 33 975 100 2340 5 1 32784744 1005 9.37 1.31 12 0.26 327.00 2343.00 5400 20240507 -43.24 2645 20241209 15.88 4250 -27.88 20250106 3035 0.99 20250407 5400 -43.24 20240507 2645 15.88 20241209 3.39 Y 417500 100 32 억 157090 N N 10617 N 00 N
5 20250407 131136 55 60.00 KOSDAQ 화학 N N N Y 60 N 3080 -175 5 -5.38 237902603 76631 92.26 3205 3205 3035 4230 2280 3255 3104.52 0.48 0 -22144 3358 3306 3228 3176 3098 3332 3202 33 975 100 2340 5 1 32784744 1010 9.42 1.31 12 0.23 327.00 2343.00 5400 20240507 -42.96 2645 20241209 16.45 4250 -27.53 20250106 3035 1.48 20250407 5400 -42.96 20240507 2645 16.45 20241209 3.39 Y 417500 100 32 억 157090 N N 10617 N 00 N
6 20250407 121133 55 60.00 KOSDAQ 화학 N N N Y 60 N 3095 -160 5 -4.92 197272517 63406 76.34 3205 3205 3035 4230 2280 3255 3111.26 0.48 0 -15990 3358 3306 3228 3176 3098 3332 3202 33 975 100 2340 5 1 32784744 1015 9.46 1.32 12 0.19 327.00 2343.00 5400 20240507 -42.69 2645 20241209 17.01 4250 -27.18 20250106 3035 1.98 20250407 5400 -42.69 20240507 2645 17.01 20241209 3.39 Y 417500 100 32 억 157090 N N 10617 N 00 N
7 20250407 111137 55 60.00 KOSDAQ 화학 N N N Y 60 N 3090 -165 5 -5.07 181130727 58193 70.06 3205 3205 3035 4230 2280 3255 3112.59 0.48 0 -14087 3358 3306 3228 3176 3098 3332 3202 33 975 100 2340 5 1 32784744 1013 9.45 1.32 12 0.18 327.00 2343.00 5400 20240507 -42.78 2645 20241209 16.82 4250 -27.29 20250106 3035 1.81 20250407 5400 -42.78 20240507 2645 16.82 20241209 3.39 Y 417500 100 32 억 157090 N N 10617 N 00 N
8 20250407 101136 55 60.00 KOSDAQ 화학 N N N Y 60 N 3060 -195 5 -5.99 151670550 48628 58.54 3205 3205 3035 4230 2280 3255 3119.00 0.48 0 -11980 3358 3306 3228 3176 3098 3332 3202 33 975 100 2340 5 1 32784744 1003 9.36 1.31 12 0.15 327.00 2343.00 5400 20240507 -43.33 2645 20241209 15.69 4250 -28.00 20250106 3035 0.82 20250407 5400 -43.33 20240507 2645 15.69 20241209 3.39 Y 417500 100 32 억 157090 N N 10617 N 00 N
9 20250407 091138 55 60.00 KOSDAQ 화학 N N N Y 60 N 3110 -145 5 -4.45 54211740 17057 20.54 3205 3205 3110 4230 2280 3255 3178.27 0.48 0 -10443 3358 3306 3228 3176 3098 3332 3202 33 975 100 2340 5 1 32784744 1020 9.51 1.33 12 0.05 327.00 2343.00 5400 20240507 -42.41 2645 20241209 17.58 4250 -26.82 20250106 3065 1.47 20250102 5400 -42.41 20240507 2645 17.58 20241209 3.39 Y 417500 100 32 억 157090 N N 10617 N 00 N
10 20250404 161132 55 60.00 KOSDAQ 화학 N N N Y 60 N 3255 -30 5 -0.91 262757426 81989 145.93 3175 3280 3150 4270 2300 3285 3204.75 0.54 0 -22178 3395 3340 3245 3190 3095 3367 3217 33 985 100 2360 5 1 32784744 1067 9.95 1.39 12 0.25 327.00 2343.00 5400 20240507 -39.72 2645 20241209 23.06 4250 -23.41 20250106 3065 6.20 20250102 5400 -39.72 20240507 2645 23.06 20241209 3.37 Y 417500 100 32 억 176327 N N 10617 N 00 N
11 20250404 151144 55 60.00 KOSDAQ 화학 N N N Y 60 N 3245 -40 5 -1.22 259259241 80910 144.01 3175 3280 3150 4270 2300 3285 3204.29 0.54 0 -22382 3395 3340 3245 3190 3095 3367 3217 33 985 100 2360 5 1 32784744 1064 9.92 1.38 12 0.25 327.00 2343.00 5400 20240507 -39.91 2645 20241209 22.68 4250 -23.65 20250106 3065 5.87 20250102 5400 -39.91 20240507 2645 22.68 20241209 3.37 Y 417500 100 32 억 176327 N N 8026 N 00 N
12 20250404 141147 55 60.00 KOSDAQ 화학 N N N Y 60 N 3205 -80 5 -2.44 243969771 76153 135.55 3175 3280 3150 4270 2300 3285 3203.68 0.54 0 -22052 3395 3340 3245 3190 3095 3367 3217 33 985 100 2360 5 1 32784744 1051 9.80 1.37 12 0.23 327.00 2343.00 5400 20240507 -40.65 2645 20241209 21.17 4250 -24.59 20250106 3065 4.57 20250102 5400 -40.65 20240507 2645 21.17 20241209 3.37 Y 417500 100 32 억 176327 N N 8026 N 00 N