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

Update 2025-04-17 2981 top30,price

Browse Source
This commit is contained in:
ened
2025-04-17 18:02:07 +09:00
parent 3c5b983f5d
commit 40b490fde3
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
20250417,161106,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,4515,120,2,2.73,4318730256,898628,12269.63,4385,5040,4385,5710,3080,4395,4806.14,2.13,0,-12040,4471,4432,4386,4347,4301,4410,4325,17,1315,200,2720,5,1,8740223,395,10.48,0.88,12,10.28,431.00,5159.00,8600,20240611,-47.50,3815,20241210,18.35,5080,-11.12,20250221,4055,11.34,20250409,8600,-47.50,20240611,3815,18.35,20241210,2.33,Y,318000,200,17 억,,185996,N,N,187,N,00,N
20250417,151118,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,4515,120,2,2.73,4279090909,889852,12149.81,4385,5040,4385,5710,3080,4395,4808.77,2.13,0,-12058,4471,4432,4386,4347,4301,4410,4325,17,1315,200,2720,5,1,8740223,395,10.48,0.88,12,10.18,431.00,5159.00,8600,20240611,-47.50,3815,20241210,18.35,5080,-11.12,20250221,4055,11.34,20250409,8600,-47.50,20240611,3815,18.35,20241210,2.33,Y,318000,200,17 억,,185996,N,N,0,N,00,N
20250417,141120,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,4525,130,2,2.96,4217714424,876258,11964.20,4385,5040,4385,5710,3080,4395,4813.32,2.13,0,-13513,4471,4432,4386,4347,4301,4410,4325,17,1315,200,2720,5,1,8740223,395,10.50,0.88,12,10.03,431.00,5159.00,8600,20240611,-47.38,3815,20241210,18.61,5080,-10.93,20250221,4055,11.59,20250409,8600,-47.38,20240611,3815,18.61,20241210,2.33,Y,318000,200,17 억,,185996,N,N,0,N,00,N
20250417,131118,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,4550,155,2,3.53,4165833019,864798,11807.73,4385,5040,4385,5710,3080,4395,4817.12,2.13,0,-13750,4471,4432,4386,4347,4301,4410,4325,17,1315,200,2720,5,1,8740223,398,10.56,0.88,12,9.89,431.00,5159.00,8600,20240611,-47.09,3815,20241210,19.27,5080,-10.43,20250221,4055,12.21,20250409,8600,-47.09,20240611,3815,19.27,20241210,2.33,Y,318000,200,17 억,,185996,N,N,0,N,00,N
20250417,121118,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,4545,150,2,3.41,4104570899,851320,11623.70,4385,5040,4385,5710,3080,4395,4821.42,2.13,0,-16639,4471,4432,4386,4347,4301,4410,4325,17,1315,200,2720,5,1,8740223,397,10.55,0.88,12,9.74,431.00,5159.00,8600,20240611,-47.15,3815,20241210,19.13,5080,-10.53,20250221,4055,12.08,20250409,8600,-47.15,20240611,3815,19.13,20241210,2.33,Y,318000,200,17 억,,185996,N,N,0,N,00,N
20250417,111115,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,4535,140,2,3.19,3913204331,809009,11046.00,4385,5040,4385,5710,3080,4395,4837.03,2.13,0,-19384,4471,4432,4386,4347,4301,4410,4325,17,1315,200,2720,5,1,8740223,396,10.52,0.88,12,9.26,431.00,5159.00,8600,20240611,-47.27,3815,20241210,18.87,5080,-10.73,20250221,4055,11.84,20250409,8600,-47.27,20240611,3815,18.87,20241210,2.33,Y,318000,200,17 억,,185996,N,N,0,N,00,N
20250417,101117,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,4515,120,2,2.73,22258715,4999,68.26,4385,4575,4385,5710,3080,4395,4452.63,2.13,0,-1459,4471,4432,4386,4347,4301,4410,4325,17,1315,200,2720,5,1,8740223,395,10.48,0.88,12,0.06,431.00,5159.00,8600,20240611,-47.50,3815,20241210,18.35,5080,-11.12,20250221,4055,11.34,20250409,8600,-47.50,20240611,3815,18.35,20241210,2.33,Y,318000,200,17 억,,185996,N,N,0,N,00,N
20250417,091121,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,4385,-10,5,-0.23,570050,130,1.77,4385,4385,4385,5710,3080,4395,4385.00,2.13,0,-82,4471,4432,4386,4347,4301,4410,4325,17,1315,200,2720,5,1,8740223,383,10.17,0.85,12,0.00,431.00,5159.00,8600,20240611,-49.01,3815,20241210,14.94,5080,-13.68,20250221,4055,8.14,20250409,8600,-49.01,20240611,3815,14.94,20241210,2.33,Y,318000,200,17 억,,185996,N,N,0,N,00,N
20250416,161103,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,4395,-20,5,-0.45,32177035,7324,41.88,4415,4425,4340,5730,3095,4415,4393.37,2.13,0,69,4521,4467,4426,4372,4331,4447,4352,17,1315,200,2730,5,1,8740223,384,10.20,0.85,12,0.08,431.00,5159.00,8600,20240611,-48.90,3815,20241210,15.20,5080,-13.48,20250221,4055,8.38,20250409,8600,-48.90,20240611,3815,15.20,20241210,2.36,Y,318000,200,17 억,,185927,N,N,0,N,00,N
20250416,151116,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,4395,-20,5,-0.45,28734055,6536,37.38,4415,4425,4355,5730,3095,4415,4396.28,2.13,0,140,4521,4467,4426,4372,4331,4447,4352,17,1315,200,2730,5,1,8740223,384,10.20,0.85,12,0.07,431.00,5159.00,8600,20240611,-48.90,3815,20241210,15.20,5080,-13.48,20250221,4055,8.38,20250409,8600,-48.90,20240611,3815,15.20,20241210,2.36,Y,318000,200,17 억,,185927,N,N,0,N,00,N
20250416,141115,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,4420,5,2,0.11,17686040,4015,22.96,4415,4425,4380,5730,3095,4415,4404.99,2.13,0,311,4521,4467,4426,4372,4331,4447,4352,17,1315,200,2730,5,1,8740223,386,10.26,0.86,12,0.05,431.00,5159.00,8600,20240611,-48.60,3815,20241210,15.86,5080,-12.99,20250221,4055,9.00,20250409,8600,-48.60,20240611,3815,15.86,20241210,2.36,Y,318000,200,17 억,,185927,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 20250417 161106 57 100.00 KOSDAQ 화학 N N N N N 4515 120 2 2.73 4318730256 898628 12269.63 4385 5040 4385 5710 3080 4395 4806.14 2.13 0 -12040 4471 4432 4386 4347 4301 4410 4325 17 1315 200 2720 5 1 8740223 395 10.48 0.88 12 10.28 431.00 5159.00 8600 20240611 -47.50 3815 20241210 18.35 5080 -11.12 20250221 4055 11.34 20250409 8600 -47.50 20240611 3815 18.35 20241210 2.33 Y 318000 200 17 억 185996 N N 187 N 00 N
3 20250417 151118 57 100.00 KOSDAQ 화학 N N N N N 4515 120 2 2.73 4279090909 889852 12149.81 4385 5040 4385 5710 3080 4395 4808.77 2.13 0 -12058 4471 4432 4386 4347 4301 4410 4325 17 1315 200 2720 5 1 8740223 395 10.48 0.88 12 10.18 431.00 5159.00 8600 20240611 -47.50 3815 20241210 18.35 5080 -11.12 20250221 4055 11.34 20250409 8600 -47.50 20240611 3815 18.35 20241210 2.33 Y 318000 200 17 억 185996 N N 0 N 00 N
4 20250417 141120 57 100.00 KOSDAQ 화학 N N N N N 4525 130 2 2.96 4217714424 876258 11964.20 4385 5040 4385 5710 3080 4395 4813.32 2.13 0 -13513 4471 4432 4386 4347 4301 4410 4325 17 1315 200 2720 5 1 8740223 395 10.50 0.88 12 10.03 431.00 5159.00 8600 20240611 -47.38 3815 20241210 18.61 5080 -10.93 20250221 4055 11.59 20250409 8600 -47.38 20240611 3815 18.61 20241210 2.33 Y 318000 200 17 억 185996 N N 0 N 00 N
5 20250417 131118 57 100.00 KOSDAQ 화학 N N N N N 4550 155 2 3.53 4165833019 864798 11807.73 4385 5040 4385 5710 3080 4395 4817.12 2.13 0 -13750 4471 4432 4386 4347 4301 4410 4325 17 1315 200 2720 5 1 8740223 398 10.56 0.88 12 9.89 431.00 5159.00 8600 20240611 -47.09 3815 20241210 19.27 5080 -10.43 20250221 4055 12.21 20250409 8600 -47.09 20240611 3815 19.27 20241210 2.33 Y 318000 200 17 억 185996 N N 0 N 00 N
6 20250417 121118 57 100.00 KOSDAQ 화학 N N N N N 4545 150 2 3.41 4104570899 851320 11623.70 4385 5040 4385 5710 3080 4395 4821.42 2.13 0 -16639 4471 4432 4386 4347 4301 4410 4325 17 1315 200 2720 5 1 8740223 397 10.55 0.88 12 9.74 431.00 5159.00 8600 20240611 -47.15 3815 20241210 19.13 5080 -10.53 20250221 4055 12.08 20250409 8600 -47.15 20240611 3815 19.13 20241210 2.33 Y 318000 200 17 억 185996 N N 0 N 00 N
7 20250417 111115 57 100.00 KOSDAQ 화학 N N N N N 4535 140 2 3.19 3913204331 809009 11046.00 4385 5040 4385 5710 3080 4395 4837.03 2.13 0 -19384 4471 4432 4386 4347 4301 4410 4325 17 1315 200 2720 5 1 8740223 396 10.52 0.88 12 9.26 431.00 5159.00 8600 20240611 -47.27 3815 20241210 18.87 5080 -10.73 20250221 4055 11.84 20250409 8600 -47.27 20240611 3815 18.87 20241210 2.33 Y 318000 200 17 억 185996 N N 0 N 00 N
8 20250417 101117 57 100.00 KOSDAQ 화학 N N N N N 4515 120 2 2.73 22258715 4999 68.26 4385 4575 4385 5710 3080 4395 4452.63 2.13 0 -1459 4471 4432 4386 4347 4301 4410 4325 17 1315 200 2720 5 1 8740223 395 10.48 0.88 12 0.06 431.00 5159.00 8600 20240611 -47.50 3815 20241210 18.35 5080 -11.12 20250221 4055 11.34 20250409 8600 -47.50 20240611 3815 18.35 20241210 2.33 Y 318000 200 17 억 185996 N N 0 N 00 N
9 20250417 091121 57 100.00 KOSDAQ 화학 N N N N N 4385 -10 5 -0.23 570050 130 1.77 4385 4385 4385 5710 3080 4395 4385.00 2.13 0 -82 4471 4432 4386 4347 4301 4410 4325 17 1315 200 2720 5 1 8740223 383 10.17 0.85 12 0.00 431.00 5159.00 8600 20240611 -49.01 3815 20241210 14.94 5080 -13.68 20250221 4055 8.14 20250409 8600 -49.01 20240611 3815 14.94 20241210 2.33 Y 318000 200 17 억 185996 N N 0 N 00 N
10 20250416 161103 57 100.00 KOSDAQ 화학 N N N N N 4395 -20 5 -0.45 32177035 7324 41.88 4415 4425 4340 5730 3095 4415 4393.37 2.13 0 69 4521 4467 4426 4372 4331 4447 4352 17 1315 200 2730 5 1 8740223 384 10.20 0.85 12 0.08 431.00 5159.00 8600 20240611 -48.90 3815 20241210 15.20 5080 -13.48 20250221 4055 8.38 20250409 8600 -48.90 20240611 3815 15.20 20241210 2.36 Y 318000 200 17 억 185927 N N 0 N 00 N
11 20250416 151116 57 100.00 KOSDAQ 화학 N N N N N 4395 -20 5 -0.45 28734055 6536 37.38 4415 4425 4355 5730 3095 4415 4396.28 2.13 0 140 4521 4467 4426 4372 4331 4447 4352 17 1315 200 2730 5 1 8740223 384 10.20 0.85 12 0.07 431.00 5159.00 8600 20240611 -48.90 3815 20241210 15.20 5080 -13.48 20250221 4055 8.38 20250409 8600 -48.90 20240611 3815 15.20 20241210 2.36 Y 318000 200 17 억 185927 N N 0 N 00 N
12 20250416 141115 57 100.00 KOSDAQ 화학 N N N N N 4420 5 2 0.11 17686040 4015 22.96 4415 4425 4380 5730 3095 4415 4404.99 2.13 0 311 4521 4467 4426 4372 4331 4447 4352 17 1315 200 2730 5 1 8740223 386 10.26 0.86 12 0.05 431.00 5159.00 8600 20240611 -48.60 3815 20241210 15.86 5080 -12.99 20250221 4055 9.00 20250409 8600 -48.60 20240611 3815 15.86 20241210 2.36 Y 318000 200 17 억 185927 N N 0 N 00 N