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

Update 2025-04-14 2981 top30,price

Browse Source
This commit is contained in:
ened
2025-04-14 18:02:04 +09:00
parent ef8f872070
commit b614a2da3b
2981 changed files with 32100 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
20250414,160227,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,4010,15,2,0.38,49032170,12179,140.59,3995,4055,3995,5190,2800,3995,4025.96,1.34,0,-2551,4071,4032,3961,3922,3851,4052,3942,60,1195,500,2630,5,1,12000000,481,6.77,0.49,12,0.10,592.00,8126.00,5740,20240718,-30.14,3700,20241209,8.38,4260,-5.87,20250123,3865,3.75,20250408,5740,-30.14,20240718,3700,8.38,20241209,0.35,Y,008370,500,60 억,,161253,N,N,38,N,00,N
20250414,150229,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,4015,20,2,0.50,44283180,10992,126.88,3995,4055,3995,5190,2800,3995,4028.67,1.34,0,-2464,4071,4032,3961,3922,3851,4052,3942,60,1195,500,2630,5,1,12000000,482,6.78,0.49,12,0.09,592.00,8126.00,5740,20240718,-30.05,3700,20241209,8.51,4260,-5.75,20250123,3865,3.88,20250408,5740,-30.05,20240718,3700,8.51,20241209,0.35,Y,008370,500,60 억,,161253,N,N,38,N,00,N
20250414,140228,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,4015,20,2,0.50,38045590,9434,108.90,3995,4055,3995,5190,2800,3995,4032.82,1.34,0,-2243,4071,4032,3961,3922,3851,4052,3942,60,1195,500,2630,5,1,12000000,482,6.78,0.49,12,0.08,592.00,8126.00,5740,20240718,-30.05,3700,20241209,8.51,4260,-5.75,20250123,3865,3.88,20250408,5740,-30.05,20240718,3700,8.51,20241209,0.35,Y,008370,500,60 억,,161253,N,N,38,N,00,N
20250414,130228,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,4015,20,2,0.50,36106325,8951,103.32,3995,4055,3995,5190,2800,3995,4033.78,1.34,0,-1766,4071,4032,3961,3922,3851,4052,3942,60,1195,500,2630,5,1,12000000,482,6.78,0.49,12,0.07,592.00,8126.00,5740,20240718,-30.05,3700,20241209,8.51,4260,-5.75,20250123,3865,3.88,20250408,5740,-30.05,20240718,3700,8.51,20241209,0.35,Y,008370,500,60 억,,161253,N,N,38,N,00,N
20250414,120229,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,4010,15,2,0.38,33764370,8367,96.58,3995,4055,3995,5190,2800,3995,4035.42,1.34,0,-1293,4071,4032,3961,3922,3851,4052,3942,60,1195,500,2630,5,1,12000000,481,6.77,0.49,12,0.07,592.00,8126.00,5740,20240718,-30.14,3700,20241209,8.38,4260,-5.87,20250123,3865,3.75,20250408,5740,-30.14,20240718,3700,8.38,20241209,0.35,Y,008370,500,60 억,,161253,N,N,38,N,00,N
20250414,110227,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,4030,35,2,0.88,31051105,7691,88.78,3995,4055,3995,5190,2800,3995,4037.33,1.34,0,-823,4071,4032,3961,3922,3851,4052,3942,60,1195,500,2630,5,1,12000000,484,6.81,0.50,12,0.06,592.00,8126.00,5740,20240718,-29.79,3700,20241209,8.92,4260,-5.40,20250123,3865,4.27,20250408,5740,-29.79,20240718,3700,8.92,20241209,0.35,Y,008370,500,60 억,,161253,N,N,38,N,00,N
20250414,100228,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,4050,55,2,1.38,29492270,7304,84.31,3995,4055,3995,5190,2800,3995,4037.82,1.34,0,-463,4071,4032,3961,3922,3851,4052,3942,60,1195,500,2630,5,1,12000000,486,6.84,0.50,12,0.06,592.00,8126.00,5740,20240718,-29.44,3700,20241209,9.46,4260,-4.93,20250123,3865,4.79,20250408,5740,-29.44,20240718,3700,9.46,20241209,0.35,Y,008370,500,60 억,,161253,N,N,38,N,00,N
20250414,090229,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3995,0,3,0.00,862920,216,2.49,3995,3995,3995,5190,2800,3995,3995.00,1.34,0,0,4071,4032,3961,3922,3851,4052,3942,60,1195,500,2630,5,1,12000000,479,6.75,0.49,12,0.00,592.00,8126.00,5740,20240718,-30.40,3700,20241209,7.97,4260,-6.22,20250123,3865,3.36,20250408,5740,-30.40,20240718,3700,7.97,20241209,0.35,Y,008370,500,60 억,,161253,N,N,38,N,00,N
20250411,160226,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3995,45,2,1.14,34222252,8663,80.28,3960,4000,3890,5130,2765,3950,3950.39,1.37,0,-3620,4006,3977,3931,3902,3856,3992,3917,60,1180,500,2600,5,1,12000000,479,6.75,0.49,12,0.07,592.00,8126.00,5740,20240718,-30.40,3700,20241209,7.97,4260,-6.22,20250123,3865,3.36,20250408,5740,-30.40,20240718,3700,7.97,20241209,0.35,Y,008370,500,60 억,,164865,N,N,38,N,00,N
20250411,150228,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3960,10,2,0.25,29844622,7564,70.10,3960,3990,3890,5130,2765,3950,3945.61,1.37,0,-3571,4006,3977,3931,3902,3856,3992,3917,60,1180,500,2600,5,1,12000000,475,6.69,0.49,12,0.06,592.00,8126.00,5740,20240718,-31.01,3700,20241209,7.03,4260,-7.04,20250123,3865,2.46,20250408,5740,-31.01,20240718,3700,7.03,20241209,0.35,Y,008370,500,60 억,,164865,N,N,101,N,00,N
20250411,140228,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3965,15,2,0.38,26870302,6813,63.14,3960,3990,3890,5130,2765,3950,3943.98,1.37,0,-2847,4006,3977,3931,3902,3856,3992,3917,60,1180,500,2600,5,1,12000000,476,6.70,0.49,12,0.06,592.00,8126.00,5740,20240718,-30.92,3700,20241209,7.16,4260,-6.92,20250123,3865,2.59,20250408,5740,-30.92,20240718,3700,7.16,20241209,0.35,Y,008370,500,60 억,,164865,N,N,101,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 20250414 160227 57 100.00 KOSDAQ 화학 N N N N N 4010 15 2 0.38 49032170 12179 140.59 3995 4055 3995 5190 2800 3995 4025.96 1.34 0 -2551 4071 4032 3961 3922 3851 4052 3942 60 1195 500 2630 5 1 12000000 481 6.77 0.49 12 0.10 592.00 8126.00 5740 20240718 -30.14 3700 20241209 8.38 4260 -5.87 20250123 3865 3.75 20250408 5740 -30.14 20240718 3700 8.38 20241209 0.35 Y 008370 500 60 억 161253 N N 38 N 00 N
3 20250414 150229 57 100.00 KOSDAQ 화학 N N N N N 4015 20 2 0.50 44283180 10992 126.88 3995 4055 3995 5190 2800 3995 4028.67 1.34 0 -2464 4071 4032 3961 3922 3851 4052 3942 60 1195 500 2630 5 1 12000000 482 6.78 0.49 12 0.09 592.00 8126.00 5740 20240718 -30.05 3700 20241209 8.51 4260 -5.75 20250123 3865 3.88 20250408 5740 -30.05 20240718 3700 8.51 20241209 0.35 Y 008370 500 60 억 161253 N N 38 N 00 N
4 20250414 140228 57 100.00 KOSDAQ 화학 N N N N N 4015 20 2 0.50 38045590 9434 108.90 3995 4055 3995 5190 2800 3995 4032.82 1.34 0 -2243 4071 4032 3961 3922 3851 4052 3942 60 1195 500 2630 5 1 12000000 482 6.78 0.49 12 0.08 592.00 8126.00 5740 20240718 -30.05 3700 20241209 8.51 4260 -5.75 20250123 3865 3.88 20250408 5740 -30.05 20240718 3700 8.51 20241209 0.35 Y 008370 500 60 억 161253 N N 38 N 00 N
5 20250414 130228 57 100.00 KOSDAQ 화학 N N N N N 4015 20 2 0.50 36106325 8951 103.32 3995 4055 3995 5190 2800 3995 4033.78 1.34 0 -1766 4071 4032 3961 3922 3851 4052 3942 60 1195 500 2630 5 1 12000000 482 6.78 0.49 12 0.07 592.00 8126.00 5740 20240718 -30.05 3700 20241209 8.51 4260 -5.75 20250123 3865 3.88 20250408 5740 -30.05 20240718 3700 8.51 20241209 0.35 Y 008370 500 60 억 161253 N N 38 N 00 N
6 20250414 120229 57 100.00 KOSDAQ 화학 N N N N N 4010 15 2 0.38 33764370 8367 96.58 3995 4055 3995 5190 2800 3995 4035.42 1.34 0 -1293 4071 4032 3961 3922 3851 4052 3942 60 1195 500 2630 5 1 12000000 481 6.77 0.49 12 0.07 592.00 8126.00 5740 20240718 -30.14 3700 20241209 8.38 4260 -5.87 20250123 3865 3.75 20250408 5740 -30.14 20240718 3700 8.38 20241209 0.35 Y 008370 500 60 억 161253 N N 38 N 00 N
7 20250414 110227 57 100.00 KOSDAQ 화학 N N N N N 4030 35 2 0.88 31051105 7691 88.78 3995 4055 3995 5190 2800 3995 4037.33 1.34 0 -823 4071 4032 3961 3922 3851 4052 3942 60 1195 500 2630 5 1 12000000 484 6.81 0.50 12 0.06 592.00 8126.00 5740 20240718 -29.79 3700 20241209 8.92 4260 -5.40 20250123 3865 4.27 20250408 5740 -29.79 20240718 3700 8.92 20241209 0.35 Y 008370 500 60 억 161253 N N 38 N 00 N
8 20250414 100228 57 100.00 KOSDAQ 화학 N N N N N 4050 55 2 1.38 29492270 7304 84.31 3995 4055 3995 5190 2800 3995 4037.82 1.34 0 -463 4071 4032 3961 3922 3851 4052 3942 60 1195 500 2630 5 1 12000000 486 6.84 0.50 12 0.06 592.00 8126.00 5740 20240718 -29.44 3700 20241209 9.46 4260 -4.93 20250123 3865 4.79 20250408 5740 -29.44 20240718 3700 9.46 20241209 0.35 Y 008370 500 60 억 161253 N N 38 N 00 N
9 20250414 090229 57 100.00 KOSDAQ 화학 N N N N N 3995 0 3 0.00 862920 216 2.49 3995 3995 3995 5190 2800 3995 3995.00 1.34 0 0 4071 4032 3961 3922 3851 4052 3942 60 1195 500 2630 5 1 12000000 479 6.75 0.49 12 0.00 592.00 8126.00 5740 20240718 -30.40 3700 20241209 7.97 4260 -6.22 20250123 3865 3.36 20250408 5740 -30.40 20240718 3700 7.97 20241209 0.35 Y 008370 500 60 억 161253 N N 38 N 00 N
10 20250411 160226 57 100.00 KOSDAQ 화학 N N N N N 3995 45 2 1.14 34222252 8663 80.28 3960 4000 3890 5130 2765 3950 3950.39 1.37 0 -3620 4006 3977 3931 3902 3856 3992 3917 60 1180 500 2600 5 1 12000000 479 6.75 0.49 12 0.07 592.00 8126.00 5740 20240718 -30.40 3700 20241209 7.97 4260 -6.22 20250123 3865 3.36 20250408 5740 -30.40 20240718 3700 7.97 20241209 0.35 Y 008370 500 60 억 164865 N N 38 N 00 N
11 20250411 150228 57 100.00 KOSDAQ 화학 N N N N N 3960 10 2 0.25 29844622 7564 70.10 3960 3990 3890 5130 2765 3950 3945.61 1.37 0 -3571 4006 3977 3931 3902 3856 3992 3917 60 1180 500 2600 5 1 12000000 475 6.69 0.49 12 0.06 592.00 8126.00 5740 20240718 -31.01 3700 20241209 7.03 4260 -7.04 20250123 3865 2.46 20250408 5740 -31.01 20240718 3700 7.03 20241209 0.35 Y 008370 500 60 억 164865 N N 101 N 00 N
12 20250411 140228 57 100.00 KOSDAQ 화학 N N N N N 3965 15 2 0.38 26870302 6813 63.14 3960 3990 3890 5130 2765 3950 3943.98 1.37 0 -2847 4006 3977 3931 3902 3856 3992 3917 60 1180 500 2600 5 1 12000000 476 6.70 0.49 12 0.06 592.00 8126.00 5740 20240718 -30.92 3700 20241209 7.16 4260 -6.92 20250123 3865 2.59 20250408 5740 -30.92 20240718 3700 7.16 20241209 0.35 Y 008370 500 60 억 164865 N N 101 N 00 N