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
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
20250414,161123,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3375,75,2,2.27,230690665,68889,94.25,3305,3375,3300,4290,2310,3300,3348.38,1.21,0,18673,3376,3337,3291,3252,3206,3357,3272,27,990,100,2370,5,1,26872998,907,6.32,1.01,12,0.26,534.00,3336.00,4480,20240830,-24.67,2880,20241209,17.19,3970,-14.99,20250114,2950,14.41,20250203,8890,-62.04,20240508,2880,17.19,20241209,1.08,Y,352090,100,26 억,,325083,N,N,0,N,00,N
20250414,151133,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3370,70,2,2.12,221502010,66166,90.53,3305,3375,3300,4290,2310,3300,3347.67,1.21,0,18279,3376,3337,3291,3252,3206,3357,3272,27,990,100,2370,5,1,26872998,906,6.31,1.01,12,0.25,534.00,3336.00,4480,20240830,-24.78,2880,20241209,17.01,3970,-15.11,20250114,2950,14.24,20250203,8890,-62.09,20240508,2880,17.01,20241209,1.08,Y,352090,100,26 억,,325083,N,N,0,N,00,N
20250414,141132,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3355,55,2,1.67,179181967,53586,73.32,3305,3360,3300,4290,2310,3300,3343.82,1.21,0,13178,3376,3337,3291,3252,3206,3357,3272,27,990,100,2370,5,1,26872998,902,6.28,1.01,12,0.20,534.00,3336.00,4480,20240830,-25.11,2880,20241209,16.49,3970,-15.49,20250114,2950,13.73,20250203,8890,-62.26,20240508,2880,16.49,20241209,1.08,Y,352090,100,26 억,,325083,N,N,0,N,00,N
20250414,131130,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3355,55,2,1.67,155904147,46645,63.82,3305,3360,3300,4290,2310,3300,3342.35,1.21,0,12018,3376,3337,3291,3252,3206,3357,3272,27,990,100,2370,5,1,26872998,902,6.28,1.01,12,0.17,534.00,3336.00,4480,20240830,-25.11,2880,20241209,16.49,3970,-15.49,20250114,2950,13.73,20250203,8890,-62.26,20240508,2880,16.49,20241209,1.08,Y,352090,100,26 억,,325083,N,N,0,N,00,N
20250414,121133,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3350,50,2,1.52,132309407,39602,54.18,3305,3355,3300,4290,2310,3300,3340.98,1.21,0,9774,3376,3337,3291,3252,3206,3357,3272,27,990,100,2370,5,1,26872998,900,6.27,1.00,12,0.15,534.00,3336.00,4480,20240830,-25.22,2880,20241209,16.32,3970,-15.62,20250114,2950,13.56,20250203,8890,-62.32,20240508,2880,16.32,20241209,1.08,Y,352090,100,26 억,,325083,N,N,0,N,00,N
20250414,111126,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3340,40,2,1.21,81620892,24450,33.45,3305,3355,3300,4290,2310,3300,3338.28,1.21,0,2187,3376,3337,3291,3252,3206,3357,3272,27,990,100,2370,5,1,26872998,898,6.25,1.00,12,0.09,534.00,3336.00,4480,20240830,-25.45,2880,20241209,15.97,3970,-15.87,20250114,2950,13.22,20250203,8890,-62.43,20240508,2880,15.97,20241209,1.08,Y,352090,100,26 억,,325083,N,N,0,N,00,N
20250414,101129,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3330,30,2,0.91,57832177,17319,23.70,3305,3355,3300,4290,2310,3300,3339.23,1.21,0,-1039,3376,3337,3291,3252,3206,3357,3272,27,990,100,2370,5,1,26872998,895,6.24,1.00,12,0.06,534.00,3336.00,4480,20240830,-25.67,2880,20241209,15.62,3970,-16.12,20250114,2950,12.88,20250203,8890,-62.54,20240508,2880,15.62,20241209,1.08,Y,352090,100,26 억,,325083,N,N,0,N,00,N
20250414,091130,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3345,45,2,1.36,40781340,12210,16.71,3305,3355,3300,4290,2310,3300,3340.00,1.21,0,-2474,3376,3337,3291,3252,3206,3357,3272,27,990,100,2370,5,1,26872998,899,6.26,1.00,12,0.05,534.00,3336.00,4480,20240830,-25.33,2880,20241209,16.15,3970,-15.74,20250114,2950,13.39,20250203,8890,-62.37,20240508,2880,16.15,20241209,1.08,Y,352090,100,26 억,,325083,N,N,0,N,00,N
20250411,161118,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3300,50,2,1.54,239772705,73089,93.40,3250,3330,3245,4225,2275,3250,3280.52,1.12,0,25195,3330,3290,3225,3185,3120,3310,3205,27,975,100,2340,5,1,26872998,887,6.18,0.99,12,0.27,534.00,3336.00,4480,20240830,-26.34,2880,20241209,14.58,3970,-16.88,20250114,2950,11.86,20250203,8890,-62.88,20240508,2880,14.58,20241209,1.08,Y,352090,100,26 억,,299887,N,N,136,N,00,N
20250411,151128,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3295,45,2,1.38,217349830,66295,84.71,3250,3330,3245,4225,2275,3250,3278.53,1.12,0,21403,3330,3290,3225,3185,3120,3310,3205,27,975,100,2340,5,1,26872998,885,6.17,0.99,12,0.25,534.00,3336.00,4480,20240830,-26.45,2880,20241209,14.41,3970,-17.00,20250114,2950,11.69,20250203,8890,-62.94,20240508,2880,14.41,20241209,1.08,Y,352090,100,26 억,,299887,N,N,136,N,00,N
20250411,141126,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3305,55,2,1.69,199557015,60899,77.82,3250,3330,3245,4225,2275,3250,3276.85,1.12,0,22369,3330,3290,3225,3185,3120,3310,3205,27,975,100,2340,5,1,26872998,888,6.19,0.99,12,0.23,534.00,3336.00,4480,20240830,-26.23,2880,20241209,14.76,3970,-16.75,20250114,2950,12.03,20250203,8890,-62.82,20240508,2880,14.76,20241209,1.08,Y,352090,100,26 억,,299887,N,N,136,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 161123 57 100.00 KOSDAQ 화학 N N N N N 3375 75 2 2.27 230690665 68889 94.25 3305 3375 3300 4290 2310 3300 3348.38 1.21 0 18673 3376 3337 3291 3252 3206 3357 3272 27 990 100 2370 5 1 26872998 907 6.32 1.01 12 0.26 534.00 3336.00 4480 20240830 -24.67 2880 20241209 17.19 3970 -14.99 20250114 2950 14.41 20250203 8890 -62.04 20240508 2880 17.19 20241209 1.08 Y 352090 100 26 억 325083 N N 0 N 00 N
3 20250414 151133 57 100.00 KOSDAQ 화학 N N N N N 3370 70 2 2.12 221502010 66166 90.53 3305 3375 3300 4290 2310 3300 3347.67 1.21 0 18279 3376 3337 3291 3252 3206 3357 3272 27 990 100 2370 5 1 26872998 906 6.31 1.01 12 0.25 534.00 3336.00 4480 20240830 -24.78 2880 20241209 17.01 3970 -15.11 20250114 2950 14.24 20250203 8890 -62.09 20240508 2880 17.01 20241209 1.08 Y 352090 100 26 억 325083 N N 0 N 00 N
4 20250414 141132 57 100.00 KOSDAQ 화학 N N N N N 3355 55 2 1.67 179181967 53586 73.32 3305 3360 3300 4290 2310 3300 3343.82 1.21 0 13178 3376 3337 3291 3252 3206 3357 3272 27 990 100 2370 5 1 26872998 902 6.28 1.01 12 0.20 534.00 3336.00 4480 20240830 -25.11 2880 20241209 16.49 3970 -15.49 20250114 2950 13.73 20250203 8890 -62.26 20240508 2880 16.49 20241209 1.08 Y 352090 100 26 억 325083 N N 0 N 00 N
5 20250414 131130 57 100.00 KOSDAQ 화학 N N N N N 3355 55 2 1.67 155904147 46645 63.82 3305 3360 3300 4290 2310 3300 3342.35 1.21 0 12018 3376 3337 3291 3252 3206 3357 3272 27 990 100 2370 5 1 26872998 902 6.28 1.01 12 0.17 534.00 3336.00 4480 20240830 -25.11 2880 20241209 16.49 3970 -15.49 20250114 2950 13.73 20250203 8890 -62.26 20240508 2880 16.49 20241209 1.08 Y 352090 100 26 억 325083 N N 0 N 00 N
6 20250414 121133 57 100.00 KOSDAQ 화학 N N N N N 3350 50 2 1.52 132309407 39602 54.18 3305 3355 3300 4290 2310 3300 3340.98 1.21 0 9774 3376 3337 3291 3252 3206 3357 3272 27 990 100 2370 5 1 26872998 900 6.27 1.00 12 0.15 534.00 3336.00 4480 20240830 -25.22 2880 20241209 16.32 3970 -15.62 20250114 2950 13.56 20250203 8890 -62.32 20240508 2880 16.32 20241209 1.08 Y 352090 100 26 억 325083 N N 0 N 00 N
7 20250414 111126 57 100.00 KOSDAQ 화학 N N N N N 3340 40 2 1.21 81620892 24450 33.45 3305 3355 3300 4290 2310 3300 3338.28 1.21 0 2187 3376 3337 3291 3252 3206 3357 3272 27 990 100 2370 5 1 26872998 898 6.25 1.00 12 0.09 534.00 3336.00 4480 20240830 -25.45 2880 20241209 15.97 3970 -15.87 20250114 2950 13.22 20250203 8890 -62.43 20240508 2880 15.97 20241209 1.08 Y 352090 100 26 억 325083 N N 0 N 00 N
8 20250414 101129 57 100.00 KOSDAQ 화학 N N N N N 3330 30 2 0.91 57832177 17319 23.70 3305 3355 3300 4290 2310 3300 3339.23 1.21 0 -1039 3376 3337 3291 3252 3206 3357 3272 27 990 100 2370 5 1 26872998 895 6.24 1.00 12 0.06 534.00 3336.00 4480 20240830 -25.67 2880 20241209 15.62 3970 -16.12 20250114 2950 12.88 20250203 8890 -62.54 20240508 2880 15.62 20241209 1.08 Y 352090 100 26 억 325083 N N 0 N 00 N
9 20250414 091130 57 100.00 KOSDAQ 화학 N N N N N 3345 45 2 1.36 40781340 12210 16.71 3305 3355 3300 4290 2310 3300 3340.00 1.21 0 -2474 3376 3337 3291 3252 3206 3357 3272 27 990 100 2370 5 1 26872998 899 6.26 1.00 12 0.05 534.00 3336.00 4480 20240830 -25.33 2880 20241209 16.15 3970 -15.74 20250114 2950 13.39 20250203 8890 -62.37 20240508 2880 16.15 20241209 1.08 Y 352090 100 26 억 325083 N N 0 N 00 N
10 20250411 161118 57 100.00 KOSDAQ 화학 N N N N N 3300 50 2 1.54 239772705 73089 93.40 3250 3330 3245 4225 2275 3250 3280.52 1.12 0 25195 3330 3290 3225 3185 3120 3310 3205 27 975 100 2340 5 1 26872998 887 6.18 0.99 12 0.27 534.00 3336.00 4480 20240830 -26.34 2880 20241209 14.58 3970 -16.88 20250114 2950 11.86 20250203 8890 -62.88 20240508 2880 14.58 20241209 1.08 Y 352090 100 26 억 299887 N N 136 N 00 N
11 20250411 151128 57 100.00 KOSDAQ 화학 N N N N N 3295 45 2 1.38 217349830 66295 84.71 3250 3330 3245 4225 2275 3250 3278.53 1.12 0 21403 3330 3290 3225 3185 3120 3310 3205 27 975 100 2340 5 1 26872998 885 6.17 0.99 12 0.25 534.00 3336.00 4480 20240830 -26.45 2880 20241209 14.41 3970 -17.00 20250114 2950 11.69 20250203 8890 -62.94 20240508 2880 14.41 20241209 1.08 Y 352090 100 26 억 299887 N N 136 N 00 N
12 20250411 141126 57 100.00 KOSDAQ 화학 N N N N N 3305 55 2 1.69 199557015 60899 77.82 3250 3330 3245 4225 2275 3250 3276.85 1.12 0 22369 3330 3290 3225 3185 3120 3310 3205 27 975 100 2340 5 1 26872998 888 6.19 0.99 12 0.23 534.00 3336.00 4480 20240830 -26.23 2880 20241209 14.76 3970 -16.75 20250114 2950 12.03 20250203 8890 -62.82 20240508 2880 14.76 20241209 1.08 Y 352090 100 26 억 299887 N N 136 N 00 N