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
239890/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
20250407,160921,57,100.00,KOSDAQ,신저가,화학,N,N,N,N, ,N,5150,-530,5,-9.33,568302375,107329,150.25,5610,5610,5150,7380,3980,5680,5295.08,5.39,0,-23692,5873,5776,5583,5486,5293,5825,5535,50,1700,500,3860,10,1,9935755,512,15.10,0.98,12,1.08,341.00,5260.00,19800,20240701,-73.99,5150,20250407,0.00,9070,-43.22,20250115,5150,0.00,20250407,19800,-73.99,20240701,5150,0.00,20250407,3.41,Y,239890,500,49 억,,535383,N,N,240,N,00,N
20250407,150928,57,100.00,KOSDAQ,신저가,화학,N,N,N,N, ,N,5180,-500,5,-8.80,548591255,103509,144.90,5610,5610,5160,7380,3980,5680,5299.94,5.39,0,-23091,5873,5776,5583,5486,5293,5825,5535,50,1700,500,3860,10,1,9935755,515,15.19,0.98,12,1.04,341.00,5260.00,19800,20240701,-73.84,5160,20250407,0.39,9070,-42.89,20250115,5160,0.39,20250407,19800,-73.84,20240701,5160,0.39,20250407,3.41,Y,239890,500,49 억,,535383,N,N,240,N,00,N
20250407,140925,57,100.00,KOSDAQ,신저가,화학,N,N,N,N, ,N,5180,-500,5,-8.80,485051665,91278,127.78,5610,5610,5160,7380,3980,5680,5314.00,5.39,0,-18283,5873,5776,5583,5486,5293,5825,5535,50,1700,500,3860,10,1,9935755,515,15.19,0.98,12,0.92,341.00,5260.00,19800,20240701,-73.84,5160,20250407,0.39,9070,-42.89,20250115,5160,0.39,20250407,19800,-73.84,20240701,5160,0.39,20250407,3.41,Y,239890,500,49 억,,535383,N,N,240,N,00,N
20250407,130923,57,100.00,KOSDAQ,신저가,화학,N,N,N,N, ,N,5210,-470,5,-8.27,438967885,82387,115.33,5610,5610,5200,7380,3980,5680,5328.12,5.39,0,-16937,5873,5776,5583,5486,5293,5825,5535,50,1700,500,3860,10,1,9935755,518,15.28,0.99,12,0.83,341.00,5260.00,19800,20240701,-73.69,5200,20250407,0.19,9070,-42.56,20250115,5200,0.19,20250407,19800,-73.69,20240701,5200,0.19,20250407,3.41,Y,239890,500,49 억,,535383,N,N,240,N,00,N
20250407,120923,57,100.00,KOSDAQ,신저가,화학,N,N,N,N, ,N,5270,-410,5,-7.22,374068435,69982,97.97,5610,5610,5210,7380,3980,5680,5345.21,5.39,0,-14676,5873,5776,5583,5486,5293,5825,5535,50,1700,500,3860,10,1,9935755,524,15.45,1.00,12,0.70,341.00,5260.00,19800,20240701,-73.38,5210,20250407,1.15,9070,-41.90,20250115,5210,1.15,20250407,19800,-73.38,20240701,5210,1.15,20250407,3.41,Y,239890,500,49 억,,535383,N,N,240,N,00,N
20250407,110924,57,100.00,KOSDAQ,신저가,화학,N,N,N,N, ,N,5300,-380,5,-6.69,355834950,66521,93.12,5610,5610,5210,7380,3980,5680,5349.21,5.39,0,-15173,5873,5776,5583,5486,5293,5825,5535,50,1700,500,3860,10,1,9935755,527,15.54,1.01,12,0.67,341.00,5260.00,19800,20240701,-73.23,5210,20250407,1.73,9070,-41.57,20250115,5210,1.73,20250407,19800,-73.23,20240701,5210,1.73,20250407,3.41,Y,239890,500,49 억,,535383,N,N,240,N,00,N
20250407,100924,57,100.00,KOSDAQ,신저가,화학,N,N,N,N, ,N,5300,-380,5,-6.69,291096660,54182,75.85,5610,5610,5250,7380,3980,5680,5372.57,5.39,0,-16025,5873,5776,5583,5486,5293,5825,5535,50,1700,500,3860,10,1,9935755,527,15.54,1.01,12,0.55,341.00,5260.00,19800,20240701,-73.23,5250,20250407,0.95,9070,-41.57,20250115,5250,0.95,20250407,19800,-73.23,20240701,5250,0.95,20250407,3.41,Y,239890,500,49 억,,535383,N,N,240,N,00,N
20250407,090925,57,100.00,KOSDAQ,신저가,화학,N,N,N,N, ,N,5450,-230,5,-4.05,79898130,14606,20.45,5610,5610,5390,7380,3980,5680,5470.23,5.39,0,-5399,5873,5776,5583,5486,5293,5825,5535,50,1700,500,3860,10,1,9935755,541,15.98,1.04,12,0.15,341.00,5260.00,19800,20240701,-72.47,5390,20250407,1.11,9070,-39.91,20250115,5390,1.11,20250407,19800,-72.47,20240701,5390,1.11,20250407,3.41,Y,239890,500,49 억,,535383,N,N,240,N,00,N
20250404,160921,57,100.00,KOSDAQ,신저가,화학,N,N,N,N, ,N,5680,90,2,1.61,392362110,71383,132.67,5540,5680,5390,7260,3920,5590,5495.90,5.30,0,9365,5856,5722,5616,5482,5376,5670,5430,50,1670,500,3800,10,1,9935755,564,16.66,1.08,12,0.72,341.00,5260.00,19800,20240701,-71.31,5390,20250404,5.38,9070,-37.38,20250115,5390,5.38,20250404,19800,-71.31,20240701,5390,5.38,20250404,3.38,Y,239890,500,49 억,,526518,N,N,240,N,00,N
20250404,150930,57,100.00,KOSDAQ,신저가,화학,N,N,N,N, ,N,5580,-10,5,-0.18,380217630,69224,128.66,5540,5630,5390,7260,3920,5590,5492.57,5.30,0,9081,5856,5722,5616,5482,5376,5670,5430,50,1670,500,3800,10,1,9935755,554,16.36,1.06,12,0.70,341.00,5260.00,19800,20240701,-71.82,5390,20250404,3.53,9070,-38.48,20250115,5390,3.53,20250404,19800,-71.82,20240701,5390,3.53,20250404,3.38,Y,239890,500,49 억,,526518,N,N,0,N,00,N
20250404,140932,57,100.00,KOSDAQ,신저가,화학,N,N,N,N, ,N,5420,-170,5,-3.04,329164490,59938,111.40,5540,5630,5390,7260,3920,5590,5491.75,5.30,0,7642,5856,5722,5616,5482,5376,5670,5430,50,1670,500,3800,10,1,9935755,539,15.89,1.03,12,0.60,341.00,5260.00,19800,20240701,-72.63,5390,20250404,0.56,9070,-40.24,20250115,5390,0.56,20250404,19800,-72.63,20240701,5390,0.56,20250404,3.38,Y,239890,500,49 억,,526518,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 160921 57 100.00 KOSDAQ 신저가 화학 N N N N N 5150 -530 5 -9.33 568302375 107329 150.25 5610 5610 5150 7380 3980 5680 5295.08 5.39 0 -23692 5873 5776 5583 5486 5293 5825 5535 50 1700 500 3860 10 1 9935755 512 15.10 0.98 12 1.08 341.00 5260.00 19800 20240701 -73.99 5150 20250407 0.00 9070 -43.22 20250115 5150 0.00 20250407 19800 -73.99 20240701 5150 0.00 20250407 3.41 Y 239890 500 49 억 535383 N N 240 N 00 N
3 20250407 150928 57 100.00 KOSDAQ 신저가 화학 N N N N N 5180 -500 5 -8.80 548591255 103509 144.90 5610 5610 5160 7380 3980 5680 5299.94 5.39 0 -23091 5873 5776 5583 5486 5293 5825 5535 50 1700 500 3860 10 1 9935755 515 15.19 0.98 12 1.04 341.00 5260.00 19800 20240701 -73.84 5160 20250407 0.39 9070 -42.89 20250115 5160 0.39 20250407 19800 -73.84 20240701 5160 0.39 20250407 3.41 Y 239890 500 49 억 535383 N N 240 N 00 N
4 20250407 140925 57 100.00 KOSDAQ 신저가 화학 N N N N N 5180 -500 5 -8.80 485051665 91278 127.78 5610 5610 5160 7380 3980 5680 5314.00 5.39 0 -18283 5873 5776 5583 5486 5293 5825 5535 50 1700 500 3860 10 1 9935755 515 15.19 0.98 12 0.92 341.00 5260.00 19800 20240701 -73.84 5160 20250407 0.39 9070 -42.89 20250115 5160 0.39 20250407 19800 -73.84 20240701 5160 0.39 20250407 3.41 Y 239890 500 49 억 535383 N N 240 N 00 N
5 20250407 130923 57 100.00 KOSDAQ 신저가 화학 N N N N N 5210 -470 5 -8.27 438967885 82387 115.33 5610 5610 5200 7380 3980 5680 5328.12 5.39 0 -16937 5873 5776 5583 5486 5293 5825 5535 50 1700 500 3860 10 1 9935755 518 15.28 0.99 12 0.83 341.00 5260.00 19800 20240701 -73.69 5200 20250407 0.19 9070 -42.56 20250115 5200 0.19 20250407 19800 -73.69 20240701 5200 0.19 20250407 3.41 Y 239890 500 49 억 535383 N N 240 N 00 N
6 20250407 120923 57 100.00 KOSDAQ 신저가 화학 N N N N N 5270 -410 5 -7.22 374068435 69982 97.97 5610 5610 5210 7380 3980 5680 5345.21 5.39 0 -14676 5873 5776 5583 5486 5293 5825 5535 50 1700 500 3860 10 1 9935755 524 15.45 1.00 12 0.70 341.00 5260.00 19800 20240701 -73.38 5210 20250407 1.15 9070 -41.90 20250115 5210 1.15 20250407 19800 -73.38 20240701 5210 1.15 20250407 3.41 Y 239890 500 49 억 535383 N N 240 N 00 N
7 20250407 110924 57 100.00 KOSDAQ 신저가 화학 N N N N N 5300 -380 5 -6.69 355834950 66521 93.12 5610 5610 5210 7380 3980 5680 5349.21 5.39 0 -15173 5873 5776 5583 5486 5293 5825 5535 50 1700 500 3860 10 1 9935755 527 15.54 1.01 12 0.67 341.00 5260.00 19800 20240701 -73.23 5210 20250407 1.73 9070 -41.57 20250115 5210 1.73 20250407 19800 -73.23 20240701 5210 1.73 20250407 3.41 Y 239890 500 49 억 535383 N N 240 N 00 N
8 20250407 100924 57 100.00 KOSDAQ 신저가 화학 N N N N N 5300 -380 5 -6.69 291096660 54182 75.85 5610 5610 5250 7380 3980 5680 5372.57 5.39 0 -16025 5873 5776 5583 5486 5293 5825 5535 50 1700 500 3860 10 1 9935755 527 15.54 1.01 12 0.55 341.00 5260.00 19800 20240701 -73.23 5250 20250407 0.95 9070 -41.57 20250115 5250 0.95 20250407 19800 -73.23 20240701 5250 0.95 20250407 3.41 Y 239890 500 49 억 535383 N N 240 N 00 N
9 20250407 090925 57 100.00 KOSDAQ 신저가 화학 N N N N N 5450 -230 5 -4.05 79898130 14606 20.45 5610 5610 5390 7380 3980 5680 5470.23 5.39 0 -5399 5873 5776 5583 5486 5293 5825 5535 50 1700 500 3860 10 1 9935755 541 15.98 1.04 12 0.15 341.00 5260.00 19800 20240701 -72.47 5390 20250407 1.11 9070 -39.91 20250115 5390 1.11 20250407 19800 -72.47 20240701 5390 1.11 20250407 3.41 Y 239890 500 49 억 535383 N N 240 N 00 N
10 20250404 160921 57 100.00 KOSDAQ 신저가 화학 N N N N N 5680 90 2 1.61 392362110 71383 132.67 5540 5680 5390 7260 3920 5590 5495.90 5.30 0 9365 5856 5722 5616 5482 5376 5670 5430 50 1670 500 3800 10 1 9935755 564 16.66 1.08 12 0.72 341.00 5260.00 19800 20240701 -71.31 5390 20250404 5.38 9070 -37.38 20250115 5390 5.38 20250404 19800 -71.31 20240701 5390 5.38 20250404 3.38 Y 239890 500 49 억 526518 N N 240 N 00 N
11 20250404 150930 57 100.00 KOSDAQ 신저가 화학 N N N N N 5580 -10 5 -0.18 380217630 69224 128.66 5540 5630 5390 7260 3920 5590 5492.57 5.30 0 9081 5856 5722 5616 5482 5376 5670 5430 50 1670 500 3800 10 1 9935755 554 16.36 1.06 12 0.70 341.00 5260.00 19800 20240701 -71.82 5390 20250404 3.53 9070 -38.48 20250115 5390 3.53 20250404 19800 -71.82 20240701 5390 3.53 20250404 3.38 Y 239890 500 49 억 526518 N N 0 N 00 N
12 20250404 140932 57 100.00 KOSDAQ 신저가 화학 N N N N N 5420 -170 5 -3.04 329164490 59938 111.40 5540 5630 5390 7260 3920 5590 5491.75 5.30 0 7642 5856 5722 5616 5482 5376 5670 5430 50 1670 500 3800 10 1 9935755 539 15.89 1.03 12 0.60 341.00 5260.00 19800 20240701 -72.63 5390 20250404 0.56 9070 -40.24 20250115 5390 0.56 20250404 19800 -72.63 20240701 5390 0.56 20250404 3.38 Y 239890 500 49 억 526518 N N 0 N 00 N