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
439090/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
20250407,161144,55,40.00,KOSDAQ,,화학,N,N,N,Y,40,N,17230,-1330,5,-7.17,2681248150,151671,96.10,18100,18150,17230,24100,13000,18560,17678.29,0.73,0,-6631,19160,18860,18480,18180,17800,19010,18330,16,5540,100,12990,10,1,16378260,2822,17.25,2.48,12,0.93,999.00,6948.00,30850,20240613,-44.15,13200,20241209,30.53,22200,-22.39,20250228,14450,19.24,20250102,30850,-44.15,20240613,13200,30.53,20241209,5.47,Y,439090,100,16 억,,118844,N,N,4426,N,00,N
20250407,151151,55,40.00,KOSDAQ,,화학,N,N,N,Y,40,N,17360,-1200,5,-6.47,2548589075,143989,91.23,18100,18150,17320,24100,13000,18560,17699.89,0.73,0,-6444,19160,18860,18480,18180,17800,19010,18330,16,5540,100,12990,10,1,16378260,2843,17.38,2.50,12,0.88,999.00,6948.00,30850,20240613,-43.73,13200,20241209,31.52,22200,-21.80,20250228,14450,20.14,20250102,30850,-43.73,20240613,13200,31.52,20241209,5.47,Y,439090,100,16 억,,118844,N,N,5703,N,00,N
20250407,141149,55,40.00,KOSDAQ,,화학,N,N,N,Y,40,N,17490,-1070,5,-5.77,2262791260,127626,80.86,18100,18150,17490,24100,13000,18560,17729.86,0.73,0,-6039,19160,18860,18480,18180,17800,19010,18330,16,5540,100,12990,10,1,16378260,2865,17.51,2.52,12,0.78,999.00,6948.00,30850,20240613,-43.31,13200,20241209,32.50,22200,-21.22,20250228,14450,21.04,20250102,30850,-43.31,20240613,13200,32.50,20241209,5.47,Y,439090,100,16 억,,118844,N,N,5703,N,00,N
20250407,131147,55,40.00,KOSDAQ,,화학,N,N,N,Y,40,N,17710,-850,5,-4.58,1962733590,110564,70.05,18100,18150,17500,24100,13000,18560,17752.01,0.73,0,-3698,19160,18860,18480,18180,17800,19010,18330,16,5540,100,12990,10,1,16378260,2901,17.73,2.55,12,0.68,999.00,6948.00,30850,20240613,-42.59,13200,20241209,34.17,22200,-20.23,20250228,14450,22.56,20250102,30850,-42.59,20240613,13200,34.17,20241209,5.47,Y,439090,100,16 억,,118844,N,N,5703,N,00,N
20250407,121143,55,40.00,KOSDAQ,,화학,N,N,N,Y,40,N,17900,-660,5,-3.56,1719948075,96932,61.42,18100,18150,17500,24100,13000,18560,17743.86,0.73,0,-5316,19160,18860,18480,18180,17800,19010,18330,16,5540,100,12990,10,1,16378260,2932,17.92,2.58,12,0.59,999.00,6948.00,30850,20240613,-41.98,13200,20241209,35.61,22200,-19.37,20250228,14450,23.88,20250102,30850,-41.98,20240613,13200,35.61,20241209,5.47,Y,439090,100,16 억,,118844,N,N,5703,N,00,N
20250407,111147,55,40.00,KOSDAQ,,화학,N,N,N,Y,40,N,17860,-700,5,-3.77,1545140745,87137,55.21,18100,18150,17500,24100,13000,18560,17732.32,0.73,0,-4051,19160,18860,18480,18180,17800,19010,18330,16,5540,100,12990,10,1,16378260,2925,17.88,2.57,12,0.53,999.00,6948.00,30850,20240613,-42.11,13200,20241209,35.30,22200,-19.55,20250228,14450,23.60,20250102,30850,-42.11,20240613,13200,35.30,20241209,5.47,Y,439090,100,16 억,,118844,N,N,5703,N,00,N
20250407,101147,55,40.00,KOSDAQ,,화학,N,N,N,Y,40,N,17600,-960,5,-5.17,1294209310,73001,46.25,18100,18150,17500,24100,13000,18560,17728.65,0.73,0,-4061,19160,18860,18480,18180,17800,19010,18330,16,5540,100,12990,10,1,16378260,2883,17.62,2.53,12,0.45,999.00,6948.00,30850,20240613,-42.95,13200,20241209,33.33,22200,-20.72,20250228,14450,21.80,20250102,30850,-42.95,20240613,13200,33.33,20241209,5.47,Y,439090,100,16 억,,118844,N,N,5703,N,00,N
20250407,091149,55,40.00,KOSDAQ,,화학,N,N,N,Y,40,N,17840,-720,5,-3.88,408458570,22824,14.46,18100,18150,17800,24100,13000,18560,17896.01,0.73,0,-2393,19160,18860,18480,18180,17800,19010,18330,16,5540,100,12990,10,1,16378260,2922,17.86,2.57,12,0.14,999.00,6948.00,30850,20240613,-42.17,13200,20241209,35.15,22200,-19.64,20250228,14450,23.46,20250102,30850,-42.17,20240613,13200,35.15,20241209,5.47,Y,439090,100,16 억,,118844,N,N,5703,N,00,N
20250404,161143,55,40.00,KOSDAQ,,화학,N,N,N,Y,40,N,18560,-50,5,-0.27,2909774515,157827,110.72,18390,18780,18100,24150,13030,18610,18436.41,0.72,0,-3024,19130,18870,18720,18460,18310,18795,18385,16,5540,100,13020,10,1,16378260,3040,18.58,2.67,12,0.96,999.00,6948.00,30850,20240613,-39.84,13200,20241209,40.61,22200,-16.40,20250228,14450,28.44,20250102,30850,-39.84,20240613,13200,40.61,20241209,5.44,Y,439090,100,16 억,,118208,N,N,5703,N,00,N
20250404,151155,55,40.00,KOSDAQ,,화학,N,N,N,Y,40,N,18550,-60,5,-0.32,2781798080,150933,105.88,18390,18780,18100,24150,13030,18610,18430.68,0.72,0,-3536,19130,18870,18720,18460,18310,18795,18385,16,5540,100,13020,10,1,16378260,3038,18.57,2.67,12,0.92,999.00,6948.00,30850,20240613,-39.87,13200,20241209,40.53,22200,-16.44,20250228,14450,28.37,20250102,30850,-39.87,20240613,13200,40.53,20241209,5.44,Y,439090,100,16 억,,118208,N,N,10704,N,00,N
20250404,141158,55,40.00,KOSDAQ,,화학,N,N,N,Y,40,N,18230,-380,5,-2.04,2538994100,137711,96.61,18390,18780,18100,24150,13030,18610,18437.12,0.72,0,-5686,19130,18870,18720,18460,18310,18795,18385,16,5540,100,13020,10,1,16378260,2986,18.25,2.62,12,0.84,999.00,6948.00,30850,20240613,-40.91,13200,20241209,38.11,22200,-17.88,20250228,14450,26.16,20250102,30850,-40.91,20240613,13200,38.11,20241209,5.44,Y,439090,100,16 억,,118208,N,N,10704,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 161144 55 40.00 KOSDAQ 화학 N N N Y 40 N 17230 -1330 5 -7.17 2681248150 151671 96.10 18100 18150 17230 24100 13000 18560 17678.29 0.73 0 -6631 19160 18860 18480 18180 17800 19010 18330 16 5540 100 12990 10 1 16378260 2822 17.25 2.48 12 0.93 999.00 6948.00 30850 20240613 -44.15 13200 20241209 30.53 22200 -22.39 20250228 14450 19.24 20250102 30850 -44.15 20240613 13200 30.53 20241209 5.47 Y 439090 100 16 억 118844 N N 4426 N 00 N
3 20250407 151151 55 40.00 KOSDAQ 화학 N N N Y 40 N 17360 -1200 5 -6.47 2548589075 143989 91.23 18100 18150 17320 24100 13000 18560 17699.89 0.73 0 -6444 19160 18860 18480 18180 17800 19010 18330 16 5540 100 12990 10 1 16378260 2843 17.38 2.50 12 0.88 999.00 6948.00 30850 20240613 -43.73 13200 20241209 31.52 22200 -21.80 20250228 14450 20.14 20250102 30850 -43.73 20240613 13200 31.52 20241209 5.47 Y 439090 100 16 억 118844 N N 5703 N 00 N
4 20250407 141149 55 40.00 KOSDAQ 화학 N N N Y 40 N 17490 -1070 5 -5.77 2262791260 127626 80.86 18100 18150 17490 24100 13000 18560 17729.86 0.73 0 -6039 19160 18860 18480 18180 17800 19010 18330 16 5540 100 12990 10 1 16378260 2865 17.51 2.52 12 0.78 999.00 6948.00 30850 20240613 -43.31 13200 20241209 32.50 22200 -21.22 20250228 14450 21.04 20250102 30850 -43.31 20240613 13200 32.50 20241209 5.47 Y 439090 100 16 억 118844 N N 5703 N 00 N
5 20250407 131147 55 40.00 KOSDAQ 화학 N N N Y 40 N 17710 -850 5 -4.58 1962733590 110564 70.05 18100 18150 17500 24100 13000 18560 17752.01 0.73 0 -3698 19160 18860 18480 18180 17800 19010 18330 16 5540 100 12990 10 1 16378260 2901 17.73 2.55 12 0.68 999.00 6948.00 30850 20240613 -42.59 13200 20241209 34.17 22200 -20.23 20250228 14450 22.56 20250102 30850 -42.59 20240613 13200 34.17 20241209 5.47 Y 439090 100 16 억 118844 N N 5703 N 00 N
6 20250407 121143 55 40.00 KOSDAQ 화학 N N N Y 40 N 17900 -660 5 -3.56 1719948075 96932 61.42 18100 18150 17500 24100 13000 18560 17743.86 0.73 0 -5316 19160 18860 18480 18180 17800 19010 18330 16 5540 100 12990 10 1 16378260 2932 17.92 2.58 12 0.59 999.00 6948.00 30850 20240613 -41.98 13200 20241209 35.61 22200 -19.37 20250228 14450 23.88 20250102 30850 -41.98 20240613 13200 35.61 20241209 5.47 Y 439090 100 16 억 118844 N N 5703 N 00 N
7 20250407 111147 55 40.00 KOSDAQ 화학 N N N Y 40 N 17860 -700 5 -3.77 1545140745 87137 55.21 18100 18150 17500 24100 13000 18560 17732.32 0.73 0 -4051 19160 18860 18480 18180 17800 19010 18330 16 5540 100 12990 10 1 16378260 2925 17.88 2.57 12 0.53 999.00 6948.00 30850 20240613 -42.11 13200 20241209 35.30 22200 -19.55 20250228 14450 23.60 20250102 30850 -42.11 20240613 13200 35.30 20241209 5.47 Y 439090 100 16 억 118844 N N 5703 N 00 N
8 20250407 101147 55 40.00 KOSDAQ 화학 N N N Y 40 N 17600 -960 5 -5.17 1294209310 73001 46.25 18100 18150 17500 24100 13000 18560 17728.65 0.73 0 -4061 19160 18860 18480 18180 17800 19010 18330 16 5540 100 12990 10 1 16378260 2883 17.62 2.53 12 0.45 999.00 6948.00 30850 20240613 -42.95 13200 20241209 33.33 22200 -20.72 20250228 14450 21.80 20250102 30850 -42.95 20240613 13200 33.33 20241209 5.47 Y 439090 100 16 억 118844 N N 5703 N 00 N
9 20250407 091149 55 40.00 KOSDAQ 화학 N N N Y 40 N 17840 -720 5 -3.88 408458570 22824 14.46 18100 18150 17800 24100 13000 18560 17896.01 0.73 0 -2393 19160 18860 18480 18180 17800 19010 18330 16 5540 100 12990 10 1 16378260 2922 17.86 2.57 12 0.14 999.00 6948.00 30850 20240613 -42.17 13200 20241209 35.15 22200 -19.64 20250228 14450 23.46 20250102 30850 -42.17 20240613 13200 35.15 20241209 5.47 Y 439090 100 16 억 118844 N N 5703 N 00 N
10 20250404 161143 55 40.00 KOSDAQ 화학 N N N Y 40 N 18560 -50 5 -0.27 2909774515 157827 110.72 18390 18780 18100 24150 13030 18610 18436.41 0.72 0 -3024 19130 18870 18720 18460 18310 18795 18385 16 5540 100 13020 10 1 16378260 3040 18.58 2.67 12 0.96 999.00 6948.00 30850 20240613 -39.84 13200 20241209 40.61 22200 -16.40 20250228 14450 28.44 20250102 30850 -39.84 20240613 13200 40.61 20241209 5.44 Y 439090 100 16 억 118208 N N 5703 N 00 N
11 20250404 151155 55 40.00 KOSDAQ 화학 N N N Y 40 N 18550 -60 5 -0.32 2781798080 150933 105.88 18390 18780 18100 24150 13030 18610 18430.68 0.72 0 -3536 19130 18870 18720 18460 18310 18795 18385 16 5540 100 13020 10 1 16378260 3038 18.57 2.67 12 0.92 999.00 6948.00 30850 20240613 -39.87 13200 20241209 40.53 22200 -16.44 20250228 14450 28.37 20250102 30850 -39.87 20240613 13200 40.53 20241209 5.44 Y 439090 100 16 억 118208 N N 10704 N 00 N
12 20250404 141158 55 40.00 KOSDAQ 화학 N N N Y 40 N 18230 -380 5 -2.04 2538994100 137711 96.61 18390 18780 18100 24150 13030 18610 18437.12 0.72 0 -5686 19130 18870 18720 18460 18310 18795 18385 16 5540 100 13020 10 1 16378260 2986 18.25 2.62 12 0.84 999.00 6948.00 30850 20240613 -40.91 13200 20241209 38.11 22200 -17.88 20250228 14450 26.16 20250102 30850 -40.91 20240613 13200 38.11 20241209 5.44 Y 439090 100 16 억 118208 N N 10704 N 00 N