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

Update 2025-04-22 2981 top30,price

Browse Source
This commit is contained in:
ened
2025-04-22 18:02:07 +09:00
parent 49b13b9bec
commit 9f6225774e
2981 changed files with 32100 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
20250422,161222,55,40.00,KOSDAQ,,화학,N,N,N,Y,40,N,18010,-120,5,-0.66,910166570,50680,81.22,17880,18200,17820,23550,12700,18130,17959.07,1.07,0,-4661,18896,18512,18286,17902,17676,18400,17790,16,5420,100,12690,10,1,16378260,2950,18.03,2.59,12,0.31,999.00,6948.00,30850,20240613,-41.62,13200,20241209,36.44,22200,-18.87,20250228,14450,24.64,20250102,30850,-41.62,20240613,13200,36.44,20241209,5.21,Y,439090,100,16 억,,175452,N,N,4369,N,00,N
20250422,151244,55,40.00,KOSDAQ,,화학,N,N,N,Y,40,N,18010,-120,5,-0.66,866544330,48257,77.33,17880,18200,17820,23550,12700,18130,17956.86,1.07,0,-4434,18896,18512,18286,17902,17676,18400,17790,16,5420,100,12690,10,1,16378260,2950,18.03,2.59,12,0.29,999.00,6948.00,30850,20240613,-41.62,13200,20241209,36.44,22200,-18.87,20250228,14450,24.64,20250102,30850,-41.62,20240613,13200,36.44,20241209,5.21,Y,439090,100,16 억,,175452,N,N,5154,N,00,N
20250422,141245,55,40.00,KOSDAQ,,화학,N,N,N,Y,40,N,18030,-100,5,-0.55,803372080,44749,71.71,17880,18200,17820,23550,12700,18130,17952.85,1.07,0,-4555,18896,18512,18286,17902,17676,18400,17790,16,5420,100,12690,10,1,16378260,2953,18.05,2.59,12,0.27,999.00,6948.00,30850,20240613,-41.56,13200,20241209,36.59,22200,-18.78,20250228,14450,24.78,20250102,30850,-41.56,20240613,13200,36.59,20241209,5.21,Y,439090,100,16 억,,175452,N,N,5154,N,00,N
20250422,131242,55,40.00,KOSDAQ,,화학,N,N,N,Y,40,N,17990,-140,5,-0.77,734641010,40929,65.59,17880,18200,17820,23550,12700,18130,17949.16,1.07,0,-4249,18896,18512,18286,17902,17676,18400,17790,16,5420,100,12690,10,1,16378260,2946,18.01,2.59,12,0.25,999.00,6948.00,30850,20240613,-41.69,13200,20241209,36.29,22200,-18.96,20250228,14450,24.50,20250102,30850,-41.69,20240613,13200,36.29,20241209,5.21,Y,439090,100,16 억,,175452,N,N,5154,N,00,N
20250422,121246,55,40.00,KOSDAQ,,화학,N,N,N,Y,40,N,17960,-170,5,-0.94,644172190,35897,57.53,17880,18200,17820,23550,12700,18130,17945.01,1.07,0,-3644,18896,18512,18286,17902,17676,18400,17790,16,5420,100,12690,10,1,16378260,2942,17.98,2.58,12,0.22,999.00,6948.00,30850,20240613,-41.78,13200,20241209,36.06,22200,-19.10,20250228,14450,24.29,20250102,30850,-41.78,20240613,13200,36.06,20241209,5.21,Y,439090,100,16 억,,175452,N,N,5154,N,00,N
20250422,111243,55,40.00,KOSDAQ,,화학,N,N,N,Y,40,N,18020,-110,5,-0.61,540569410,30131,48.29,17880,18200,17820,23550,12700,18130,17940.64,1.07,0,-2189,18896,18512,18286,17902,17676,18400,17790,16,5420,100,12690,10,1,16378260,2951,18.04,2.59,12,0.18,999.00,6948.00,30850,20240613,-41.59,13200,20241209,36.52,22200,-18.83,20250228,14450,24.71,20250102,30850,-41.59,20240613,13200,36.52,20241209,5.21,Y,439090,100,16 억,,175452,N,N,5154,N,00,N
20250422,101244,55,40.00,KOSDAQ,,화학,N,N,N,Y,40,N,17890,-240,5,-1.32,375321260,20899,33.49,17880,18200,17870,23550,12700,18130,17958.81,1.07,0,-2070,18896,18512,18286,17902,17676,18400,17790,16,5420,100,12690,10,1,16378260,2930,17.91,2.57,12,0.13,999.00,6948.00,30850,20240613,-42.01,13200,20241209,35.53,22200,-19.41,20250228,14450,23.81,20250102,30850,-42.01,20240613,13200,35.53,20241209,5.21,Y,439090,100,16 억,,175452,N,N,5154,N,00,N
20250422,091247,55,40.00,KOSDAQ,,화학,N,N,N,Y,40,N,18000,-130,5,-0.72,90597590,5034,8.07,17880,18200,17880,23550,12700,18130,17997.14,1.07,0,1498,18896,18512,18286,17902,17676,18400,17790,16,5420,100,12690,10,1,16378260,2948,18.02,2.59,12,0.03,999.00,6948.00,30850,20240613,-41.65,13200,20241209,36.36,22200,-18.92,20250228,14450,24.57,20250102,30850,-41.65,20240613,13200,36.36,20241209,5.21,Y,439090,100,16 억,,175452,N,N,5154,N,00,N
20250421,161218,55,40.00,KOSDAQ,,화학,N,N,N,Y,40,N,18130,-190,5,-1.04,1138322700,62400,67.88,18340,18670,18060,23800,12830,18320,18242.35,1.13,0,-9447,18933,18626,18433,18126,17933,18530,18030,16,5480,100,12820,10,1,16378260,2969,18.15,2.61,12,0.38,999.00,6948.00,30850,20240613,-41.23,13200,20241209,37.35,22200,-18.33,20250228,14450,25.47,20250102,30850,-41.23,20240613,13200,37.35,20241209,5.22,Y,439090,100,16 억,,185686,N,N,5154,N,00,N
20250421,151240,55,40.00,KOSDAQ,,화학,N,N,N,Y,40,N,18150,-170,5,-0.93,1107462760,60699,66.03,18340,18670,18060,23800,12830,18320,18245.16,1.13,0,-9764,18933,18626,18433,18126,17933,18530,18030,16,5480,100,12820,10,1,16378260,2973,18.17,2.61,12,0.37,999.00,6948.00,30850,20240613,-41.17,13200,20241209,37.50,22200,-18.24,20250228,14450,25.61,20250102,30850,-41.17,20240613,13200,37.50,20241209,5.22,Y,439090,100,16 억,,185686,N,N,6315,N,00,N
20250421,141239,55,40.00,KOSDAQ,,화학,N,N,N,Y,40,N,18160,-160,5,-0.87,1016334240,55676,60.57,18340,18670,18060,23800,12830,18320,18254.44,1.13,0,-9818,18933,18626,18433,18126,17933,18530,18030,16,5480,100,12820,10,1,16378260,2974,18.18,2.61,12,0.34,999.00,6948.00,30850,20240613,-41.13,13200,20241209,37.58,22200,-18.20,20250228,14450,25.67,20250102,30850,-41.13,20240613,13200,37.58,20241209,5.22,Y,439090,100,16 억,,185686,N,N,6315,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 20250422 161222 55 40.00 KOSDAQ 화학 N N N Y 40 N 18010 -120 5 -0.66 910166570 50680 81.22 17880 18200 17820 23550 12700 18130 17959.07 1.07 0 -4661 18896 18512 18286 17902 17676 18400 17790 16 5420 100 12690 10 1 16378260 2950 18.03 2.59 12 0.31 999.00 6948.00 30850 20240613 -41.62 13200 20241209 36.44 22200 -18.87 20250228 14450 24.64 20250102 30850 -41.62 20240613 13200 36.44 20241209 5.21 Y 439090 100 16 억 175452 N N 4369 N 00 N
3 20250422 151244 55 40.00 KOSDAQ 화학 N N N Y 40 N 18010 -120 5 -0.66 866544330 48257 77.33 17880 18200 17820 23550 12700 18130 17956.86 1.07 0 -4434 18896 18512 18286 17902 17676 18400 17790 16 5420 100 12690 10 1 16378260 2950 18.03 2.59 12 0.29 999.00 6948.00 30850 20240613 -41.62 13200 20241209 36.44 22200 -18.87 20250228 14450 24.64 20250102 30850 -41.62 20240613 13200 36.44 20241209 5.21 Y 439090 100 16 억 175452 N N 5154 N 00 N
4 20250422 141245 55 40.00 KOSDAQ 화학 N N N Y 40 N 18030 -100 5 -0.55 803372080 44749 71.71 17880 18200 17820 23550 12700 18130 17952.85 1.07 0 -4555 18896 18512 18286 17902 17676 18400 17790 16 5420 100 12690 10 1 16378260 2953 18.05 2.59 12 0.27 999.00 6948.00 30850 20240613 -41.56 13200 20241209 36.59 22200 -18.78 20250228 14450 24.78 20250102 30850 -41.56 20240613 13200 36.59 20241209 5.21 Y 439090 100 16 억 175452 N N 5154 N 00 N
5 20250422 131242 55 40.00 KOSDAQ 화학 N N N Y 40 N 17990 -140 5 -0.77 734641010 40929 65.59 17880 18200 17820 23550 12700 18130 17949.16 1.07 0 -4249 18896 18512 18286 17902 17676 18400 17790 16 5420 100 12690 10 1 16378260 2946 18.01 2.59 12 0.25 999.00 6948.00 30850 20240613 -41.69 13200 20241209 36.29 22200 -18.96 20250228 14450 24.50 20250102 30850 -41.69 20240613 13200 36.29 20241209 5.21 Y 439090 100 16 억 175452 N N 5154 N 00 N
6 20250422 121246 55 40.00 KOSDAQ 화학 N N N Y 40 N 17960 -170 5 -0.94 644172190 35897 57.53 17880 18200 17820 23550 12700 18130 17945.01 1.07 0 -3644 18896 18512 18286 17902 17676 18400 17790 16 5420 100 12690 10 1 16378260 2942 17.98 2.58 12 0.22 999.00 6948.00 30850 20240613 -41.78 13200 20241209 36.06 22200 -19.10 20250228 14450 24.29 20250102 30850 -41.78 20240613 13200 36.06 20241209 5.21 Y 439090 100 16 억 175452 N N 5154 N 00 N
7 20250422 111243 55 40.00 KOSDAQ 화학 N N N Y 40 N 18020 -110 5 -0.61 540569410 30131 48.29 17880 18200 17820 23550 12700 18130 17940.64 1.07 0 -2189 18896 18512 18286 17902 17676 18400 17790 16 5420 100 12690 10 1 16378260 2951 18.04 2.59 12 0.18 999.00 6948.00 30850 20240613 -41.59 13200 20241209 36.52 22200 -18.83 20250228 14450 24.71 20250102 30850 -41.59 20240613 13200 36.52 20241209 5.21 Y 439090 100 16 억 175452 N N 5154 N 00 N
8 20250422 101244 55 40.00 KOSDAQ 화학 N N N Y 40 N 17890 -240 5 -1.32 375321260 20899 33.49 17880 18200 17870 23550 12700 18130 17958.81 1.07 0 -2070 18896 18512 18286 17902 17676 18400 17790 16 5420 100 12690 10 1 16378260 2930 17.91 2.57 12 0.13 999.00 6948.00 30850 20240613 -42.01 13200 20241209 35.53 22200 -19.41 20250228 14450 23.81 20250102 30850 -42.01 20240613 13200 35.53 20241209 5.21 Y 439090 100 16 억 175452 N N 5154 N 00 N
9 20250422 091247 55 40.00 KOSDAQ 화학 N N N Y 40 N 18000 -130 5 -0.72 90597590 5034 8.07 17880 18200 17880 23550 12700 18130 17997.14 1.07 0 1498 18896 18512 18286 17902 17676 18400 17790 16 5420 100 12690 10 1 16378260 2948 18.02 2.59 12 0.03 999.00 6948.00 30850 20240613 -41.65 13200 20241209 36.36 22200 -18.92 20250228 14450 24.57 20250102 30850 -41.65 20240613 13200 36.36 20241209 5.21 Y 439090 100 16 억 175452 N N 5154 N 00 N
10 20250421 161218 55 40.00 KOSDAQ 화학 N N N Y 40 N 18130 -190 5 -1.04 1138322700 62400 67.88 18340 18670 18060 23800 12830 18320 18242.35 1.13 0 -9447 18933 18626 18433 18126 17933 18530 18030 16 5480 100 12820 10 1 16378260 2969 18.15 2.61 12 0.38 999.00 6948.00 30850 20240613 -41.23 13200 20241209 37.35 22200 -18.33 20250228 14450 25.47 20250102 30850 -41.23 20240613 13200 37.35 20241209 5.22 Y 439090 100 16 억 185686 N N 5154 N 00 N
11 20250421 151240 55 40.00 KOSDAQ 화학 N N N Y 40 N 18150 -170 5 -0.93 1107462760 60699 66.03 18340 18670 18060 23800 12830 18320 18245.16 1.13 0 -9764 18933 18626 18433 18126 17933 18530 18030 16 5480 100 12820 10 1 16378260 2973 18.17 2.61 12 0.37 999.00 6948.00 30850 20240613 -41.17 13200 20241209 37.50 22200 -18.24 20250228 14450 25.61 20250102 30850 -41.17 20240613 13200 37.50 20241209 5.22 Y 439090 100 16 억 185686 N N 6315 N 00 N
12 20250421 141239 55 40.00 KOSDAQ 화학 N N N Y 40 N 18160 -160 5 -0.87 1016334240 55676 60.57 18340 18670 18060 23800 12830 18320 18254.44 1.13 0 -9818 18933 18626 18433 18126 17933 18530 18030 16 5480 100 12820 10 1 16378260 2974 18.18 2.61 12 0.34 999.00 6948.00 30850 20240613 -41.13 13200 20241209 37.58 22200 -18.20 20250228 14450 25.67 20250102 30850 -41.13 20240613 13200 37.58 20241209 5.22 Y 439090 100 16 억 185686 N N 6315 N 00 N