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
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
20250414,160946,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,5760,50,2,0.88,232312020,40561,41.37,5650,5860,5650,7420,4000,5710,5727.47,5.81,0,11115,6163,5936,5523,5296,4883,6050,5410,50,1710,500,3880,10,1,9935755,572,16.89,1.10,12,0.41,341.00,5260.00,19800,20240701,-70.91,4955,20250409,16.25,9070,-36.49,20250115,4955,16.25,20250409,19800,-70.91,20240701,4955,16.25,20250409,3.27,Y,239890,500,49 억,,577530,N,N,192,N,00,N
20250414,150955,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,5730,20,2,0.35,225755890,39419,40.21,5650,5860,5650,7420,4000,5710,5727.08,5.81,0,10816,6163,5936,5523,5296,4883,6050,5410,50,1710,500,3880,10,1,9935755,569,16.80,1.09,12,0.40,341.00,5260.00,19800,20240701,-71.06,4955,20250409,15.64,9070,-36.82,20250115,4955,15.64,20250409,19800,-71.06,20240701,4955,15.64,20250409,3.27,Y,239890,500,49 억,,577530,N,N,480,N,00,N
20250414,140954,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,5750,40,2,0.70,195481640,34138,34.82,5650,5860,5650,7420,4000,5710,5726.22,5.81,0,9646,6163,5936,5523,5296,4883,6050,5410,50,1710,500,3880,10,1,9935755,571,16.86,1.09,12,0.34,341.00,5260.00,19800,20240701,-70.96,4955,20250409,16.04,9070,-36.60,20250115,4955,16.04,20250409,19800,-70.96,20240701,4955,16.04,20250409,3.27,Y,239890,500,49 억,,577530,N,N,480,N,00,N
20250414,130952,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,5710,0,3,0.00,176121710,30765,31.38,5650,5860,5650,7420,4000,5710,5724.74,5.81,0,7302,6163,5936,5523,5296,4883,6050,5410,50,1710,500,3880,10,1,9935755,567,16.74,1.09,12,0.31,341.00,5260.00,19800,20240701,-71.16,4955,20250409,15.24,9070,-37.05,20250115,4955,15.24,20250409,19800,-71.16,20240701,4955,15.24,20250409,3.27,Y,239890,500,49 억,,577530,N,N,480,N,00,N
20250414,120954,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,5700,-10,5,-0.18,152431060,26620,27.15,5650,5860,5650,7420,4000,5710,5726.19,5.81,0,6282,6163,5936,5523,5296,4883,6050,5410,50,1710,500,3880,10,1,9935755,566,16.72,1.08,12,0.27,341.00,5260.00,19800,20240701,-71.21,4955,20250409,15.04,9070,-37.16,20250115,4955,15.04,20250409,19800,-71.21,20240701,4955,15.04,20250409,3.27,Y,239890,500,49 억,,577530,N,N,480,N,00,N
20250414,110949,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,5700,-10,5,-0.18,135933460,23724,24.20,5650,5860,5650,7420,4000,5710,5729.79,5.81,0,4236,6163,5936,5523,5296,4883,6050,5410,50,1710,500,3880,10,1,9935755,566,16.72,1.08,12,0.24,341.00,5260.00,19800,20240701,-71.21,4955,20250409,15.04,9070,-37.16,20250115,4955,15.04,20250409,19800,-71.21,20240701,4955,15.04,20250409,3.27,Y,239890,500,49 억,,577530,N,N,480,N,00,N
20250414,100952,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,5680,-30,5,-0.53,91897740,16010,16.33,5650,5860,5650,7420,4000,5710,5740.02,5.81,0,658,6163,5936,5523,5296,4883,6050,5410,50,1710,500,3880,10,1,9935755,564,16.66,1.08,12,0.16,341.00,5260.00,19800,20240701,-71.31,4955,20250409,14.63,9070,-37.38,20250115,4955,14.63,20250409,19800,-71.31,20240701,4955,14.63,20250409,3.27,Y,239890,500,49 억,,577530,N,N,480,N,00,N
20250414,090952,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,5830,120,2,2.10,35452410,6205,6.33,5650,5860,5650,7420,4000,5710,5713.52,5.81,0,1848,6163,5936,5523,5296,4883,6050,5410,50,1710,500,3880,10,1,9935755,579,17.10,1.11,12,0.06,341.00,5260.00,19800,20240701,-70.56,4955,20250409,17.66,9070,-35.72,20250115,4955,17.66,20250409,19800,-70.56,20240701,4955,17.66,20250409,3.27,Y,239890,500,49 억,,577530,N,N,480,N,00,N
20250411,160942,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,5710,410,2,7.74,540232195,97804,222.93,5250,5750,5110,6890,3710,5300,5523.52,5.68,0,12819,5513,5406,5293,5186,5073,5410,5190,50,1590,500,3600,10,1,9935755,567,16.74,1.09,12,0.98,341.00,5260.00,19800,20240701,-71.16,4955,20250409,15.24,9070,-37.05,20250115,4955,15.24,20250409,19800,-71.16,20240701,4955,15.24,20250409,3.29,Y,239890,500,49 억,,564798,N,N,480,N,00,N
20250411,150951,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,5720,420,2,7.92,519665915,94204,214.72,5250,5750,5110,6890,3710,5300,5516.39,5.68,0,10961,5513,5406,5293,5186,5073,5410,5190,50,1590,500,3600,10,1,9935755,568,16.77,1.09,12,0.95,341.00,5260.00,19800,20240701,-71.11,4955,20250409,15.44,9070,-36.93,20250115,4955,15.44,20250409,19800,-71.11,20240701,4955,15.44,20250409,3.29,Y,239890,500,49 억,,564798,N,N,217,N,00,N
20250411,140949,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,5650,350,2,6.60,470744455,85592,195.09,5250,5750,5110,6890,3710,5300,5499.87,5.68,0,5988,5513,5406,5293,5186,5073,5410,5190,50,1590,500,3600,10,1,9935755,561,16.57,1.07,12,0.86,341.00,5260.00,19800,20240701,-71.46,4955,20250409,14.03,9070,-37.71,20250115,4955,14.03,20250409,19800,-71.46,20240701,4955,14.03,20250409,3.29,Y,239890,500,49 억,,564798,N,N,217,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 160946 57 100.00 KOSDAQ 화학 N N N N N 5760 50 2 0.88 232312020 40561 41.37 5650 5860 5650 7420 4000 5710 5727.47 5.81 0 11115 6163 5936 5523 5296 4883 6050 5410 50 1710 500 3880 10 1 9935755 572 16.89 1.10 12 0.41 341.00 5260.00 19800 20240701 -70.91 4955 20250409 16.25 9070 -36.49 20250115 4955 16.25 20250409 19800 -70.91 20240701 4955 16.25 20250409 3.27 Y 239890 500 49 억 577530 N N 192 N 00 N
3 20250414 150955 57 100.00 KOSDAQ 화학 N N N N N 5730 20 2 0.35 225755890 39419 40.21 5650 5860 5650 7420 4000 5710 5727.08 5.81 0 10816 6163 5936 5523 5296 4883 6050 5410 50 1710 500 3880 10 1 9935755 569 16.80 1.09 12 0.40 341.00 5260.00 19800 20240701 -71.06 4955 20250409 15.64 9070 -36.82 20250115 4955 15.64 20250409 19800 -71.06 20240701 4955 15.64 20250409 3.27 Y 239890 500 49 억 577530 N N 480 N 00 N
4 20250414 140954 57 100.00 KOSDAQ 화학 N N N N N 5750 40 2 0.70 195481640 34138 34.82 5650 5860 5650 7420 4000 5710 5726.22 5.81 0 9646 6163 5936 5523 5296 4883 6050 5410 50 1710 500 3880 10 1 9935755 571 16.86 1.09 12 0.34 341.00 5260.00 19800 20240701 -70.96 4955 20250409 16.04 9070 -36.60 20250115 4955 16.04 20250409 19800 -70.96 20240701 4955 16.04 20250409 3.27 Y 239890 500 49 억 577530 N N 480 N 00 N
5 20250414 130952 57 100.00 KOSDAQ 화학 N N N N N 5710 0 3 0.00 176121710 30765 31.38 5650 5860 5650 7420 4000 5710 5724.74 5.81 0 7302 6163 5936 5523 5296 4883 6050 5410 50 1710 500 3880 10 1 9935755 567 16.74 1.09 12 0.31 341.00 5260.00 19800 20240701 -71.16 4955 20250409 15.24 9070 -37.05 20250115 4955 15.24 20250409 19800 -71.16 20240701 4955 15.24 20250409 3.27 Y 239890 500 49 억 577530 N N 480 N 00 N
6 20250414 120954 57 100.00 KOSDAQ 화학 N N N N N 5700 -10 5 -0.18 152431060 26620 27.15 5650 5860 5650 7420 4000 5710 5726.19 5.81 0 6282 6163 5936 5523 5296 4883 6050 5410 50 1710 500 3880 10 1 9935755 566 16.72 1.08 12 0.27 341.00 5260.00 19800 20240701 -71.21 4955 20250409 15.04 9070 -37.16 20250115 4955 15.04 20250409 19800 -71.21 20240701 4955 15.04 20250409 3.27 Y 239890 500 49 억 577530 N N 480 N 00 N
7 20250414 110949 57 100.00 KOSDAQ 화학 N N N N N 5700 -10 5 -0.18 135933460 23724 24.20 5650 5860 5650 7420 4000 5710 5729.79 5.81 0 4236 6163 5936 5523 5296 4883 6050 5410 50 1710 500 3880 10 1 9935755 566 16.72 1.08 12 0.24 341.00 5260.00 19800 20240701 -71.21 4955 20250409 15.04 9070 -37.16 20250115 4955 15.04 20250409 19800 -71.21 20240701 4955 15.04 20250409 3.27 Y 239890 500 49 억 577530 N N 480 N 00 N
8 20250414 100952 57 100.00 KOSDAQ 화학 N N N N N 5680 -30 5 -0.53 91897740 16010 16.33 5650 5860 5650 7420 4000 5710 5740.02 5.81 0 658 6163 5936 5523 5296 4883 6050 5410 50 1710 500 3880 10 1 9935755 564 16.66 1.08 12 0.16 341.00 5260.00 19800 20240701 -71.31 4955 20250409 14.63 9070 -37.38 20250115 4955 14.63 20250409 19800 -71.31 20240701 4955 14.63 20250409 3.27 Y 239890 500 49 억 577530 N N 480 N 00 N
9 20250414 090952 57 100.00 KOSDAQ 화학 N N N N N 5830 120 2 2.10 35452410 6205 6.33 5650 5860 5650 7420 4000 5710 5713.52 5.81 0 1848 6163 5936 5523 5296 4883 6050 5410 50 1710 500 3880 10 1 9935755 579 17.10 1.11 12 0.06 341.00 5260.00 19800 20240701 -70.56 4955 20250409 17.66 9070 -35.72 20250115 4955 17.66 20250409 19800 -70.56 20240701 4955 17.66 20250409 3.27 Y 239890 500 49 억 577530 N N 480 N 00 N
10 20250411 160942 57 100.00 KOSDAQ 화학 N N N N N 5710 410 2 7.74 540232195 97804 222.93 5250 5750 5110 6890 3710 5300 5523.52 5.68 0 12819 5513 5406 5293 5186 5073 5410 5190 50 1590 500 3600 10 1 9935755 567 16.74 1.09 12 0.98 341.00 5260.00 19800 20240701 -71.16 4955 20250409 15.24 9070 -37.05 20250115 4955 15.24 20250409 19800 -71.16 20240701 4955 15.24 20250409 3.29 Y 239890 500 49 억 564798 N N 480 N 00 N
11 20250411 150951 57 100.00 KOSDAQ 화학 N N N N N 5720 420 2 7.92 519665915 94204 214.72 5250 5750 5110 6890 3710 5300 5516.39 5.68 0 10961 5513 5406 5293 5186 5073 5410 5190 50 1590 500 3600 10 1 9935755 568 16.77 1.09 12 0.95 341.00 5260.00 19800 20240701 -71.11 4955 20250409 15.44 9070 -36.93 20250115 4955 15.44 20250409 19800 -71.11 20240701 4955 15.44 20250409 3.29 Y 239890 500 49 억 564798 N N 217 N 00 N
12 20250411 140949 57 100.00 KOSDAQ 화학 N N N N N 5650 350 2 6.60 470744455 85592 195.09 5250 5750 5110 6890 3710 5300 5499.87 5.68 0 5988 5513 5406 5293 5186 5073 5410 5190 50 1590 500 3600 10 1 9935755 561 16.57 1.07 12 0.86 341.00 5260.00 19800 20240701 -71.46 4955 20250409 14.03 9070 -37.71 20250115 4955 14.03 20250409 19800 -71.46 20240701 4955 14.03 20250409 3.29 Y 239890 500 49 억 564798 N N 217 N 00 N