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
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
20250414,161215,55,40.00,KOSDAQ,,화학,N,N,N,Y,40,N,18010,100,2,0.56,1779743865,98926,37.01,18130,18180,17500,23250,12540,17910,17990.64,1.12,0,3117,18943,18426,17793,17276,16643,18685,17535,16,5340,100,12530,10,1,16378260,2950,18.03,2.59,12,0.60,999.00,6948.00,30850,20240613,-41.62,13200,20241209,36.44,22200,-18.87,20250228,14450,24.64,20250102,30850,-41.62,20240613,13200,36.44,20241209,5.15,Y,439090,100,16 억,,182856,N,N,13508,N,00,N
20250414,151226,55,40.00,KOSDAQ,,화학,N,N,N,Y,40,N,18030,120,2,0.67,1700716165,94535,35.37,18130,18180,17500,23250,12540,17910,17990.33,1.12,0,3940,18943,18426,17793,17276,16643,18685,17535,16,5340,100,12530,10,1,16378260,2953,18.05,2.59,12,0.58,999.00,6948.00,30850,20240613,-41.56,13200,20241209,36.59,22200,-18.78,20250228,14450,24.78,20250102,30850,-41.56,20240613,13200,36.59,20241209,5.15,Y,439090,100,16 억,,182856,N,N,21211,N,00,N
20250414,141226,55,40.00,KOSDAQ,,화학,N,N,N,Y,40,N,18020,110,2,0.61,1519901245,84513,31.62,18130,18180,17500,23250,12540,17910,17984.23,1.12,0,280,18943,18426,17793,17276,16643,18685,17535,16,5340,100,12530,10,1,16378260,2951,18.04,2.59,12,0.52,999.00,6948.00,30850,20240613,-41.59,13200,20241209,36.52,22200,-18.83,20250228,14450,24.71,20250102,30850,-41.59,20240613,13200,36.52,20241209,5.15,Y,439090,100,16 억,,182856,N,N,21211,N,00,N
20250414,131223,55,40.00,KOSDAQ,,화학,N,N,N,Y,40,N,18020,110,2,0.61,1429785895,79514,29.75,18130,18180,17500,23250,12540,17910,17981.56,1.12,0,982,18943,18426,17793,17276,16643,18685,17535,16,5340,100,12530,10,1,16378260,2951,18.04,2.59,12,0.49,999.00,6948.00,30850,20240613,-41.59,13200,20241209,36.52,22200,-18.83,20250228,14450,24.71,20250102,30850,-41.59,20240613,13200,36.52,20241209,5.15,Y,439090,100,16 억,,182856,N,N,21211,N,00,N
20250414,121227,55,40.00,KOSDAQ,,화학,N,N,N,Y,40,N,18050,140,2,0.78,1236002245,68782,25.73,18130,18180,17500,23250,12540,17910,17969.85,1.12,0,-2161,18943,18426,17793,17276,16643,18685,17535,16,5340,100,12530,10,1,16378260,2956,18.07,2.60,12,0.42,999.00,6948.00,30850,20240613,-41.49,13200,20241209,36.74,22200,-18.69,20250228,14450,24.91,20250102,30850,-41.49,20240613,13200,36.74,20241209,5.15,Y,439090,100,16 억,,182856,N,N,21211,N,00,N
20250414,111220,55,40.00,KOSDAQ,,화학,N,N,N,Y,40,N,17890,-20,5,-0.11,1004170505,55911,20.92,18130,18180,17500,23250,12540,17910,17960.16,1.12,0,-551,18943,18426,17793,17276,16643,18685,17535,16,5340,100,12530,10,1,16378260,2930,17.91,2.57,12,0.34,999.00,6948.00,30850,20240613,-42.01,13200,20241209,35.53,22200,-19.41,20250228,14450,23.81,20250102,30850,-42.01,20240613,13200,35.53,20241209,5.15,Y,439090,100,16 억,,182856,N,N,21211,N,00,N
20250414,101222,55,40.00,KOSDAQ,,화학,N,N,N,Y,40,N,17900,-10,5,-0.06,790840520,43985,16.45,18130,18180,17500,23250,12540,17910,17979.78,1.12,0,2006,18943,18426,17793,17276,16643,18685,17535,16,5340,100,12530,10,1,16378260,2932,17.92,2.58,12,0.27,999.00,6948.00,30850,20240613,-41.98,13200,20241209,35.61,22200,-19.37,20250228,14450,23.88,20250102,30850,-41.98,20240613,13200,35.61,20241209,5.15,Y,439090,100,16 억,,182856,N,N,21211,N,00,N
20250414,091224,55,40.00,KOSDAQ,,화학,N,N,N,Y,40,N,18070,160,2,0.89,449041610,24958,9.34,18130,18180,17500,23250,12540,17910,17991.89,1.12,0,-786,18943,18426,17793,17276,16643,18685,17535,16,5340,100,12530,10,1,16378260,2960,18.09,2.60,12,0.15,999.00,6948.00,30850,20240613,-41.43,13200,20241209,36.89,22200,-18.60,20250228,14450,25.05,20250102,30850,-41.43,20240613,13200,36.89,20241209,5.15,Y,439090,100,16 억,,182856,N,N,21211,N,00,N
20250411,161210,55,40.00,KOSDAQ,,화학,N,N,N,Y,40,N,17910,350,2,1.99,4772734300,267305,144.07,17210,18310,17160,22800,12300,17560,17855.01,1.18,0,-19716,18386,17972,17286,16872,16186,18180,17080,16,5240,100,12290,10,1,16378260,2933,17.93,2.58,12,1.63,999.00,6948.00,30850,20240613,-41.94,13200,20241209,35.68,22200,-19.32,20250228,14450,23.94,20250102,30850,-41.94,20240613,13200,35.68,20241209,5.31,Y,439090,100,16 억,,193706,N,N,21211,N,00,N
20250411,151222,55,40.00,KOSDAQ,,화학,N,N,N,Y,40,N,17920,360,2,2.05,4549319030,254834,137.35,17210,18310,17160,22800,12300,17560,17852.09,1.18,0,-27074,18386,17972,17286,16872,16186,18180,17080,16,5240,100,12290,10,1,16378260,2935,17.94,2.58,12,1.56,999.00,6948.00,30850,20240613,-41.91,13200,20241209,35.76,22200,-19.28,20250228,14450,24.01,20250102,30850,-41.91,20240613,13200,35.76,20241209,5.31,Y,439090,100,16 억,,193706,N,N,15388,N,00,N
20250411,141219,55,40.00,KOSDAQ,,화학,N,N,N,Y,40,N,17790,230,2,1.31,4151830400,232572,125.35,17210,18310,17160,22800,12300,17560,17851.81,1.18,0,-34845,18386,17972,17286,16872,16186,18180,17080,16,5240,100,12290,10,1,16378260,2914,17.81,2.56,12,1.42,999.00,6948.00,30850,20240613,-42.33,13200,20241209,34.77,22200,-19.86,20250228,14450,23.11,20250102,30850,-42.33,20240613,13200,34.77,20241209,5.31,Y,439090,100,16 억,,193706,N,N,15388,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 161215 55 40.00 KOSDAQ 화학 N N N Y 40 N 18010 100 2 0.56 1779743865 98926 37.01 18130 18180 17500 23250 12540 17910 17990.64 1.12 0 3117 18943 18426 17793 17276 16643 18685 17535 16 5340 100 12530 10 1 16378260 2950 18.03 2.59 12 0.60 999.00 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 5.15 Y 439090 100 16 억 182856 N N 13508 N 00 N
3 20250414 151226 55 40.00 KOSDAQ 화학 N N N Y 40 N 18030 120 2 0.67 1700716165 94535 35.37 18130 18180 17500 23250 12540 17910 17990.33 1.12 0 3940 18943 18426 17793 17276 16643 18685 17535 16 5340 100 12530 10 1 16378260 2953 18.05 2.59 12 0.58 999.00 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 5.15 Y 439090 100 16 억 182856 N N 21211 N 00 N
4 20250414 141226 55 40.00 KOSDAQ 화학 N N N Y 40 N 18020 110 2 0.61 1519901245 84513 31.62 18130 18180 17500 23250 12540 17910 17984.23 1.12 0 280 18943 18426 17793 17276 16643 18685 17535 16 5340 100 12530 10 1 16378260 2951 18.04 2.59 12 0.52 999.00 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 5.15 Y 439090 100 16 억 182856 N N 21211 N 00 N
5 20250414 131223 55 40.00 KOSDAQ 화학 N N N Y 40 N 18020 110 2 0.61 1429785895 79514 29.75 18130 18180 17500 23250 12540 17910 17981.56 1.12 0 982 18943 18426 17793 17276 16643 18685 17535 16 5340 100 12530 10 1 16378260 2951 18.04 2.59 12 0.49 999.00 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 5.15 Y 439090 100 16 억 182856 N N 21211 N 00 N
6 20250414 121227 55 40.00 KOSDAQ 화학 N N N Y 40 N 18050 140 2 0.78 1236002245 68782 25.73 18130 18180 17500 23250 12540 17910 17969.85 1.12 0 -2161 18943 18426 17793 17276 16643 18685 17535 16 5340 100 12530 10 1 16378260 2956 18.07 2.60 12 0.42 999.00 6948.00 30850 20240613 -41.49 13200 20241209 36.74 22200 -18.69 20250228 14450 24.91 20250102 30850 -41.49 20240613 13200 36.74 20241209 5.15 Y 439090 100 16 억 182856 N N 21211 N 00 N
7 20250414 111220 55 40.00 KOSDAQ 화학 N N N Y 40 N 17890 -20 5 -0.11 1004170505 55911 20.92 18130 18180 17500 23250 12540 17910 17960.16 1.12 0 -551 18943 18426 17793 17276 16643 18685 17535 16 5340 100 12530 10 1 16378260 2930 17.91 2.57 12 0.34 999.00 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 5.15 Y 439090 100 16 억 182856 N N 21211 N 00 N
8 20250414 101222 55 40.00 KOSDAQ 화학 N N N Y 40 N 17900 -10 5 -0.06 790840520 43985 16.45 18130 18180 17500 23250 12540 17910 17979.78 1.12 0 2006 18943 18426 17793 17276 16643 18685 17535 16 5340 100 12530 10 1 16378260 2932 17.92 2.58 12 0.27 999.00 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 5.15 Y 439090 100 16 억 182856 N N 21211 N 00 N
9 20250414 091224 55 40.00 KOSDAQ 화학 N N N Y 40 N 18070 160 2 0.89 449041610 24958 9.34 18130 18180 17500 23250 12540 17910 17991.89 1.12 0 -786 18943 18426 17793 17276 16643 18685 17535 16 5340 100 12530 10 1 16378260 2960 18.09 2.60 12 0.15 999.00 6948.00 30850 20240613 -41.43 13200 20241209 36.89 22200 -18.60 20250228 14450 25.05 20250102 30850 -41.43 20240613 13200 36.89 20241209 5.15 Y 439090 100 16 억 182856 N N 21211 N 00 N
10 20250411 161210 55 40.00 KOSDAQ 화학 N N N Y 40 N 17910 350 2 1.99 4772734300 267305 144.07 17210 18310 17160 22800 12300 17560 17855.01 1.18 0 -19716 18386 17972 17286 16872 16186 18180 17080 16 5240 100 12290 10 1 16378260 2933 17.93 2.58 12 1.63 999.00 6948.00 30850 20240613 -41.94 13200 20241209 35.68 22200 -19.32 20250228 14450 23.94 20250102 30850 -41.94 20240613 13200 35.68 20241209 5.31 Y 439090 100 16 억 193706 N N 21211 N 00 N
11 20250411 151222 55 40.00 KOSDAQ 화학 N N N Y 40 N 17920 360 2 2.05 4549319030 254834 137.35 17210 18310 17160 22800 12300 17560 17852.09 1.18 0 -27074 18386 17972 17286 16872 16186 18180 17080 16 5240 100 12290 10 1 16378260 2935 17.94 2.58 12 1.56 999.00 6948.00 30850 20240613 -41.91 13200 20241209 35.76 22200 -19.28 20250228 14450 24.01 20250102 30850 -41.91 20240613 13200 35.76 20241209 5.31 Y 439090 100 16 억 193706 N N 15388 N 00 N
12 20250411 141219 55 40.00 KOSDAQ 화학 N N N Y 40 N 17790 230 2 1.31 4151830400 232572 125.35 17210 18310 17160 22800 12300 17560 17851.81 1.18 0 -34845 18386 17972 17286 16872 16186 18180 17080 16 5240 100 12290 10 1 16378260 2914 17.81 2.56 12 1.42 999.00 6948.00 30850 20240613 -42.33 13200 20241209 34.77 22200 -19.86 20250228 14450 23.11 20250102 30850 -42.33 20240613 13200 34.77 20241209 5.31 Y 439090 100 16 억 193706 N N 15388 N 00 N