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

Update 2025-04-21 2981 top30,price

Browse Source
This commit is contained in:
ened
2025-04-21 18:02:07 +09:00
parent 1192a296b0
commit 9cbc58bd9a
2981 changed files with 32100 additions and 2740 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
260930/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
20250421,161006,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,4275,-80,5,-1.84,82848770,19217,72.18,4380,4395,4250,5660,3050,4355,4311.22,1.81,0,-1070,4445,4400,4340,4295,4235,4422,4317,97,1305,500,3040,5,1,19341591,827,-25.30,0.50,12,0.10,-169.00,8585.00,8650,20240614,-50.58,3600,20250409,18.75,5480,-21.99,20250115,3600,18.75,20250409,8650,-50.58,20240614,3600,18.75,20250409,2.90,Y,260930,500,96 억,,350351,N,N,1530,N,00,N
20250421,151025,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,4270,-85,5,-1.95,80656970,18705,70.26,4380,4395,4250,5660,3050,4355,4312.05,1.81,0,-1064,4445,4400,4340,4295,4235,4422,4317,97,1305,500,3040,5,1,19341591,826,-25.27,0.50,12,0.10,-169.00,8585.00,8650,20240614,-50.64,3600,20250409,18.61,5480,-22.08,20250115,3600,18.61,20250409,8650,-50.64,20240614,3600,18.61,20250409,2.90,Y,260930,500,96 억,,350351,N,N,1943,N,00,N
20250421,141024,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,4275,-80,5,-1.84,75550350,17509,65.77,4380,4395,4250,5660,3050,4355,4314.94,1.81,0,-1245,4445,4400,4340,4295,4235,4422,4317,97,1305,500,3040,5,1,19341591,827,-25.30,0.50,12,0.09,-169.00,8585.00,8650,20240614,-50.58,3600,20250409,18.75,5480,-21.99,20250115,3600,18.75,20250409,8650,-50.58,20240614,3600,18.75,20250409,2.90,Y,260930,500,96 억,,350351,N,N,1943,N,00,N
20250421,131022,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,4270,-85,5,-1.95,69773655,16159,60.70,4380,4395,4250,5660,3050,4355,4317.94,1.81,0,-736,4445,4400,4340,4295,4235,4422,4317,97,1305,500,3040,5,1,19341591,826,-25.27,0.50,12,0.08,-169.00,8585.00,8650,20240614,-50.64,3600,20250409,18.61,5480,-22.08,20250115,3600,18.61,20250409,8650,-50.64,20240614,3600,18.61,20250409,2.90,Y,260930,500,96 억,,350351,N,N,1943,N,00,N
20250421,121022,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,4310,-45,5,-1.03,57630760,13319,50.03,4380,4395,4275,5660,3050,4355,4326.96,1.81,0,-197,4445,4400,4340,4295,4235,4422,4317,97,1305,500,3040,5,1,19341591,834,-25.50,0.50,12,0.07,-169.00,8585.00,8650,20240614,-50.17,3600,20250409,19.72,5480,-21.35,20250115,3600,19.72,20250409,8650,-50.17,20240614,3600,19.72,20250409,2.90,Y,260930,500,96 억,,350351,N,N,1943,N,00,N
20250421,111021,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,4305,-50,5,-1.15,53963170,12467,46.83,4380,4395,4275,5660,3050,4355,4328.48,1.81,0,-93,4445,4400,4340,4295,4235,4422,4317,97,1305,500,3040,5,1,19341591,833,-25.47,0.50,12,0.06,-169.00,8585.00,8650,20240614,-50.23,3600,20250409,19.58,5480,-21.44,20250115,3600,19.58,20250409,8650,-50.23,20240614,3600,19.58,20250409,2.90,Y,260930,500,96 억,,350351,N,N,1943,N,00,N
20250421,101016,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,4315,-40,5,-0.92,24489875,5617,21.10,4380,4395,4310,5660,3050,4355,4359.96,1.81,0,-1283,4445,4400,4340,4295,4235,4422,4317,97,1305,500,3040,5,1,19341591,835,-25.53,0.50,12,0.03,-169.00,8585.00,8650,20240614,-50.12,3600,20250409,19.86,5480,-21.26,20250115,3600,19.86,20250409,8650,-50.12,20240614,3600,19.86,20250409,2.90,Y,260930,500,96 억,,350351,N,N,1943,N,00,N
20250421,091052,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,4385,30,2,0.69,8713590,1992,7.48,4380,4395,4355,5660,3050,4355,4374.29,1.81,0,699,4445,4400,4340,4295,4235,4422,4317,97,1305,500,3040,5,1,19341591,848,-25.95,0.51,12,0.01,-169.00,8585.00,8650,20240614,-49.31,3600,20250409,21.81,5480,-19.98,20250115,3600,21.81,20250409,8650,-49.31,20240614,3600,21.81,20250409,2.90,Y,260930,500,96 억,,350351,N,N,1943,N,00,N
20250418,161007,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,4355,20,2,0.46,115758110,26620,64.26,4335,4385,4280,5630,3035,4335,4348.54,1.85,0,-8015,4458,4396,4298,4236,4138,4427,4267,97,1295,500,3030,5,1,19341591,842,-25.77,0.51,12,0.14,-169.00,8585.00,8650,20240614,-49.65,3600,20250409,20.97,5480,-20.53,20250115,3600,20.97,20250409,8650,-49.65,20240614,3600,20.97,20250409,2.88,Y,260930,500,96 억,,357514,N,N,1943,N,00,N
20250418,151020,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,4360,25,2,0.58,114350475,26297,63.48,4335,4385,4280,5630,3035,4335,4348.42,1.85,0,-7944,4458,4396,4298,4236,4138,4427,4267,97,1295,500,3030,5,1,19341591,843,-25.80,0.51,12,0.14,-169.00,8585.00,8650,20240614,-49.60,3600,20250409,21.11,5480,-20.44,20250115,3600,21.11,20250409,8650,-49.60,20240614,3600,21.11,20250409,2.88,Y,260930,500,96 억,,357514,N,N,1500,N,00,N
20250418,141023,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,4375,40,2,0.92,99969405,22997,55.51,4335,4385,4280,5630,3035,4335,4347.06,1.85,0,-5677,4458,4396,4298,4236,4138,4427,4267,97,1295,500,3030,5,1,19341591,846,-25.89,0.51,12,0.12,-169.00,8585.00,8650,20240614,-49.42,3600,20250409,21.53,5480,-20.16,20250115,3600,21.53,20250409,8650,-49.42,20240614,3600,21.53,20250409,2.88,Y,260930,500,96 억,,357514,N,N,1500,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 20250421 161006 57 100.00 KOSDAQ 화학 N N N N N 4275 -80 5 -1.84 82848770 19217 72.18 4380 4395 4250 5660 3050 4355 4311.22 1.81 0 -1070 4445 4400 4340 4295 4235 4422 4317 97 1305 500 3040 5 1 19341591 827 -25.30 0.50 12 0.10 -169.00 8585.00 8650 20240614 -50.58 3600 20250409 18.75 5480 -21.99 20250115 3600 18.75 20250409 8650 -50.58 20240614 3600 18.75 20250409 2.90 Y 260930 500 96 억 350351 N N 1530 N 00 N
3 20250421 151025 57 100.00 KOSDAQ 화학 N N N N N 4270 -85 5 -1.95 80656970 18705 70.26 4380 4395 4250 5660 3050 4355 4312.05 1.81 0 -1064 4445 4400 4340 4295 4235 4422 4317 97 1305 500 3040 5 1 19341591 826 -25.27 0.50 12 0.10 -169.00 8585.00 8650 20240614 -50.64 3600 20250409 18.61 5480 -22.08 20250115 3600 18.61 20250409 8650 -50.64 20240614 3600 18.61 20250409 2.90 Y 260930 500 96 억 350351 N N 1943 N 00 N
4 20250421 141024 57 100.00 KOSDAQ 화학 N N N N N 4275 -80 5 -1.84 75550350 17509 65.77 4380 4395 4250 5660 3050 4355 4314.94 1.81 0 -1245 4445 4400 4340 4295 4235 4422 4317 97 1305 500 3040 5 1 19341591 827 -25.30 0.50 12 0.09 -169.00 8585.00 8650 20240614 -50.58 3600 20250409 18.75 5480 -21.99 20250115 3600 18.75 20250409 8650 -50.58 20240614 3600 18.75 20250409 2.90 Y 260930 500 96 억 350351 N N 1943 N 00 N
5 20250421 131022 57 100.00 KOSDAQ 화학 N N N N N 4270 -85 5 -1.95 69773655 16159 60.70 4380 4395 4250 5660 3050 4355 4317.94 1.81 0 -736 4445 4400 4340 4295 4235 4422 4317 97 1305 500 3040 5 1 19341591 826 -25.27 0.50 12 0.08 -169.00 8585.00 8650 20240614 -50.64 3600 20250409 18.61 5480 -22.08 20250115 3600 18.61 20250409 8650 -50.64 20240614 3600 18.61 20250409 2.90 Y 260930 500 96 억 350351 N N 1943 N 00 N
6 20250421 121022 57 100.00 KOSDAQ 화학 N N N N N 4310 -45 5 -1.03 57630760 13319 50.03 4380 4395 4275 5660 3050 4355 4326.96 1.81 0 -197 4445 4400 4340 4295 4235 4422 4317 97 1305 500 3040 5 1 19341591 834 -25.50 0.50 12 0.07 -169.00 8585.00 8650 20240614 -50.17 3600 20250409 19.72 5480 -21.35 20250115 3600 19.72 20250409 8650 -50.17 20240614 3600 19.72 20250409 2.90 Y 260930 500 96 억 350351 N N 1943 N 00 N
7 20250421 111021 57 100.00 KOSDAQ 화학 N N N N N 4305 -50 5 -1.15 53963170 12467 46.83 4380 4395 4275 5660 3050 4355 4328.48 1.81 0 -93 4445 4400 4340 4295 4235 4422 4317 97 1305 500 3040 5 1 19341591 833 -25.47 0.50 12 0.06 -169.00 8585.00 8650 20240614 -50.23 3600 20250409 19.58 5480 -21.44 20250115 3600 19.58 20250409 8650 -50.23 20240614 3600 19.58 20250409 2.90 Y 260930 500 96 억 350351 N N 1943 N 00 N
8 20250421 101016 57 100.00 KOSDAQ 화학 N N N N N 4315 -40 5 -0.92 24489875 5617 21.10 4380 4395 4310 5660 3050 4355 4359.96 1.81 0 -1283 4445 4400 4340 4295 4235 4422 4317 97 1305 500 3040 5 1 19341591 835 -25.53 0.50 12 0.03 -169.00 8585.00 8650 20240614 -50.12 3600 20250409 19.86 5480 -21.26 20250115 3600 19.86 20250409 8650 -50.12 20240614 3600 19.86 20250409 2.90 Y 260930 500 96 억 350351 N N 1943 N 00 N
9 20250421 091052 57 100.00 KOSDAQ 화학 N N N N N 4385 30 2 0.69 8713590 1992 7.48 4380 4395 4355 5660 3050 4355 4374.29 1.81 0 699 4445 4400 4340 4295 4235 4422 4317 97 1305 500 3040 5 1 19341591 848 -25.95 0.51 12 0.01 -169.00 8585.00 8650 20240614 -49.31 3600 20250409 21.81 5480 -19.98 20250115 3600 21.81 20250409 8650 -49.31 20240614 3600 21.81 20250409 2.90 Y 260930 500 96 억 350351 N N 1943 N 00 N
10 20250418 161007 57 100.00 KOSDAQ 화학 N N N N N 4355 20 2 0.46 115758110 26620 64.26 4335 4385 4280 5630 3035 4335 4348.54 1.85 0 -8015 4458 4396 4298 4236 4138 4427 4267 97 1295 500 3030 5 1 19341591 842 -25.77 0.51 12 0.14 -169.00 8585.00 8650 20240614 -49.65 3600 20250409 20.97 5480 -20.53 20250115 3600 20.97 20250409 8650 -49.65 20240614 3600 20.97 20250409 2.88 Y 260930 500 96 억 357514 N N 1943 N 00 N
11 20250418 151020 57 100.00 KOSDAQ 화학 N N N N N 4360 25 2 0.58 114350475 26297 63.48 4335 4385 4280 5630 3035 4335 4348.42 1.85 0 -7944 4458 4396 4298 4236 4138 4427 4267 97 1295 500 3030 5 1 19341591 843 -25.80 0.51 12 0.14 -169.00 8585.00 8650 20240614 -49.60 3600 20250409 21.11 5480 -20.44 20250115 3600 21.11 20250409 8650 -49.60 20240614 3600 21.11 20250409 2.88 Y 260930 500 96 억 357514 N N 1500 N 00 N
12 20250418 141023 57 100.00 KOSDAQ 화학 N N N N N 4375 40 2 0.92 99969405 22997 55.51 4335 4385 4280 5630 3035 4335 4347.06 1.85 0 -5677 4458 4396 4298 4236 4138 4427 4267 97 1295 500 3030 5 1 19341591 846 -25.89 0.51 12 0.12 -169.00 8585.00 8650 20240614 -49.42 3600 20250409 21.53 5480 -20.16 20250115 3600 21.53 20250409 8650 -49.42 20240614 3600 21.53 20250409 2.88 Y 260930 500 96 억 357514 N N 1500 N 00 N