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
035200/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
20250422,160416,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,5620,-780,5,-12.19,10998244190,1831477,17.77,6200,6600,5600,8320,4480,6400,6004.95,0.92,0,24458,7966,7182,6216,5432,4466,7575,5825,49,1920,500,4480,10,1,9730590,547,28.53,1.26,12,18.82,197.00,4458.00,8500,20250407,-33.88,2350,20240805,139.15,8500,-33.88,20250407,3410,64.81,20250102,8500,-33.88,20250407,2350,139.15,20240805,3.54,Y,035200,500,48 억,,89528,N,N,2519,N,00,N
20250422,150423,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,5700,-700,5,-10.94,10684662150,1776055,17.23,6200,6600,5600,8320,4480,6400,6015.58,0.92,0,19080,7966,7182,6216,5432,4466,7575,5825,49,1920,500,4480,10,1,9730590,555,28.93,1.28,12,18.25,197.00,4458.00,8500,20250407,-32.94,2350,20240805,142.55,8500,-32.94,20250407,3410,67.16,20250102,8500,-32.94,20250407,2350,142.55,20240805,3.54,Y,035200,500,48 억,,89528,N,N,2845,N,00,N
20250422,140423,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,5820,-580,5,-9.06,9915682905,1642200,15.94,6200,6600,5600,8320,4480,6400,6037.67,0.92,0,28065,7966,7182,6216,5432,4466,7575,5825,49,1920,500,4480,10,1,9730590,566,29.54,1.31,12,16.88,197.00,4458.00,8500,20250407,-31.53,2350,20240805,147.66,8500,-31.53,20250407,3410,70.67,20250102,8500,-31.53,20250407,2350,147.66,20240805,3.54,Y,035200,500,48 억,,89528,N,N,2845,N,00,N
20250422,130421,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,5700,-700,5,-10.94,9175235865,1511938,14.67,6200,6600,5680,8320,4480,6400,6068.15,0.92,0,27472,7966,7182,6216,5432,4466,7575,5825,49,1920,500,4480,10,1,9730590,555,28.93,1.28,12,15.54,197.00,4458.00,8500,20250407,-32.94,2350,20240805,142.55,8500,-32.94,20250407,3410,67.16,20250102,8500,-32.94,20250407,2350,142.55,20240805,3.54,Y,035200,500,48 억,,89528,N,N,2845,N,00,N
20250422,120422,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,5750,-650,5,-10.16,8715060990,1431547,13.89,6200,6600,5690,8320,4480,6400,6087.49,0.92,0,30973,7966,7182,6216,5432,4466,7575,5825,49,1920,500,4480,10,1,9730590,560,29.19,1.29,12,14.71,197.00,4458.00,8500,20250407,-32.35,2350,20240805,144.68,8500,-32.35,20250407,3410,68.62,20250102,8500,-32.35,20250407,2350,144.68,20240805,3.54,Y,035200,500,48 억,,89528,N,N,2845,N,00,N
20250422,110422,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,5870,-530,5,-8.28,7517173080,1224434,11.88,6200,6600,5860,8320,4480,6400,6138.94,0.92,0,10542,7966,7182,6216,5432,4466,7575,5825,49,1920,500,4480,10,1,9730590,571,29.80,1.32,12,12.58,197.00,4458.00,8500,20250407,-30.94,2350,20240805,149.79,8500,-30.94,20250407,3410,72.14,20250102,8500,-30.94,20250407,2350,149.79,20240805,3.54,Y,035200,500,48 억,,89528,N,N,2845,N,00,N
20250422,100422,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,5930,-470,5,-7.34,6548548710,1061456,10.30,6200,6600,5860,8320,4480,6400,6169.03,0.92,0,-9184,7966,7182,6216,5432,4466,7575,5825,49,1920,500,4480,10,1,9730590,577,30.10,1.33,12,10.91,197.00,4458.00,8500,20250407,-30.24,2350,20240805,152.34,8500,-30.24,20250407,3410,73.90,20250102,8500,-30.24,20250407,2350,152.34,20240805,3.54,Y,035200,500,48 억,,89528,N,N,2845,N,00,N
20250422,090422,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,6220,-180,5,-2.81,1164292830,186446,1.81,6200,6380,6150,8320,4480,6400,6243.21,0.92,0,26984,7966,7182,6216,5432,4466,7575,5825,49,1920,500,4480,10,1,9730590,605,31.57,1.40,12,1.92,197.00,4458.00,8500,20250407,-26.82,2350,20240805,164.68,8500,-26.82,20250407,3410,82.40,20250102,8500,-26.82,20250407,2350,164.68,20240805,3.54,Y,035200,500,48 억,,89528,N,N,2845,N,00,N
20250421,160413,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,6400,390,2,6.49,64956309115,10213458,160.45,5770,7000,5250,7810,4210,6010,6360.21,1.76,0,-119039,6816,6412,5706,5302,4596,6615,5505,49,1800,500,4200,10,1,9730590,623,32.49,1.44,12,104.96,197.00,4458.00,8500,20250407,-24.71,2350,20240805,172.34,8500,-24.71,20250407,3410,87.68,20250102,8500,-24.71,20250407,2350,172.34,20240805,2.44,Y,035200,500,48 억,,170799,N,N,2845,N,00,N
20250421,150421,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,6470,460,2,7.65,62815280715,9879042,155.20,5770,7000,5250,7810,4210,6010,6358.79,1.76,0,-128726,6816,6412,5706,5302,4596,6615,5505,49,1800,500,4200,10,1,9730590,630,32.84,1.45,12,101.53,197.00,4458.00,8500,20250407,-23.88,2350,20240805,175.32,8500,-23.88,20250407,3410,89.74,20250102,8500,-23.88,20250407,2350,175.32,20240805,2.44,Y,035200,500,48 억,,170799,N,N,8221,N,00,N
20250421,140420,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,6620,610,2,10.15,54372042830,8623857,135.48,5770,7000,5250,7810,4210,6010,6305.18,1.76,0,-164696,6816,6412,5706,5302,4596,6615,5505,49,1800,500,4200,10,1,9730590,644,33.60,1.48,12,88.63,197.00,4458.00,8500,20250407,-22.12,2350,20240805,181.70,8500,-22.12,20250407,3410,94.13,20250102,8500,-22.12,20250407,2350,181.70,20240805,2.44,Y,035200,500,48 억,,170799,N,N,8221,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 160416 57 100.00 KOSDAQ 화학 N N N N N 5620 -780 5 -12.19 10998244190 1831477 17.77 6200 6600 5600 8320 4480 6400 6004.95 0.92 0 24458 7966 7182 6216 5432 4466 7575 5825 49 1920 500 4480 10 1 9730590 547 28.53 1.26 12 18.82 197.00 4458.00 8500 20250407 -33.88 2350 20240805 139.15 8500 -33.88 20250407 3410 64.81 20250102 8500 -33.88 20250407 2350 139.15 20240805 3.54 Y 035200 500 48 억 89528 N N 2519 N 00 N
3 20250422 150423 57 100.00 KOSDAQ 화학 N N N N N 5700 -700 5 -10.94 10684662150 1776055 17.23 6200 6600 5600 8320 4480 6400 6015.58 0.92 0 19080 7966 7182 6216 5432 4466 7575 5825 49 1920 500 4480 10 1 9730590 555 28.93 1.28 12 18.25 197.00 4458.00 8500 20250407 -32.94 2350 20240805 142.55 8500 -32.94 20250407 3410 67.16 20250102 8500 -32.94 20250407 2350 142.55 20240805 3.54 Y 035200 500 48 억 89528 N N 2845 N 00 N
4 20250422 140423 57 100.00 KOSDAQ 화학 N N N N N 5820 -580 5 -9.06 9915682905 1642200 15.94 6200 6600 5600 8320 4480 6400 6037.67 0.92 0 28065 7966 7182 6216 5432 4466 7575 5825 49 1920 500 4480 10 1 9730590 566 29.54 1.31 12 16.88 197.00 4458.00 8500 20250407 -31.53 2350 20240805 147.66 8500 -31.53 20250407 3410 70.67 20250102 8500 -31.53 20250407 2350 147.66 20240805 3.54 Y 035200 500 48 억 89528 N N 2845 N 00 N
5 20250422 130421 57 100.00 KOSDAQ 화학 N N N N N 5700 -700 5 -10.94 9175235865 1511938 14.67 6200 6600 5680 8320 4480 6400 6068.15 0.92 0 27472 7966 7182 6216 5432 4466 7575 5825 49 1920 500 4480 10 1 9730590 555 28.93 1.28 12 15.54 197.00 4458.00 8500 20250407 -32.94 2350 20240805 142.55 8500 -32.94 20250407 3410 67.16 20250102 8500 -32.94 20250407 2350 142.55 20240805 3.54 Y 035200 500 48 억 89528 N N 2845 N 00 N
6 20250422 120422 57 100.00 KOSDAQ 화학 N N N N N 5750 -650 5 -10.16 8715060990 1431547 13.89 6200 6600 5690 8320 4480 6400 6087.49 0.92 0 30973 7966 7182 6216 5432 4466 7575 5825 49 1920 500 4480 10 1 9730590 560 29.19 1.29 12 14.71 197.00 4458.00 8500 20250407 -32.35 2350 20240805 144.68 8500 -32.35 20250407 3410 68.62 20250102 8500 -32.35 20250407 2350 144.68 20240805 3.54 Y 035200 500 48 억 89528 N N 2845 N 00 N
7 20250422 110422 57 100.00 KOSDAQ 화학 N N N N N 5870 -530 5 -8.28 7517173080 1224434 11.88 6200 6600 5860 8320 4480 6400 6138.94 0.92 0 10542 7966 7182 6216 5432 4466 7575 5825 49 1920 500 4480 10 1 9730590 571 29.80 1.32 12 12.58 197.00 4458.00 8500 20250407 -30.94 2350 20240805 149.79 8500 -30.94 20250407 3410 72.14 20250102 8500 -30.94 20250407 2350 149.79 20240805 3.54 Y 035200 500 48 억 89528 N N 2845 N 00 N
8 20250422 100422 57 100.00 KOSDAQ 화학 N N N N N 5930 -470 5 -7.34 6548548710 1061456 10.30 6200 6600 5860 8320 4480 6400 6169.03 0.92 0 -9184 7966 7182 6216 5432 4466 7575 5825 49 1920 500 4480 10 1 9730590 577 30.10 1.33 12 10.91 197.00 4458.00 8500 20250407 -30.24 2350 20240805 152.34 8500 -30.24 20250407 3410 73.90 20250102 8500 -30.24 20250407 2350 152.34 20240805 3.54 Y 035200 500 48 억 89528 N N 2845 N 00 N
9 20250422 090422 57 100.00 KOSDAQ 화학 N N N N N 6220 -180 5 -2.81 1164292830 186446 1.81 6200 6380 6150 8320 4480 6400 6243.21 0.92 0 26984 7966 7182 6216 5432 4466 7575 5825 49 1920 500 4480 10 1 9730590 605 31.57 1.40 12 1.92 197.00 4458.00 8500 20250407 -26.82 2350 20240805 164.68 8500 -26.82 20250407 3410 82.40 20250102 8500 -26.82 20250407 2350 164.68 20240805 3.54 Y 035200 500 48 억 89528 N N 2845 N 00 N
10 20250421 160413 57 100.00 KOSDAQ 화학 N N N N N 6400 390 2 6.49 64956309115 10213458 160.45 5770 7000 5250 7810 4210 6010 6360.21 1.76 0 -119039 6816 6412 5706 5302 4596 6615 5505 49 1800 500 4200 10 1 9730590 623 32.49 1.44 12 104.96 197.00 4458.00 8500 20250407 -24.71 2350 20240805 172.34 8500 -24.71 20250407 3410 87.68 20250102 8500 -24.71 20250407 2350 172.34 20240805 2.44 Y 035200 500 48 억 170799 N N 2845 N 00 N
11 20250421 150421 57 100.00 KOSDAQ 화학 N N N N N 6470 460 2 7.65 62815280715 9879042 155.20 5770 7000 5250 7810 4210 6010 6358.79 1.76 0 -128726 6816 6412 5706 5302 4596 6615 5505 49 1800 500 4200 10 1 9730590 630 32.84 1.45 12 101.53 197.00 4458.00 8500 20250407 -23.88 2350 20240805 175.32 8500 -23.88 20250407 3410 89.74 20250102 8500 -23.88 20250407 2350 175.32 20240805 2.44 Y 035200 500 48 억 170799 N N 8221 N 00 N
12 20250421 140420 57 100.00 KOSDAQ 화학 N N N N N 6620 610 2 10.15 54372042830 8623857 135.48 5770 7000 5250 7810 4210 6010 6305.18 1.76 0 -164696 6816 6412 5706 5302 4596 6615 5505 49 1800 500 4200 10 1 9730590 644 33.60 1.48 12 88.63 197.00 4458.00 8500 20250407 -22.12 2350 20240805 181.70 8500 -22.12 20250407 3410 94.13 20250102 8500 -22.12 20250407 2350 181.70 20240805 2.44 Y 035200 500 48 억 170799 N N 8221 N 00 N