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
092070/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
20250422,160702,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,10760,-240,5,-2.18,289041250,26735,78.85,10970,11070,10720,14300,7700,11000,10811.34,3.44,0,-7008,11506,11252,10836,10582,10166,11380,10710,58,3300,500,7920,10,1,11571858,1245,195.64,0.81,12,0.23,55.00,13250.00,25150,20240412,-57.22,7470,20241210,44.04,12990,-17.17,20250220,8420,27.79,20250102,22800,-52.81,20240508,7470,44.04,20241210,2.54,Y,092070,500,57 억,,398472,N,N,5661,N,00,N
20250422,150715,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,10780,-220,5,-2.00,267197840,24707,72.87,10970,11070,10720,14300,7700,11000,10814.66,3.44,0,-5880,11506,11252,10836,10582,10166,11380,10710,58,3300,500,7920,10,1,11571858,1247,196.00,0.81,12,0.21,55.00,13250.00,25150,20240412,-57.14,7470,20241210,44.31,12990,-17.01,20250220,8420,28.03,20250102,22800,-52.72,20240508,7470,44.31,20241210,2.54,Y,092070,500,57 억,,398472,N,N,368,N,00,N
20250422,140715,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,10750,-250,5,-2.27,240226710,22203,65.48,10970,11070,10720,14300,7700,11000,10819.56,3.44,0,-4757,11506,11252,10836,10582,10166,11380,10710,58,3300,500,7920,10,1,11571858,1244,195.45,0.81,12,0.19,55.00,13250.00,25150,20240412,-57.26,7470,20241210,43.91,12990,-17.24,20250220,8420,27.67,20250102,22800,-52.85,20240508,7470,43.91,20241210,2.54,Y,092070,500,57 억,,398472,N,N,368,N,00,N
20250422,130712,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,10760,-240,5,-2.18,221694940,20478,60.39,10970,11070,10750,14300,7700,11000,10826.01,3.44,0,-4003,11506,11252,10836,10582,10166,11380,10710,58,3300,500,7920,10,1,11571858,1245,195.64,0.81,12,0.18,55.00,13250.00,25150,20240412,-57.22,7470,20241210,44.04,12990,-17.17,20250220,8420,27.79,20250102,22800,-52.81,20240508,7470,44.04,20241210,2.54,Y,092070,500,57 억,,398472,N,N,368,N,00,N
20250422,120714,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,10830,-170,5,-1.55,164204370,15144,44.66,10970,11070,10760,14300,7700,11000,10842.87,3.44,0,-1292,11506,11252,10836,10582,10166,11380,10710,58,3300,500,7920,10,1,11571858,1253,196.91,0.82,12,0.13,55.00,13250.00,25150,20240412,-56.94,7470,20241210,44.98,12990,-16.63,20250220,8420,28.62,20250102,22800,-52.50,20240508,7470,44.98,20241210,2.54,Y,092070,500,57 억,,398472,N,N,368,N,00,N
20250422,110714,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,10790,-210,5,-1.91,153404010,14145,41.72,10970,11070,10760,14300,7700,11000,10845.10,3.44,0,-1136,11506,11252,10836,10582,10166,11380,10710,58,3300,500,7920,10,1,11571858,1249,196.18,0.81,12,0.12,55.00,13250.00,25150,20240412,-57.10,7470,20241210,44.44,12990,-16.94,20250220,8420,28.15,20250102,22800,-52.68,20240508,7470,44.44,20241210,2.54,Y,092070,500,57 억,,398472,N,N,368,N,00,N
20250422,100713,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,10860,-140,5,-1.27,89291330,8210,24.21,10970,11070,10760,14300,7700,11000,10875.92,3.44,0,-1179,11506,11252,10836,10582,10166,11380,10710,58,3300,500,7920,10,1,11571858,1257,197.45,0.82,12,0.07,55.00,13250.00,25150,20240412,-56.82,7470,20241210,45.38,12990,-16.40,20250220,8420,28.98,20250102,22800,-52.37,20240508,7470,45.38,20241210,2.54,Y,092070,500,57 억,,398472,N,N,368,N,00,N
20250422,090715,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,10920,-80,5,-0.73,27298150,2501,7.38,10970,11070,10760,14300,7700,11000,10914.89,3.44,0,-686,11506,11252,10836,10582,10166,11380,10710,58,3300,500,7920,10,1,11571858,1264,198.55,0.82,12,0.02,55.00,13250.00,25150,20240412,-56.58,7470,20241210,46.18,12990,-15.94,20250220,8420,29.69,20250102,22800,-52.11,20240508,7470,46.18,20241210,2.54,Y,092070,500,57 억,,398472,N,N,368,N,00,N
20250421,160659,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,11000,390,2,3.68,363985340,33556,327.50,10700,11090,10420,13790,7430,10610,10846.96,3.44,0,-152,10956,10782,10486,10312,10016,10635,10165,58,3180,500,7630,10,1,11571858,1273,200.00,0.83,12,0.29,55.00,13250.00,25250,20240409,-56.44,7470,20241210,47.26,12990,-15.32,20250220,8420,30.64,20250102,22800,-51.75,20240508,7470,47.26,20241210,2.54,Y,092070,500,57 억,,398602,N,N,368,N,00,N
20250421,150712,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,10800,190,2,1.79,213504610,19861,193.84,10700,11090,10420,13790,7430,10610,10749.94,3.44,0,-131,10956,10782,10486,10312,10016,10635,10165,58,3180,500,7630,10,1,11571858,1250,196.36,0.82,12,0.17,55.00,13250.00,25250,20240409,-57.23,7470,20241210,44.58,12990,-16.86,20250220,8420,28.27,20250102,22800,-52.63,20240508,7470,44.58,20241210,2.54,Y,092070,500,57 억,,398602,N,N,139,N,00,N
20250421,140712,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,10770,160,2,1.51,199180190,18528,180.83,10700,11090,10420,13790,7430,10610,10750.23,3.44,0,-603,10956,10782,10486,10312,10016,10635,10165,58,3180,500,7630,10,1,11571858,1246,195.82,0.81,12,0.16,55.00,13250.00,25250,20240409,-57.35,7470,20241210,44.18,12990,-17.09,20250220,8420,27.91,20250102,22800,-52.76,20240508,7470,44.18,20241210,2.54,Y,092070,500,57 억,,398602,N,N,139,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 160702 57 100.00 KOSDAQ 화학 N N N N N 10760 -240 5 -2.18 289041250 26735 78.85 10970 11070 10720 14300 7700 11000 10811.34 3.44 0 -7008 11506 11252 10836 10582 10166 11380 10710 58 3300 500 7920 10 1 11571858 1245 195.64 0.81 12 0.23 55.00 13250.00 25150 20240412 -57.22 7470 20241210 44.04 12990 -17.17 20250220 8420 27.79 20250102 22800 -52.81 20240508 7470 44.04 20241210 2.54 Y 092070 500 57 억 398472 N N 5661 N 00 N
3 20250422 150715 57 100.00 KOSDAQ 화학 N N N N N 10780 -220 5 -2.00 267197840 24707 72.87 10970 11070 10720 14300 7700 11000 10814.66 3.44 0 -5880 11506 11252 10836 10582 10166 11380 10710 58 3300 500 7920 10 1 11571858 1247 196.00 0.81 12 0.21 55.00 13250.00 25150 20240412 -57.14 7470 20241210 44.31 12990 -17.01 20250220 8420 28.03 20250102 22800 -52.72 20240508 7470 44.31 20241210 2.54 Y 092070 500 57 억 398472 N N 368 N 00 N
4 20250422 140715 57 100.00 KOSDAQ 화학 N N N N N 10750 -250 5 -2.27 240226710 22203 65.48 10970 11070 10720 14300 7700 11000 10819.56 3.44 0 -4757 11506 11252 10836 10582 10166 11380 10710 58 3300 500 7920 10 1 11571858 1244 195.45 0.81 12 0.19 55.00 13250.00 25150 20240412 -57.26 7470 20241210 43.91 12990 -17.24 20250220 8420 27.67 20250102 22800 -52.85 20240508 7470 43.91 20241210 2.54 Y 092070 500 57 억 398472 N N 368 N 00 N
5 20250422 130712 57 100.00 KOSDAQ 화학 N N N N N 10760 -240 5 -2.18 221694940 20478 60.39 10970 11070 10750 14300 7700 11000 10826.01 3.44 0 -4003 11506 11252 10836 10582 10166 11380 10710 58 3300 500 7920 10 1 11571858 1245 195.64 0.81 12 0.18 55.00 13250.00 25150 20240412 -57.22 7470 20241210 44.04 12990 -17.17 20250220 8420 27.79 20250102 22800 -52.81 20240508 7470 44.04 20241210 2.54 Y 092070 500 57 억 398472 N N 368 N 00 N
6 20250422 120714 57 100.00 KOSDAQ 화학 N N N N N 10830 -170 5 -1.55 164204370 15144 44.66 10970 11070 10760 14300 7700 11000 10842.87 3.44 0 -1292 11506 11252 10836 10582 10166 11380 10710 58 3300 500 7920 10 1 11571858 1253 196.91 0.82 12 0.13 55.00 13250.00 25150 20240412 -56.94 7470 20241210 44.98 12990 -16.63 20250220 8420 28.62 20250102 22800 -52.50 20240508 7470 44.98 20241210 2.54 Y 092070 500 57 억 398472 N N 368 N 00 N
7 20250422 110714 57 100.00 KOSDAQ 화학 N N N N N 10790 -210 5 -1.91 153404010 14145 41.72 10970 11070 10760 14300 7700 11000 10845.10 3.44 0 -1136 11506 11252 10836 10582 10166 11380 10710 58 3300 500 7920 10 1 11571858 1249 196.18 0.81 12 0.12 55.00 13250.00 25150 20240412 -57.10 7470 20241210 44.44 12990 -16.94 20250220 8420 28.15 20250102 22800 -52.68 20240508 7470 44.44 20241210 2.54 Y 092070 500 57 억 398472 N N 368 N 00 N
8 20250422 100713 57 100.00 KOSDAQ 화학 N N N N N 10860 -140 5 -1.27 89291330 8210 24.21 10970 11070 10760 14300 7700 11000 10875.92 3.44 0 -1179 11506 11252 10836 10582 10166 11380 10710 58 3300 500 7920 10 1 11571858 1257 197.45 0.82 12 0.07 55.00 13250.00 25150 20240412 -56.82 7470 20241210 45.38 12990 -16.40 20250220 8420 28.98 20250102 22800 -52.37 20240508 7470 45.38 20241210 2.54 Y 092070 500 57 억 398472 N N 368 N 00 N
9 20250422 090715 57 100.00 KOSDAQ 화학 N N N N N 10920 -80 5 -0.73 27298150 2501 7.38 10970 11070 10760 14300 7700 11000 10914.89 3.44 0 -686 11506 11252 10836 10582 10166 11380 10710 58 3300 500 7920 10 1 11571858 1264 198.55 0.82 12 0.02 55.00 13250.00 25150 20240412 -56.58 7470 20241210 46.18 12990 -15.94 20250220 8420 29.69 20250102 22800 -52.11 20240508 7470 46.18 20241210 2.54 Y 092070 500 57 억 398472 N N 368 N 00 N
10 20250421 160659 57 100.00 KOSDAQ 화학 N N N N N 11000 390 2 3.68 363985340 33556 327.50 10700 11090 10420 13790 7430 10610 10846.96 3.44 0 -152 10956 10782 10486 10312 10016 10635 10165 58 3180 500 7630 10 1 11571858 1273 200.00 0.83 12 0.29 55.00 13250.00 25250 20240409 -56.44 7470 20241210 47.26 12990 -15.32 20250220 8420 30.64 20250102 22800 -51.75 20240508 7470 47.26 20241210 2.54 Y 092070 500 57 억 398602 N N 368 N 00 N
11 20250421 150712 57 100.00 KOSDAQ 화학 N N N N N 10800 190 2 1.79 213504610 19861 193.84 10700 11090 10420 13790 7430 10610 10749.94 3.44 0 -131 10956 10782 10486 10312 10016 10635 10165 58 3180 500 7630 10 1 11571858 1250 196.36 0.82 12 0.17 55.00 13250.00 25250 20240409 -57.23 7470 20241210 44.58 12990 -16.86 20250220 8420 28.27 20250102 22800 -52.63 20240508 7470 44.58 20241210 2.54 Y 092070 500 57 억 398602 N N 139 N 00 N
12 20250421 140712 57 100.00 KOSDAQ 화학 N N N N N 10770 160 2 1.51 199180190 18528 180.83 10700 11090 10420 13790 7430 10610 10750.23 3.44 0 -603 10956 10782 10486 10312 10016 10635 10165 58 3180 500 7630 10 1 11571858 1246 195.82 0.81 12 0.16 55.00 13250.00 25250 20240409 -57.35 7470 20241210 44.18 12990 -17.09 20250220 8420 27.91 20250102 22800 -52.76 20240508 7470 44.18 20241210 2.54 Y 092070 500 57 억 398602 N N 139 N 00 N