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
092730/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
20250422,160705,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,13040,30,2,0.23,1104937840,84872,212.69,12900,13140,12810,16910,9110,13010,13018.79,12.42,0,11960,13250,13130,12960,12840,12670,13045,12755,80,3900,500,9620,10,1,16027989,2090,9.06,1.16,12,0.53,1439.00,11203.00,17564,20240614,-25.76,10318,20240909,26.38,13890,-6.12,20250402,10700,21.87,20250203,34300,-61.98,20240614,10700,21.87,20250203,1.15,Y,092730,500,80 억,,1990878,N,N,9333,N,00,N
20250422,150718,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,13000,-10,5,-0.08,1039416760,79832,200.06,12900,13140,12810,16910,9110,13010,13020.05,12.42,0,13910,13250,13130,12960,12840,12670,13045,12755,80,3900,500,9620,10,1,16027989,2084,9.03,1.16,12,0.50,1439.00,11203.00,17564,20240614,-25.98,10318,20240909,25.99,13890,-6.41,20250402,10700,21.50,20250203,34300,-62.10,20240614,10700,21.50,20250203,1.15,Y,092730,500,80 억,,1990878,N,N,1165,N,00,N
20250422,140717,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,13020,10,2,0.08,896428010,68819,172.46,12900,13140,12810,16910,9110,13010,13025.88,12.42,0,9599,13250,13130,12960,12840,12670,13045,12755,80,3900,500,9620,10,1,16027989,2087,9.05,1.16,12,0.43,1439.00,11203.00,17564,20240614,-25.87,10318,20240909,26.19,13890,-6.26,20250402,10700,21.68,20250203,34300,-62.04,20240614,10700,21.68,20250203,1.15,Y,092730,500,80 억,,1990878,N,N,1165,N,00,N
20250422,130715,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,13130,120,2,0.92,782600520,60103,150.62,12900,13140,12810,16910,9110,13010,13020.99,12.42,0,6996,13250,13130,12960,12840,12670,13045,12755,80,3900,500,9620,10,1,16027989,2104,9.12,1.17,12,0.37,1439.00,11203.00,17564,20240614,-25.24,10318,20240909,27.25,13890,-5.47,20250402,10700,22.71,20250203,34300,-61.72,20240614,10700,22.71,20250203,1.15,Y,092730,500,80 억,,1990878,N,N,1165,N,00,N
20250422,120717,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,13060,50,2,0.38,520710120,40111,100.52,12900,13080,12810,16910,9110,13010,12981.73,12.42,0,6924,13250,13130,12960,12840,12670,13045,12755,80,3900,500,9620,10,1,16027989,2093,9.08,1.17,12,0.25,1439.00,11203.00,17564,20240614,-25.64,10318,20240909,26.57,13890,-5.98,20250402,10700,22.06,20250203,34300,-61.92,20240614,10700,22.06,20250203,1.15,Y,092730,500,80 억,,1990878,N,N,1165,N,00,N
20250422,110717,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,13000,-10,5,-0.08,368566160,28444,71.28,12900,13080,12810,16910,9110,13010,12957.61,12.42,0,4349,13250,13130,12960,12840,12670,13045,12755,80,3900,500,9620,10,1,16027989,2084,9.03,1.16,12,0.18,1439.00,11203.00,17564,20240614,-25.98,10318,20240909,25.99,13890,-6.41,20250402,10700,21.50,20250203,34300,-62.10,20240614,10700,21.50,20250203,1.15,Y,092730,500,80 억,,1990878,N,N,1165,N,00,N
20250422,100716,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,12980,-30,5,-0.23,165908260,12862,32.23,12900,12980,12810,16910,9110,13010,12899.10,12.42,0,94,13250,13130,12960,12840,12670,13045,12755,80,3900,500,9620,10,1,16027989,2080,9.02,1.16,12,0.08,1439.00,11203.00,17564,20240614,-26.10,10318,20240909,25.80,13890,-6.55,20250402,10700,21.31,20250203,34300,-62.16,20240614,10700,21.31,20250203,1.15,Y,092730,500,80 억,,1990878,N,N,1165,N,00,N
20250422,090718,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,12950,-60,5,-0.46,5709670,442,1.11,12900,12960,12870,16910,9110,13010,12917.81,12.42,0,-140,13250,13130,12960,12840,12670,13045,12755,80,3900,500,9620,10,1,16027989,2076,9.00,1.16,12,0.00,1439.00,11203.00,17564,20240614,-26.27,10318,20240909,25.51,13890,-6.77,20250402,10700,21.03,20250203,34300,-62.24,20240614,10700,21.03,20250203,1.15,Y,092730,500,80 억,,1990878,N,N,1165,N,00,N
20250421,160702,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,13010,-10,5,-0.08,514731765,39905,45.19,13080,13080,12790,16920,9120,13020,12898.90,12.43,0,-2223,13720,13370,13110,12760,12500,13240,12630,80,3900,500,9630,10,1,16027989,2085,9.04,1.16,12,0.25,1439.00,11203.00,17564,20240614,-25.93,10318,20240909,26.09,13890,-6.34,20250402,10700,21.59,20250203,34300,-62.07,20240614,10700,21.59,20250203,1.13,Y,092730,500,80 억,,1993051,N,N,1165,N,00,N
20250421,150715,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,13000,-20,5,-0.15,501060305,38851,44.00,13080,13080,12790,16920,9120,13020,12896.97,12.43,0,-2036,13720,13370,13110,12760,12500,13240,12630,80,3900,500,9630,10,1,16027989,2084,9.03,1.16,12,0.24,1439.00,11203.00,17564,20240614,-25.98,10318,20240909,25.99,13890,-6.41,20250402,10700,21.50,20250203,34300,-62.10,20240614,10700,21.50,20250203,1.13,Y,092730,500,80 억,,1993051,N,N,2619,N,00,N
20250421,140715,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,12880,-140,5,-1.08,392075115,30409,34.44,13080,13080,12790,16920,9120,13020,12893.39,12.43,0,-4195,13720,13370,13110,12760,12500,13240,12630,80,3900,500,9630,10,1,16027989,2064,8.95,1.15,12,0.19,1439.00,11203.00,17564,20240614,-26.67,10318,20240909,24.83,13890,-7.27,20250402,10700,20.37,20250203,34300,-62.45,20240614,10700,20.37,20250203,1.13,Y,092730,500,80 억,,1993051,N,N,2619,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 160705 57 100.00 KOSDAQ 화학 N N N N N 13040 30 2 0.23 1104937840 84872 212.69 12900 13140 12810 16910 9110 13010 13018.79 12.42 0 11960 13250 13130 12960 12840 12670 13045 12755 80 3900 500 9620 10 1 16027989 2090 9.06 1.16 12 0.53 1439.00 11203.00 17564 20240614 -25.76 10318 20240909 26.38 13890 -6.12 20250402 10700 21.87 20250203 34300 -61.98 20240614 10700 21.87 20250203 1.15 Y 092730 500 80 억 1990878 N N 9333 N 00 N
3 20250422 150718 57 100.00 KOSDAQ 화학 N N N N N 13000 -10 5 -0.08 1039416760 79832 200.06 12900 13140 12810 16910 9110 13010 13020.05 12.42 0 13910 13250 13130 12960 12840 12670 13045 12755 80 3900 500 9620 10 1 16027989 2084 9.03 1.16 12 0.50 1439.00 11203.00 17564 20240614 -25.98 10318 20240909 25.99 13890 -6.41 20250402 10700 21.50 20250203 34300 -62.10 20240614 10700 21.50 20250203 1.15 Y 092730 500 80 억 1990878 N N 1165 N 00 N
4 20250422 140717 57 100.00 KOSDAQ 화학 N N N N N 13020 10 2 0.08 896428010 68819 172.46 12900 13140 12810 16910 9110 13010 13025.88 12.42 0 9599 13250 13130 12960 12840 12670 13045 12755 80 3900 500 9620 10 1 16027989 2087 9.05 1.16 12 0.43 1439.00 11203.00 17564 20240614 -25.87 10318 20240909 26.19 13890 -6.26 20250402 10700 21.68 20250203 34300 -62.04 20240614 10700 21.68 20250203 1.15 Y 092730 500 80 억 1990878 N N 1165 N 00 N
5 20250422 130715 57 100.00 KOSDAQ 화학 N N N N N 13130 120 2 0.92 782600520 60103 150.62 12900 13140 12810 16910 9110 13010 13020.99 12.42 0 6996 13250 13130 12960 12840 12670 13045 12755 80 3900 500 9620 10 1 16027989 2104 9.12 1.17 12 0.37 1439.00 11203.00 17564 20240614 -25.24 10318 20240909 27.25 13890 -5.47 20250402 10700 22.71 20250203 34300 -61.72 20240614 10700 22.71 20250203 1.15 Y 092730 500 80 억 1990878 N N 1165 N 00 N
6 20250422 120717 57 100.00 KOSDAQ 화학 N N N N N 13060 50 2 0.38 520710120 40111 100.52 12900 13080 12810 16910 9110 13010 12981.73 12.42 0 6924 13250 13130 12960 12840 12670 13045 12755 80 3900 500 9620 10 1 16027989 2093 9.08 1.17 12 0.25 1439.00 11203.00 17564 20240614 -25.64 10318 20240909 26.57 13890 -5.98 20250402 10700 22.06 20250203 34300 -61.92 20240614 10700 22.06 20250203 1.15 Y 092730 500 80 억 1990878 N N 1165 N 00 N
7 20250422 110717 57 100.00 KOSDAQ 화학 N N N N N 13000 -10 5 -0.08 368566160 28444 71.28 12900 13080 12810 16910 9110 13010 12957.61 12.42 0 4349 13250 13130 12960 12840 12670 13045 12755 80 3900 500 9620 10 1 16027989 2084 9.03 1.16 12 0.18 1439.00 11203.00 17564 20240614 -25.98 10318 20240909 25.99 13890 -6.41 20250402 10700 21.50 20250203 34300 -62.10 20240614 10700 21.50 20250203 1.15 Y 092730 500 80 억 1990878 N N 1165 N 00 N
8 20250422 100716 57 100.00 KOSDAQ 화학 N N N N N 12980 -30 5 -0.23 165908260 12862 32.23 12900 12980 12810 16910 9110 13010 12899.10 12.42 0 94 13250 13130 12960 12840 12670 13045 12755 80 3900 500 9620 10 1 16027989 2080 9.02 1.16 12 0.08 1439.00 11203.00 17564 20240614 -26.10 10318 20240909 25.80 13890 -6.55 20250402 10700 21.31 20250203 34300 -62.16 20240614 10700 21.31 20250203 1.15 Y 092730 500 80 억 1990878 N N 1165 N 00 N
9 20250422 090718 57 100.00 KOSDAQ 화학 N N N N N 12950 -60 5 -0.46 5709670 442 1.11 12900 12960 12870 16910 9110 13010 12917.81 12.42 0 -140 13250 13130 12960 12840 12670 13045 12755 80 3900 500 9620 10 1 16027989 2076 9.00 1.16 12 0.00 1439.00 11203.00 17564 20240614 -26.27 10318 20240909 25.51 13890 -6.77 20250402 10700 21.03 20250203 34300 -62.24 20240614 10700 21.03 20250203 1.15 Y 092730 500 80 억 1990878 N N 1165 N 00 N
10 20250421 160702 57 100.00 KOSDAQ 화학 N N N N N 13010 -10 5 -0.08 514731765 39905 45.19 13080 13080 12790 16920 9120 13020 12898.90 12.43 0 -2223 13720 13370 13110 12760 12500 13240 12630 80 3900 500 9630 10 1 16027989 2085 9.04 1.16 12 0.25 1439.00 11203.00 17564 20240614 -25.93 10318 20240909 26.09 13890 -6.34 20250402 10700 21.59 20250203 34300 -62.07 20240614 10700 21.59 20250203 1.13 Y 092730 500 80 억 1993051 N N 1165 N 00 N
11 20250421 150715 57 100.00 KOSDAQ 화학 N N N N N 13000 -20 5 -0.15 501060305 38851 44.00 13080 13080 12790 16920 9120 13020 12896.97 12.43 0 -2036 13720 13370 13110 12760 12500 13240 12630 80 3900 500 9630 10 1 16027989 2084 9.03 1.16 12 0.24 1439.00 11203.00 17564 20240614 -25.98 10318 20240909 25.99 13890 -6.41 20250402 10700 21.50 20250203 34300 -62.10 20240614 10700 21.50 20250203 1.13 Y 092730 500 80 억 1993051 N N 2619 N 00 N
12 20250421 140715 57 100.00 KOSDAQ 화학 N N N N N 12880 -140 5 -1.08 392075115 30409 34.44 13080 13080 12790 16920 9120 13020 12893.39 12.43 0 -4195 13720 13370 13110 12760 12500 13240 12630 80 3900 500 9630 10 1 16027989 2064 8.95 1.15 12 0.19 1439.00 11203.00 17564 20240614 -26.67 10318 20240909 24.83 13890 -7.27 20250402 10700 20.37 20250203 34300 -62.45 20240614 10700 20.37 20250203 1.13 Y 092730 500 80 억 1993051 N N 2619 N 00 N