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
102710/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
20250422,160732,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,26700,200,2,0.75,725301225,27086,22.37,26450,27000,26250,34450,18550,26500,26777.72,6.23,0,-302,27766,27132,26566,25932,25366,26850,25650,71,7950,500,19610,50,1,14287836,3815,12.26,0.96,12,0.19,2178.00,27813.00,33850,20240607,-21.12,13450,20241113,98.51,27800,-3.96,20250415,16250,64.31,20250102,33850,-21.12,20240607,13450,98.51,20241113,1.78,Y,102710,500,71 억,,890505,N,N,4490,N,00,N
20250422,150745,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,26750,250,2,0.94,711603325,26573,21.94,26450,27000,26250,34450,18550,26500,26779.19,6.23,0,-581,27766,27132,26566,25932,25366,26850,25650,71,7950,500,19610,50,1,14287836,3822,12.28,0.96,12,0.19,2178.00,27813.00,33850,20240607,-20.97,13450,20241113,98.88,27800,-3.78,20250415,16250,64.62,20250102,33850,-20.97,20240607,13450,98.88,20241113,1.78,Y,102710,500,71 억,,890505,N,N,2325,N,00,N
20250422,140745,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,26900,400,2,1.51,663963675,24794,20.47,26450,27000,26250,34450,18550,26500,26779.21,6.23,0,-849,27766,27132,26566,25932,25366,26850,25650,71,7950,500,19610,50,1,14287836,3843,12.35,0.97,12,0.17,2178.00,27813.00,33850,20240607,-20.53,13450,20241113,100.00,27800,-3.24,20250415,16250,65.54,20250102,33850,-20.53,20240607,13450,100.00,20241113,1.78,Y,102710,500,71 억,,890505,N,N,2325,N,00,N
20250422,130742,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,26850,350,2,1.32,516365875,19293,15.93,26450,27000,26250,34450,18550,26500,26764.42,6.23,0,-22,27766,27132,26566,25932,25366,26850,25650,71,7950,500,19610,50,1,14287836,3836,12.33,0.97,12,0.14,2178.00,27813.00,33850,20240607,-20.68,13450,20241113,99.63,27800,-3.42,20250415,16250,65.23,20250102,33850,-20.68,20240607,13450,99.63,20241113,1.78,Y,102710,500,71 억,,890505,N,N,2325,N,00,N
20250422,120744,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,26900,400,2,1.51,460659575,17222,14.22,26450,27000,26250,34450,18550,26500,26748.32,6.23,0,-396,27766,27132,26566,25932,25366,26850,25650,71,7950,500,19610,50,1,14287836,3843,12.35,0.97,12,0.12,2178.00,27813.00,33850,20240607,-20.53,13450,20241113,100.00,27800,-3.24,20250415,16250,65.54,20250102,33850,-20.53,20240607,13450,100.00,20241113,1.78,Y,102710,500,71 억,,890505,N,N,2325,N,00,N
20250422,110744,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,26850,350,2,1.32,398416275,14902,12.31,26450,27000,26250,34450,18550,26500,26735.76,6.23,0,759,27766,27132,26566,25932,25366,26850,25650,71,7950,500,19610,50,1,14287836,3836,12.33,0.97,12,0.10,2178.00,27813.00,33850,20240607,-20.68,13450,20241113,99.63,27800,-3.42,20250415,16250,65.23,20250102,33850,-20.68,20240607,13450,99.63,20241113,1.78,Y,102710,500,71 억,,890505,N,N,2325,N,00,N
20250422,100744,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,26750,250,2,0.94,337812125,12638,10.44,26450,27000,26250,34450,18550,26500,26729.87,6.23,0,1299,27766,27132,26566,25932,25366,26850,25650,71,7950,500,19610,50,1,14287836,3822,12.28,0.96,12,0.09,2178.00,27813.00,33850,20240607,-20.97,13450,20241113,98.88,27800,-3.78,20250415,16250,64.62,20250102,33850,-20.97,20240607,13450,98.88,20241113,1.78,Y,102710,500,71 억,,890505,N,N,2325,N,00,N
20250422,090745,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,26500,0,3,0.00,71467050,2698,2.23,26450,26650,26250,34450,18550,26500,26488.90,6.23,0,839,27766,27132,26566,25932,25366,26850,25650,71,7950,500,19610,50,1,14287836,3786,12.17,0.95,12,0.02,2178.00,27813.00,33850,20240607,-21.71,13450,20241113,97.03,27800,-4.68,20250415,16250,63.08,20250102,33850,-21.71,20240607,13450,97.03,20241113,1.78,Y,102710,500,71 억,,890505,N,N,2325,N,00,N
20250421,160728,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,26500,-550,5,-2.03,3224957800,121103,286.72,26800,27200,26000,35150,18950,27050,26629.88,6.07,0,25170,28150,27600,27250,26700,26350,27425,26525,71,8100,500,20010,50,1,14287836,3786,12.17,0.95,12,0.85,2178.00,27813.00,33850,20240607,-21.71,13450,20241113,97.03,27800,-4.68,20250415,16250,63.08,20250102,33850,-21.71,20240607,13450,97.03,20241113,1.79,Y,102710,500,71 억,,867631,N,N,2325,N,00,N
20250421,150742,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,26800,-250,5,-0.92,3052707675,114656,271.46,26800,27200,26000,35150,18950,27050,26624.93,6.07,0,26612,28150,27600,27250,26700,26350,27425,26525,71,8100,500,20010,50,1,14287836,3829,12.30,0.96,12,0.80,2178.00,27813.00,33850,20240607,-20.83,13450,20241113,99.26,27800,-3.60,20250415,16250,64.92,20250102,33850,-20.83,20240607,13450,99.26,20241113,1.79,Y,102710,500,71 억,,867631,N,N,811,N,00,N
20250421,140741,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,26350,-700,5,-2.59,2148077800,80704,191.07,26800,27200,26000,35150,18950,27050,26616.75,6.07,0,25439,28150,27600,27250,26700,26350,27425,26525,71,8100,500,20010,50,1,14287836,3765,12.10,0.95,12,0.56,2178.00,27813.00,33850,20240607,-22.16,13450,20241113,95.91,27800,-5.22,20250415,16250,62.15,20250102,33850,-22.16,20240607,13450,95.91,20241113,1.79,Y,102710,500,71 억,,867631,N,N,811,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 160732 55 60.00 KOSDAQ 화학 N N N Y 60 N 26700 200 2 0.75 725301225 27086 22.37 26450 27000 26250 34450 18550 26500 26777.72 6.23 0 -302 27766 27132 26566 25932 25366 26850 25650 71 7950 500 19610 50 1 14287836 3815 12.26 0.96 12 0.19 2178.00 27813.00 33850 20240607 -21.12 13450 20241113 98.51 27800 -3.96 20250415 16250 64.31 20250102 33850 -21.12 20240607 13450 98.51 20241113 1.78 Y 102710 500 71 억 890505 N N 4490 N 00 N
3 20250422 150745 55 60.00 KOSDAQ 화학 N N N Y 60 N 26750 250 2 0.94 711603325 26573 21.94 26450 27000 26250 34450 18550 26500 26779.19 6.23 0 -581 27766 27132 26566 25932 25366 26850 25650 71 7950 500 19610 50 1 14287836 3822 12.28 0.96 12 0.19 2178.00 27813.00 33850 20240607 -20.97 13450 20241113 98.88 27800 -3.78 20250415 16250 64.62 20250102 33850 -20.97 20240607 13450 98.88 20241113 1.78 Y 102710 500 71 억 890505 N N 2325 N 00 N
4 20250422 140745 55 60.00 KOSDAQ 화학 N N N Y 60 N 26900 400 2 1.51 663963675 24794 20.47 26450 27000 26250 34450 18550 26500 26779.21 6.23 0 -849 27766 27132 26566 25932 25366 26850 25650 71 7950 500 19610 50 1 14287836 3843 12.35 0.97 12 0.17 2178.00 27813.00 33850 20240607 -20.53 13450 20241113 100.00 27800 -3.24 20250415 16250 65.54 20250102 33850 -20.53 20240607 13450 100.00 20241113 1.78 Y 102710 500 71 억 890505 N N 2325 N 00 N
5 20250422 130742 55 60.00 KOSDAQ 화학 N N N Y 60 N 26850 350 2 1.32 516365875 19293 15.93 26450 27000 26250 34450 18550 26500 26764.42 6.23 0 -22 27766 27132 26566 25932 25366 26850 25650 71 7950 500 19610 50 1 14287836 3836 12.33 0.97 12 0.14 2178.00 27813.00 33850 20240607 -20.68 13450 20241113 99.63 27800 -3.42 20250415 16250 65.23 20250102 33850 -20.68 20240607 13450 99.63 20241113 1.78 Y 102710 500 71 억 890505 N N 2325 N 00 N
6 20250422 120744 55 60.00 KOSDAQ 화학 N N N Y 60 N 26900 400 2 1.51 460659575 17222 14.22 26450 27000 26250 34450 18550 26500 26748.32 6.23 0 -396 27766 27132 26566 25932 25366 26850 25650 71 7950 500 19610 50 1 14287836 3843 12.35 0.97 12 0.12 2178.00 27813.00 33850 20240607 -20.53 13450 20241113 100.00 27800 -3.24 20250415 16250 65.54 20250102 33850 -20.53 20240607 13450 100.00 20241113 1.78 Y 102710 500 71 억 890505 N N 2325 N 00 N
7 20250422 110744 55 60.00 KOSDAQ 화학 N N N Y 60 N 26850 350 2 1.32 398416275 14902 12.31 26450 27000 26250 34450 18550 26500 26735.76 6.23 0 759 27766 27132 26566 25932 25366 26850 25650 71 7950 500 19610 50 1 14287836 3836 12.33 0.97 12 0.10 2178.00 27813.00 33850 20240607 -20.68 13450 20241113 99.63 27800 -3.42 20250415 16250 65.23 20250102 33850 -20.68 20240607 13450 99.63 20241113 1.78 Y 102710 500 71 억 890505 N N 2325 N 00 N
8 20250422 100744 55 60.00 KOSDAQ 화학 N N N Y 60 N 26750 250 2 0.94 337812125 12638 10.44 26450 27000 26250 34450 18550 26500 26729.87 6.23 0 1299 27766 27132 26566 25932 25366 26850 25650 71 7950 500 19610 50 1 14287836 3822 12.28 0.96 12 0.09 2178.00 27813.00 33850 20240607 -20.97 13450 20241113 98.88 27800 -3.78 20250415 16250 64.62 20250102 33850 -20.97 20240607 13450 98.88 20241113 1.78 Y 102710 500 71 억 890505 N N 2325 N 00 N
9 20250422 090745 55 60.00 KOSDAQ 화학 N N N Y 60 N 26500 0 3 0.00 71467050 2698 2.23 26450 26650 26250 34450 18550 26500 26488.90 6.23 0 839 27766 27132 26566 25932 25366 26850 25650 71 7950 500 19610 50 1 14287836 3786 12.17 0.95 12 0.02 2178.00 27813.00 33850 20240607 -21.71 13450 20241113 97.03 27800 -4.68 20250415 16250 63.08 20250102 33850 -21.71 20240607 13450 97.03 20241113 1.78 Y 102710 500 71 억 890505 N N 2325 N 00 N
10 20250421 160728 55 60.00 KOSDAQ 화학 N N N Y 60 N 26500 -550 5 -2.03 3224957800 121103 286.72 26800 27200 26000 35150 18950 27050 26629.88 6.07 0 25170 28150 27600 27250 26700 26350 27425 26525 71 8100 500 20010 50 1 14287836 3786 12.17 0.95 12 0.85 2178.00 27813.00 33850 20240607 -21.71 13450 20241113 97.03 27800 -4.68 20250415 16250 63.08 20250102 33850 -21.71 20240607 13450 97.03 20241113 1.79 Y 102710 500 71 억 867631 N N 2325 N 00 N
11 20250421 150742 55 60.00 KOSDAQ 화학 N N N Y 60 N 26800 -250 5 -0.92 3052707675 114656 271.46 26800 27200 26000 35150 18950 27050 26624.93 6.07 0 26612 28150 27600 27250 26700 26350 27425 26525 71 8100 500 20010 50 1 14287836 3829 12.30 0.96 12 0.80 2178.00 27813.00 33850 20240607 -20.83 13450 20241113 99.26 27800 -3.60 20250415 16250 64.92 20250102 33850 -20.83 20240607 13450 99.26 20241113 1.79 Y 102710 500 71 억 867631 N N 811 N 00 N
12 20250421 140741 55 60.00 KOSDAQ 화학 N N N Y 60 N 26350 -700 5 -2.59 2148077800 80704 191.07 26800 27200 26000 35150 18950 27050 26616.75 6.07 0 25439 28150 27600 27250 26700 26350 27425 26525 71 8100 500 20010 50 1 14287836 3765 12.10 0.95 12 0.56 2178.00 27813.00 33850 20240607 -22.16 13450 20241113 95.91 27800 -5.22 20250415 16250 62.15 20250102 33850 -22.16 20240607 13450 95.91 20241113 1.79 Y 102710 500 71 억 867631 N N 811 N 00 N