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
214260/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
20250422,160919,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,15750,1580,2,11.15,11704043390,706938,4649.68,14150,18140,14000,18420,9920,14170,16558.79,0.00,0,-52752,14603,14386,14243,14026,13883,14315,13955,45,4250,500,8780,10,1,8922463,1405,-29.44,3.57,12,7.92,-535.00,4410.00,31500,20240719,-50.00,9300,20240624,69.35,18900,-16.67,20250312,12500,26.00,20250409,31500,-50.00,20240719,9300,69.35,20240624,0.08,Y,214260,500,44 억,,0,N,N,20402,N,00,N
20250422,150936,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,15610,1440,2,10.16,11393749130,687174,4519.69,14150,18140,14000,18420,9920,14170,16580.59,0.00,0,-53293,14603,14386,14243,14026,13883,14315,13955,45,4250,500,8780,10,1,8922463,1393,-29.18,3.54,12,7.70,-535.00,4410.00,31500,20240719,-50.44,9300,20240624,67.85,18900,-17.41,20250312,12500,24.88,20250409,31500,-50.44,20240719,9300,67.85,20240624,0.08,Y,214260,500,44 억,,0,N,N,2024,N,00,N
20250422,140935,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,17040,2870,2,20.25,1513540000,97804,643.28,14150,17180,14000,18420,9920,14170,15475.24,0.00,0,-6667,14603,14386,14243,14026,13883,14315,13955,45,4250,500,8780,10,1,8922463,1520,-31.85,3.86,12,1.10,-535.00,4410.00,31500,20240719,-45.90,9300,20240624,83.23,18900,-9.84,20250312,12500,36.32,20250409,31500,-45.90,20240719,9300,83.23,20240624,0.08,Y,214260,500,44 억,,0,N,N,2024,N,00,N
20250422,130932,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,14070,-100,5,-0.71,193601300,13708,90.16,14150,14490,14000,18420,9920,14170,14123.23,0.00,0,-479,14603,14386,14243,14026,13883,14315,13955,45,4250,500,8780,10,1,8922463,1255,-26.30,3.19,12,0.15,-535.00,4410.00,31500,20240719,-55.33,9300,20240624,51.29,18900,-25.56,20250312,12500,12.56,20250409,31500,-55.33,20240719,9300,51.29,20240624,0.08,Y,214260,500,44 억,,0,N,N,2024,N,00,N
20250422,120936,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,14060,-110,5,-0.78,162044640,11467,75.42,14150,14490,14000,18420,9920,14170,14131.39,0.00,0,415,14603,14386,14243,14026,13883,14315,13955,45,4250,500,8780,10,1,8922463,1254,-26.28,3.19,12,0.13,-535.00,4410.00,31500,20240719,-55.37,9300,20240624,51.18,18900,-25.61,20250312,12500,12.48,20250409,31500,-55.37,20240719,9300,51.18,20240624,0.08,Y,214260,500,44 억,,0,N,N,2024,N,00,N
20250422,110934,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,14160,-10,5,-0.07,105812105,7483,49.22,14150,14490,14000,18420,9920,14170,14140.33,0.00,0,979,14603,14386,14243,14026,13883,14315,13955,45,4250,500,8780,10,1,8922463,1263,-26.47,3.21,12,0.08,-535.00,4410.00,31500,20240719,-55.05,9300,20240624,52.26,18900,-25.08,20250312,12500,13.28,20250409,31500,-55.05,20240719,9300,52.26,20240624,0.08,Y,214260,500,44 억,,0,N,N,2024,N,00,N
20250422,100935,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,14180,10,2,0.07,75826720,5364,35.28,14150,14490,14000,18420,9920,14170,14136.23,0.00,0,197,14603,14386,14243,14026,13883,14315,13955,45,4250,500,8780,10,1,8922463,1265,-26.50,3.22,12,0.06,-535.00,4410.00,31500,20240719,-54.98,9300,20240624,52.47,18900,-24.97,20250312,12500,13.44,20250409,31500,-54.98,20240719,9300,52.47,20240624,0.08,Y,214260,500,44 억,,0,N,N,2024,N,00,N
20250422,090936,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,14210,40,2,0.28,8103220,572,3.76,14150,14490,14000,18420,9920,14170,14166.47,0.00,0,-363,14603,14386,14243,14026,13883,14315,13955,45,4250,500,8780,10,1,8922463,1268,-26.56,3.22,12,0.01,-535.00,4410.00,31500,20240719,-54.89,9300,20240624,52.80,18900,-24.81,20250312,12500,13.68,20250409,31500,-54.89,20240719,9300,52.80,20240624,0.08,Y,214260,500,44 억,,0,N,N,2024,N,00,N
20250421,160915,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,14170,-230,5,-1.60,216319680,15204,74.82,14390,14460,14100,18720,10080,14400,14227.81,0.00,0,-577,15100,14750,14520,14170,13940,14635,14055,45,4320,500,8920,10,1,8922463,1264,-26.49,3.21,12,0.17,-535.00,4410.00,31500,20240719,-55.02,9300,20240624,52.37,18900,-25.03,20250312,12500,13.36,20250409,31500,-55.02,20240719,9300,52.37,20240624,0.08,Y,214260,500,44 억,,0,N,N,2024,N,00,N
20250421,150932,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,14140,-260,5,-1.81,208024530,14618,71.94,14390,14460,14100,18720,10080,14400,14230.71,0.00,0,-384,15100,14750,14520,14170,13940,14635,14055,45,4320,500,8920,10,1,8922463,1262,-26.43,3.21,12,0.16,-535.00,4410.00,31500,20240719,-55.11,9300,20240624,52.04,18900,-25.19,20250312,12500,13.12,20250409,31500,-55.11,20240719,9300,52.04,20240624,0.08,Y,214260,500,44 억,,0,N,N,2372,N,00,N
20250421,140931,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,14150,-250,5,-1.74,185391775,13018,64.06,14390,14460,14100,18720,10080,14400,14241.19,0.00,0,-14,15100,14750,14520,14170,13940,14635,14055,45,4320,500,8920,10,1,8922463,1263,-26.45,3.21,12,0.15,-535.00,4410.00,31500,20240719,-55.08,9300,20240624,52.15,18900,-25.13,20250312,12500,13.20,20250409,31500,-55.08,20240719,9300,52.15,20240624,0.08,Y,214260,500,44 억,,0,N,N,2372,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 160919 57 100.00 KOSDAQ 화학 N N N N N 15750 1580 2 11.15 11704043390 706938 4649.68 14150 18140 14000 18420 9920 14170 16558.79 0.00 0 -52752 14603 14386 14243 14026 13883 14315 13955 45 4250 500 8780 10 1 8922463 1405 -29.44 3.57 12 7.92 -535.00 4410.00 31500 20240719 -50.00 9300 20240624 69.35 18900 -16.67 20250312 12500 26.00 20250409 31500 -50.00 20240719 9300 69.35 20240624 0.08 Y 214260 500 44 억 0 N N 20402 N 00 N
3 20250422 150936 57 100.00 KOSDAQ 화학 N N N N N 15610 1440 2 10.16 11393749130 687174 4519.69 14150 18140 14000 18420 9920 14170 16580.59 0.00 0 -53293 14603 14386 14243 14026 13883 14315 13955 45 4250 500 8780 10 1 8922463 1393 -29.18 3.54 12 7.70 -535.00 4410.00 31500 20240719 -50.44 9300 20240624 67.85 18900 -17.41 20250312 12500 24.88 20250409 31500 -50.44 20240719 9300 67.85 20240624 0.08 Y 214260 500 44 억 0 N N 2024 N 00 N
4 20250422 140935 57 100.00 KOSDAQ 화학 N N N N N 17040 2870 2 20.25 1513540000 97804 643.28 14150 17180 14000 18420 9920 14170 15475.24 0.00 0 -6667 14603 14386 14243 14026 13883 14315 13955 45 4250 500 8780 10 1 8922463 1520 -31.85 3.86 12 1.10 -535.00 4410.00 31500 20240719 -45.90 9300 20240624 83.23 18900 -9.84 20250312 12500 36.32 20250409 31500 -45.90 20240719 9300 83.23 20240624 0.08 Y 214260 500 44 억 0 N N 2024 N 00 N
5 20250422 130932 57 100.00 KOSDAQ 화학 N N N N N 14070 -100 5 -0.71 193601300 13708 90.16 14150 14490 14000 18420 9920 14170 14123.23 0.00 0 -479 14603 14386 14243 14026 13883 14315 13955 45 4250 500 8780 10 1 8922463 1255 -26.30 3.19 12 0.15 -535.00 4410.00 31500 20240719 -55.33 9300 20240624 51.29 18900 -25.56 20250312 12500 12.56 20250409 31500 -55.33 20240719 9300 51.29 20240624 0.08 Y 214260 500 44 억 0 N N 2024 N 00 N
6 20250422 120936 57 100.00 KOSDAQ 화학 N N N N N 14060 -110 5 -0.78 162044640 11467 75.42 14150 14490 14000 18420 9920 14170 14131.39 0.00 0 415 14603 14386 14243 14026 13883 14315 13955 45 4250 500 8780 10 1 8922463 1254 -26.28 3.19 12 0.13 -535.00 4410.00 31500 20240719 -55.37 9300 20240624 51.18 18900 -25.61 20250312 12500 12.48 20250409 31500 -55.37 20240719 9300 51.18 20240624 0.08 Y 214260 500 44 억 0 N N 2024 N 00 N
7 20250422 110934 57 100.00 KOSDAQ 화학 N N N N N 14160 -10 5 -0.07 105812105 7483 49.22 14150 14490 14000 18420 9920 14170 14140.33 0.00 0 979 14603 14386 14243 14026 13883 14315 13955 45 4250 500 8780 10 1 8922463 1263 -26.47 3.21 12 0.08 -535.00 4410.00 31500 20240719 -55.05 9300 20240624 52.26 18900 -25.08 20250312 12500 13.28 20250409 31500 -55.05 20240719 9300 52.26 20240624 0.08 Y 214260 500 44 억 0 N N 2024 N 00 N
8 20250422 100935 57 100.00 KOSDAQ 화학 N N N N N 14180 10 2 0.07 75826720 5364 35.28 14150 14490 14000 18420 9920 14170 14136.23 0.00 0 197 14603 14386 14243 14026 13883 14315 13955 45 4250 500 8780 10 1 8922463 1265 -26.50 3.22 12 0.06 -535.00 4410.00 31500 20240719 -54.98 9300 20240624 52.47 18900 -24.97 20250312 12500 13.44 20250409 31500 -54.98 20240719 9300 52.47 20240624 0.08 Y 214260 500 44 억 0 N N 2024 N 00 N
9 20250422 090936 57 100.00 KOSDAQ 화학 N N N N N 14210 40 2 0.28 8103220 572 3.76 14150 14490 14000 18420 9920 14170 14166.47 0.00 0 -363 14603 14386 14243 14026 13883 14315 13955 45 4250 500 8780 10 1 8922463 1268 -26.56 3.22 12 0.01 -535.00 4410.00 31500 20240719 -54.89 9300 20240624 52.80 18900 -24.81 20250312 12500 13.68 20250409 31500 -54.89 20240719 9300 52.80 20240624 0.08 Y 214260 500 44 억 0 N N 2024 N 00 N
10 20250421 160915 57 100.00 KOSDAQ 화학 N N N N N 14170 -230 5 -1.60 216319680 15204 74.82 14390 14460 14100 18720 10080 14400 14227.81 0.00 0 -577 15100 14750 14520 14170 13940 14635 14055 45 4320 500 8920 10 1 8922463 1264 -26.49 3.21 12 0.17 -535.00 4410.00 31500 20240719 -55.02 9300 20240624 52.37 18900 -25.03 20250312 12500 13.36 20250409 31500 -55.02 20240719 9300 52.37 20240624 0.08 Y 214260 500 44 억 0 N N 2024 N 00 N
11 20250421 150932 57 100.00 KOSDAQ 화학 N N N N N 14140 -260 5 -1.81 208024530 14618 71.94 14390 14460 14100 18720 10080 14400 14230.71 0.00 0 -384 15100 14750 14520 14170 13940 14635 14055 45 4320 500 8920 10 1 8922463 1262 -26.43 3.21 12 0.16 -535.00 4410.00 31500 20240719 -55.11 9300 20240624 52.04 18900 -25.19 20250312 12500 13.12 20250409 31500 -55.11 20240719 9300 52.04 20240624 0.08 Y 214260 500 44 억 0 N N 2372 N 00 N
12 20250421 140931 57 100.00 KOSDAQ 화학 N N N N N 14150 -250 5 -1.74 185391775 13018 64.06 14390 14460 14100 18720 10080 14400 14241.19 0.00 0 -14 15100 14750 14520 14170 13940 14635 14055 45 4320 500 8920 10 1 8922463 1263 -26.45 3.21 12 0.15 -535.00 4410.00 31500 20240719 -55.08 9300 20240624 52.15 18900 -25.13 20250312 12500 13.20 20250409 31500 -55.08 20240719 9300 52.15 20240624 0.08 Y 214260 500 44 억 0 N N 2372 N 00 N