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
226340/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
20250422,160938,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1036,-17,5,-1.61,211425702,202360,115.86,1049,1067,1031,1368,738,1053,1044.85,2.72,0,-23058,1105,1079,1064,1038,1023,1071,1030,42,315,100,670,1,1,41952420,435,-4.93,0.89,12,0.48,-210.00,1161.00,4118,20240614,-74.84,971,20241209,6.69,1450,-28.55,20250415,994,4.23,20250417,4850,-78.64,20240614,994,4.23,20250417,0.73,Y,226340,100,41 억,,1140478,N,N,0,N,00,N
20250422,150955,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1036,-17,5,-1.61,197765038,189143,108.29,1049,1067,1032,1368,738,1053,1045.58,2.72,0,-20623,1105,1079,1064,1038,1023,1071,1030,42,315,100,670,1,1,41952420,435,-4.93,0.89,12,0.45,-210.00,1161.00,4118,20240614,-74.84,971,20241209,6.69,1450,-28.55,20250415,994,4.23,20250417,4850,-78.64,20240614,994,4.23,20250417,0.73,Y,226340,100,41 억,,1140478,N,N,0,N,00,N
20250422,140955,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1040,-13,5,-1.23,164319456,156853,89.80,1049,1067,1038,1368,738,1053,1047.60,2.72,0,-18177,1105,1079,1064,1038,1023,1071,1030,42,315,100,670,1,1,41952420,436,-4.95,0.90,12,0.37,-210.00,1161.00,4118,20240614,-74.75,971,20241209,7.11,1450,-28.28,20250415,994,4.63,20250417,4850,-78.56,20240614,994,4.63,20250417,0.73,Y,226340,100,41 억,,1140478,N,N,0,N,00,N
20250422,130952,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1041,-12,5,-1.14,152769206,145754,83.45,1049,1067,1038,1368,738,1053,1048.13,2.72,0,-16095,1105,1079,1064,1038,1023,1071,1030,42,315,100,670,1,1,41952420,437,-4.96,0.90,12,0.35,-210.00,1161.00,4118,20240614,-74.72,971,20241209,7.21,1450,-28.21,20250415,994,4.73,20250417,4850,-78.54,20240614,994,4.73,20250417,0.73,Y,226340,100,41 억,,1140478,N,N,0,N,00,N
20250422,120955,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1049,-4,5,-0.38,106951310,101902,58.34,1049,1067,1040,1368,738,1053,1049.55,2.72,0,-12552,1105,1079,1064,1038,1023,1071,1030,42,315,100,670,1,1,41952420,440,-5.00,0.90,12,0.24,-210.00,1161.00,4118,20240614,-74.53,971,20241209,8.03,1450,-27.66,20250415,994,5.53,20250417,4850,-78.37,20240614,994,5.53,20250417,0.73,Y,226340,100,41 억,,1140478,N,N,0,N,00,N
20250422,110953,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1052,-1,5,-0.09,94346928,89893,51.47,1049,1067,1040,1368,738,1053,1049.55,2.72,0,-10349,1105,1079,1064,1038,1023,1071,1030,42,315,100,670,1,1,41952420,441,-5.01,0.91,12,0.21,-210.00,1161.00,4118,20240614,-74.45,971,20241209,8.34,1450,-27.45,20250415,994,5.84,20250417,4850,-78.31,20240614,994,5.84,20250417,0.73,Y,226340,100,41 억,,1140478,N,N,0,N,00,N
20250422,100955,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1053,0,3,0.00,80202753,76430,43.76,1049,1067,1040,1368,738,1053,1049.36,2.72,0,-7789,1105,1079,1064,1038,1023,1071,1030,42,315,100,670,1,1,41952420,442,-5.01,0.91,12,0.18,-210.00,1161.00,4118,20240614,-74.43,971,20241209,8.44,1450,-27.38,20250415,994,5.94,20250417,4850,-78.29,20240614,994,5.94,20250417,0.73,Y,226340,100,41 억,,1140478,N,N,0,N,00,N
20250422,090956,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1057,4,2,0.38,7840266,7506,4.30,1049,1067,1040,1368,738,1053,1044.53,2.72,0,-714,1105,1079,1064,1038,1023,1071,1030,42,315,100,670,1,1,41952420,443,-5.03,0.91,12,0.02,-210.00,1161.00,4118,20240614,-74.33,971,20241209,8.86,1450,-27.10,20250415,994,6.34,20250417,4850,-78.21,20240614,994,6.34,20250417,0.73,Y,226340,100,41 억,,1140478,N,N,0,N,00,N
20250421,160934,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1053,-29,5,-2.68,184656404,174466,27.18,1067,1090,1049,1406,758,1082,1058.42,2.79,0,-30042,1156,1118,1062,1024,968,1138,1044,42,324,100,690,1,1,41952420,442,-5.01,0.91,12,0.42,-210.00,1161.00,4118,20240614,-74.43,971,20241209,8.44,1450,-27.38,20250415,994,5.94,20250417,4850,-78.29,20240614,994,5.94,20250417,0.78,Y,226340,100,41 억,,1170520,N,N,0,N,00,N
20250421,150952,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1049,-33,5,-3.05,168440756,159113,24.79,1067,1090,1049,1406,758,1082,1058.62,2.79,0,-27447,1156,1118,1062,1024,968,1138,1044,42,324,100,690,1,1,41952420,440,-5.00,0.90,12,0.38,-210.00,1161.00,4118,20240614,-74.53,971,20241209,8.03,1450,-27.66,20250415,994,5.53,20250417,4850,-78.37,20240614,994,5.53,20250417,0.78,Y,226340,100,41 억,,1170520,N,N,0,N,00,N
20250421,140951,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1051,-31,5,-2.87,153223065,144626,22.53,1067,1090,1050,1406,758,1082,1059.44,2.79,0,-22257,1156,1118,1062,1024,968,1138,1044,42,324,100,690,1,1,41952420,441,-5.00,0.91,12,0.34,-210.00,1161.00,4118,20240614,-74.48,971,20241209,8.24,1450,-27.52,20250415,994,5.73,20250417,4850,-78.33,20240614,994,5.73,20250417,0.78,Y,226340,100,41 억,,1170520,N,N,0,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 160938 57 100.00 KOSDAQ 화학 N N N N N 1036 -17 5 -1.61 211425702 202360 115.86 1049 1067 1031 1368 738 1053 1044.85 2.72 0 -23058 1105 1079 1064 1038 1023 1071 1030 42 315 100 670 1 1 41952420 435 -4.93 0.89 12 0.48 -210.00 1161.00 4118 20240614 -74.84 971 20241209 6.69 1450 -28.55 20250415 994 4.23 20250417 4850 -78.64 20240614 994 4.23 20250417 0.73 Y 226340 100 41 억 1140478 N N 0 N 00 N
3 20250422 150955 57 100.00 KOSDAQ 화학 N N N N N 1036 -17 5 -1.61 197765038 189143 108.29 1049 1067 1032 1368 738 1053 1045.58 2.72 0 -20623 1105 1079 1064 1038 1023 1071 1030 42 315 100 670 1 1 41952420 435 -4.93 0.89 12 0.45 -210.00 1161.00 4118 20240614 -74.84 971 20241209 6.69 1450 -28.55 20250415 994 4.23 20250417 4850 -78.64 20240614 994 4.23 20250417 0.73 Y 226340 100 41 억 1140478 N N 0 N 00 N
4 20250422 140955 57 100.00 KOSDAQ 화학 N N N N N 1040 -13 5 -1.23 164319456 156853 89.80 1049 1067 1038 1368 738 1053 1047.60 2.72 0 -18177 1105 1079 1064 1038 1023 1071 1030 42 315 100 670 1 1 41952420 436 -4.95 0.90 12 0.37 -210.00 1161.00 4118 20240614 -74.75 971 20241209 7.11 1450 -28.28 20250415 994 4.63 20250417 4850 -78.56 20240614 994 4.63 20250417 0.73 Y 226340 100 41 억 1140478 N N 0 N 00 N
5 20250422 130952 57 100.00 KOSDAQ 화학 N N N N N 1041 -12 5 -1.14 152769206 145754 83.45 1049 1067 1038 1368 738 1053 1048.13 2.72 0 -16095 1105 1079 1064 1038 1023 1071 1030 42 315 100 670 1 1 41952420 437 -4.96 0.90 12 0.35 -210.00 1161.00 4118 20240614 -74.72 971 20241209 7.21 1450 -28.21 20250415 994 4.73 20250417 4850 -78.54 20240614 994 4.73 20250417 0.73 Y 226340 100 41 억 1140478 N N 0 N 00 N
6 20250422 120955 57 100.00 KOSDAQ 화학 N N N N N 1049 -4 5 -0.38 106951310 101902 58.34 1049 1067 1040 1368 738 1053 1049.55 2.72 0 -12552 1105 1079 1064 1038 1023 1071 1030 42 315 100 670 1 1 41952420 440 -5.00 0.90 12 0.24 -210.00 1161.00 4118 20240614 -74.53 971 20241209 8.03 1450 -27.66 20250415 994 5.53 20250417 4850 -78.37 20240614 994 5.53 20250417 0.73 Y 226340 100 41 억 1140478 N N 0 N 00 N
7 20250422 110953 57 100.00 KOSDAQ 화학 N N N N N 1052 -1 5 -0.09 94346928 89893 51.47 1049 1067 1040 1368 738 1053 1049.55 2.72 0 -10349 1105 1079 1064 1038 1023 1071 1030 42 315 100 670 1 1 41952420 441 -5.01 0.91 12 0.21 -210.00 1161.00 4118 20240614 -74.45 971 20241209 8.34 1450 -27.45 20250415 994 5.84 20250417 4850 -78.31 20240614 994 5.84 20250417 0.73 Y 226340 100 41 억 1140478 N N 0 N 00 N
8 20250422 100955 57 100.00 KOSDAQ 화학 N N N N N 1053 0 3 0.00 80202753 76430 43.76 1049 1067 1040 1368 738 1053 1049.36 2.72 0 -7789 1105 1079 1064 1038 1023 1071 1030 42 315 100 670 1 1 41952420 442 -5.01 0.91 12 0.18 -210.00 1161.00 4118 20240614 -74.43 971 20241209 8.44 1450 -27.38 20250415 994 5.94 20250417 4850 -78.29 20240614 994 5.94 20250417 0.73 Y 226340 100 41 억 1140478 N N 0 N 00 N
9 20250422 090956 57 100.00 KOSDAQ 화학 N N N N N 1057 4 2 0.38 7840266 7506 4.30 1049 1067 1040 1368 738 1053 1044.53 2.72 0 -714 1105 1079 1064 1038 1023 1071 1030 42 315 100 670 1 1 41952420 443 -5.03 0.91 12 0.02 -210.00 1161.00 4118 20240614 -74.33 971 20241209 8.86 1450 -27.10 20250415 994 6.34 20250417 4850 -78.21 20240614 994 6.34 20250417 0.73 Y 226340 100 41 억 1140478 N N 0 N 00 N
10 20250421 160934 57 100.00 KOSDAQ 화학 N N N N N 1053 -29 5 -2.68 184656404 174466 27.18 1067 1090 1049 1406 758 1082 1058.42 2.79 0 -30042 1156 1118 1062 1024 968 1138 1044 42 324 100 690 1 1 41952420 442 -5.01 0.91 12 0.42 -210.00 1161.00 4118 20240614 -74.43 971 20241209 8.44 1450 -27.38 20250415 994 5.94 20250417 4850 -78.29 20240614 994 5.94 20250417 0.78 Y 226340 100 41 억 1170520 N N 0 N 00 N
11 20250421 150952 57 100.00 KOSDAQ 화학 N N N N N 1049 -33 5 -3.05 168440756 159113 24.79 1067 1090 1049 1406 758 1082 1058.62 2.79 0 -27447 1156 1118 1062 1024 968 1138 1044 42 324 100 690 1 1 41952420 440 -5.00 0.90 12 0.38 -210.00 1161.00 4118 20240614 -74.53 971 20241209 8.03 1450 -27.66 20250415 994 5.53 20250417 4850 -78.37 20240614 994 5.53 20250417 0.78 Y 226340 100 41 억 1170520 N N 0 N 00 N
12 20250421 140951 57 100.00 KOSDAQ 화학 N N N N N 1051 -31 5 -2.87 153223065 144626 22.53 1067 1090 1050 1406 758 1082 1059.44 2.79 0 -22257 1156 1118 1062 1024 968 1138 1044 42 324 100 690 1 1 41952420 441 -5.00 0.91 12 0.34 -210.00 1161.00 4118 20240614 -74.48 971 20241209 8.24 1450 -27.52 20250415 994 5.73 20250417 4850 -78.33 20240614 994 5.73 20250417 0.78 Y 226340 100 41 억 1170520 N N 0 N 00 N