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
260930/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
20250422,161010,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,4340,65,2,1.52,20284505571,4239738,22062.43,4420,5220,4220,5550,2995,4275,4784.40,1.81,0,71124,4451,4362,4306,4217,4161,4335,4190,97,1275,500,2990,5,1,19341591,839,-25.68,0.51,12,21.92,-169.00,8585.00,8650,20240614,-49.83,3600,20250409,20.56,5480,-20.80,20250115,3600,20.56,20250409,8650,-49.83,20240614,3600,20.56,20250409,2.86,Y,260930,500,96 억,,349284,N,N,18560,N,00,N
20250422,151028,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,4355,80,2,1.87,20073047116,4191101,21809.34,4420,5220,4220,5550,2995,4275,4789.44,1.81,0,68848,4451,4362,4306,4217,4161,4335,4190,97,1275,500,2990,5,1,19341591,842,-25.77,0.51,12,21.67,-169.00,8585.00,8650,20240614,-49.65,3600,20250409,20.97,5480,-20.53,20250115,3600,20.97,20250409,8650,-49.65,20240614,3600,20.97,20250409,2.86,Y,260930,500,96 억,,349284,N,N,1530,N,00,N
20250422,141029,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,4280,5,2,0.12,19648794636,4093222,21300.00,4420,5220,4220,5550,2995,4275,4800.32,1.81,0,71468,4451,4362,4306,4217,4161,4335,4190,97,1275,500,2990,5,1,19341591,828,-25.33,0.50,12,21.16,-169.00,8585.00,8650,20240614,-50.52,3600,20250409,18.89,5480,-21.90,20250115,3600,18.89,20250409,8650,-50.52,20240614,3600,18.89,20250409,2.86,Y,260930,500,96 억,,349284,N,N,1530,N,00,N
20250422,131025,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,4315,40,2,0.94,18904549061,3919052,20393.67,4420,5220,4220,5550,2995,4275,4823.76,1.81,0,62681,4451,4362,4306,4217,4161,4335,4190,97,1275,500,2990,5,1,19341591,835,-25.53,0.50,12,20.26,-169.00,8585.00,8650,20240614,-50.12,3600,20250409,19.86,5480,-21.26,20250115,3600,19.86,20250409,8650,-50.12,20240614,3600,19.86,20250409,2.86,Y,260930,500,96 억,,349284,N,N,1530,N,00,N
20250422,121029,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,4400,125,2,2.92,18217165574,3759123,19561.45,4420,5220,4345,5550,2995,4275,4846.12,1.81,0,71552,4451,4362,4306,4217,4161,4335,4190,97,1275,500,2990,5,1,19341591,851,-26.04,0.51,12,19.44,-169.00,8585.00,8650,20240614,-49.13,3600,20250409,22.22,5480,-19.71,20250115,3600,22.22,20250409,8650,-49.13,20240614,3600,22.22,20250409,2.86,Y,260930,500,96 억,,349284,N,N,1530,N,00,N
20250422,111027,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,4485,210,2,4.91,17168556127,3521455,18324.69,4420,5220,4390,5550,2995,4275,4875.42,1.81,0,65147,4451,4362,4306,4217,4161,4335,4190,97,1275,500,2990,5,1,19341591,867,-26.54,0.52,12,18.21,-169.00,8585.00,8650,20240614,-48.15,3600,20250409,24.58,5480,-18.16,20250115,3600,24.58,20250409,8650,-48.15,20240614,3600,24.58,20250409,2.86,Y,260930,500,96 억,,349284,N,N,1530,N,00,N
20250422,101027,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,4700,425,2,9.94,14553610356,2952698,15365.03,4420,5220,4390,5550,2995,4275,4928.92,1.81,0,-503,4451,4362,4306,4217,4161,4335,4190,97,1275,500,2990,5,1,19341591,909,-27.81,0.55,12,15.27,-169.00,8585.00,8650,20240614,-45.66,3600,20250409,30.56,5480,-14.23,20250115,3600,30.56,20250409,8650,-45.66,20240614,3600,30.56,20250409,2.86,Y,260930,500,96 억,,349284,N,N,1530,N,00,N
20250422,091030,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,4725,450,2,10.53,903195930,195033,1014.90,4420,4800,4390,5550,2995,4275,4630.99,1.81,0,4114,4451,4362,4306,4217,4161,4335,4190,97,1275,500,2990,5,1,19341591,914,-27.96,0.55,12,1.01,-169.00,8585.00,8650,20240614,-45.38,3600,20250409,31.25,5480,-13.78,20250115,3600,31.25,20250409,8650,-45.38,20240614,3600,31.25,20250409,2.86,Y,260930,500,96 억,,349284,N,N,1530,N,00,N
20250421,161006,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,4275,-80,5,-1.84,82848770,19217,72.18,4380,4395,4250,5660,3050,4355,4311.22,1.81,0,-1070,4445,4400,4340,4295,4235,4422,4317,97,1305,500,3040,5,1,19341591,827,-25.30,0.50,12,0.10,-169.00,8585.00,8650,20240614,-50.58,3600,20250409,18.75,5480,-21.99,20250115,3600,18.75,20250409,8650,-50.58,20240614,3600,18.75,20250409,2.90,Y,260930,500,96 억,,350351,N,N,1530,N,00,N
20250421,151025,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,4270,-85,5,-1.95,80656970,18705,70.26,4380,4395,4250,5660,3050,4355,4312.05,1.81,0,-1064,4445,4400,4340,4295,4235,4422,4317,97,1305,500,3040,5,1,19341591,826,-25.27,0.50,12,0.10,-169.00,8585.00,8650,20240614,-50.64,3600,20250409,18.61,5480,-22.08,20250115,3600,18.61,20250409,8650,-50.64,20240614,3600,18.61,20250409,2.90,Y,260930,500,96 억,,350351,N,N,1943,N,00,N
20250421,141024,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,4275,-80,5,-1.84,75550350,17509,65.77,4380,4395,4250,5660,3050,4355,4314.94,1.81,0,-1245,4445,4400,4340,4295,4235,4422,4317,97,1305,500,3040,5,1,19341591,827,-25.30,0.50,12,0.09,-169.00,8585.00,8650,20240614,-50.58,3600,20250409,18.75,5480,-21.99,20250115,3600,18.75,20250409,8650,-50.58,20240614,3600,18.75,20250409,2.90,Y,260930,500,96 억,,350351,N,N,1943,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 161010 57 100.00 KOSDAQ 화학 N N N N N 4340 65 2 1.52 20284505571 4239738 22062.43 4420 5220 4220 5550 2995 4275 4784.40 1.81 0 71124 4451 4362 4306 4217 4161 4335 4190 97 1275 500 2990 5 1 19341591 839 -25.68 0.51 12 21.92 -169.00 8585.00 8650 20240614 -49.83 3600 20250409 20.56 5480 -20.80 20250115 3600 20.56 20250409 8650 -49.83 20240614 3600 20.56 20250409 2.86 Y 260930 500 96 억 349284 N N 18560 N 00 N
3 20250422 151028 57 100.00 KOSDAQ 화학 N N N N N 4355 80 2 1.87 20073047116 4191101 21809.34 4420 5220 4220 5550 2995 4275 4789.44 1.81 0 68848 4451 4362 4306 4217 4161 4335 4190 97 1275 500 2990 5 1 19341591 842 -25.77 0.51 12 21.67 -169.00 8585.00 8650 20240614 -49.65 3600 20250409 20.97 5480 -20.53 20250115 3600 20.97 20250409 8650 -49.65 20240614 3600 20.97 20250409 2.86 Y 260930 500 96 억 349284 N N 1530 N 00 N
4 20250422 141029 57 100.00 KOSDAQ 화학 N N N N N 4280 5 2 0.12 19648794636 4093222 21300.00 4420 5220 4220 5550 2995 4275 4800.32 1.81 0 71468 4451 4362 4306 4217 4161 4335 4190 97 1275 500 2990 5 1 19341591 828 -25.33 0.50 12 21.16 -169.00 8585.00 8650 20240614 -50.52 3600 20250409 18.89 5480 -21.90 20250115 3600 18.89 20250409 8650 -50.52 20240614 3600 18.89 20250409 2.86 Y 260930 500 96 억 349284 N N 1530 N 00 N
5 20250422 131025 57 100.00 KOSDAQ 화학 N N N N N 4315 40 2 0.94 18904549061 3919052 20393.67 4420 5220 4220 5550 2995 4275 4823.76 1.81 0 62681 4451 4362 4306 4217 4161 4335 4190 97 1275 500 2990 5 1 19341591 835 -25.53 0.50 12 20.26 -169.00 8585.00 8650 20240614 -50.12 3600 20250409 19.86 5480 -21.26 20250115 3600 19.86 20250409 8650 -50.12 20240614 3600 19.86 20250409 2.86 Y 260930 500 96 억 349284 N N 1530 N 00 N
6 20250422 121029 57 100.00 KOSDAQ 화학 N N N N N 4400 125 2 2.92 18217165574 3759123 19561.45 4420 5220 4345 5550 2995 4275 4846.12 1.81 0 71552 4451 4362 4306 4217 4161 4335 4190 97 1275 500 2990 5 1 19341591 851 -26.04 0.51 12 19.44 -169.00 8585.00 8650 20240614 -49.13 3600 20250409 22.22 5480 -19.71 20250115 3600 22.22 20250409 8650 -49.13 20240614 3600 22.22 20250409 2.86 Y 260930 500 96 억 349284 N N 1530 N 00 N
7 20250422 111027 57 100.00 KOSDAQ 화학 N N N N N 4485 210 2 4.91 17168556127 3521455 18324.69 4420 5220 4390 5550 2995 4275 4875.42 1.81 0 65147 4451 4362 4306 4217 4161 4335 4190 97 1275 500 2990 5 1 19341591 867 -26.54 0.52 12 18.21 -169.00 8585.00 8650 20240614 -48.15 3600 20250409 24.58 5480 -18.16 20250115 3600 24.58 20250409 8650 -48.15 20240614 3600 24.58 20250409 2.86 Y 260930 500 96 억 349284 N N 1530 N 00 N
8 20250422 101027 57 100.00 KOSDAQ 화학 N N N N N 4700 425 2 9.94 14553610356 2952698 15365.03 4420 5220 4390 5550 2995 4275 4928.92 1.81 0 -503 4451 4362 4306 4217 4161 4335 4190 97 1275 500 2990 5 1 19341591 909 -27.81 0.55 12 15.27 -169.00 8585.00 8650 20240614 -45.66 3600 20250409 30.56 5480 -14.23 20250115 3600 30.56 20250409 8650 -45.66 20240614 3600 30.56 20250409 2.86 Y 260930 500 96 억 349284 N N 1530 N 00 N
9 20250422 091030 57 100.00 KOSDAQ 화학 N N N N N 4725 450 2 10.53 903195930 195033 1014.90 4420 4800 4390 5550 2995 4275 4630.99 1.81 0 4114 4451 4362 4306 4217 4161 4335 4190 97 1275 500 2990 5 1 19341591 914 -27.96 0.55 12 1.01 -169.00 8585.00 8650 20240614 -45.38 3600 20250409 31.25 5480 -13.78 20250115 3600 31.25 20250409 8650 -45.38 20240614 3600 31.25 20250409 2.86 Y 260930 500 96 억 349284 N N 1530 N 00 N
10 20250421 161006 57 100.00 KOSDAQ 화학 N N N N N 4275 -80 5 -1.84 82848770 19217 72.18 4380 4395 4250 5660 3050 4355 4311.22 1.81 0 -1070 4445 4400 4340 4295 4235 4422 4317 97 1305 500 3040 5 1 19341591 827 -25.30 0.50 12 0.10 -169.00 8585.00 8650 20240614 -50.58 3600 20250409 18.75 5480 -21.99 20250115 3600 18.75 20250409 8650 -50.58 20240614 3600 18.75 20250409 2.90 Y 260930 500 96 억 350351 N N 1530 N 00 N
11 20250421 151025 57 100.00 KOSDAQ 화학 N N N N N 4270 -85 5 -1.95 80656970 18705 70.26 4380 4395 4250 5660 3050 4355 4312.05 1.81 0 -1064 4445 4400 4340 4295 4235 4422 4317 97 1305 500 3040 5 1 19341591 826 -25.27 0.50 12 0.10 -169.00 8585.00 8650 20240614 -50.64 3600 20250409 18.61 5480 -22.08 20250115 3600 18.61 20250409 8650 -50.64 20240614 3600 18.61 20250409 2.90 Y 260930 500 96 억 350351 N N 1943 N 00 N
12 20250421 141024 57 100.00 KOSDAQ 화학 N N N N N 4275 -80 5 -1.84 75550350 17509 65.77 4380 4395 4250 5660 3050 4355 4314.94 1.81 0 -1245 4445 4400 4340 4295 4235 4422 4317 97 1305 500 3040 5 1 19341591 827 -25.30 0.50 12 0.09 -169.00 8585.00 8650 20240614 -50.58 3600 20250409 18.75 5480 -21.99 20250115 3600 18.75 20250409 8650 -50.58 20240614 3600 18.75 20250409 2.90 Y 260930 500 96 억 350351 N N 1943 N 00 N