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
286750/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
20250422,161032,54,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2770,-95,5,-3.32,1145371630,411355,62.42,2865,2875,2730,3720,2010,2865,2784.39,3.94,0,-60653,3048,2956,2778,2686,2508,3002,2732,108,855,500,1890,5,1,21513559,596,251.82,3.64,12,1.91,11.00,760.00,2980,20250226,-7.05,1265,20241115,118.97,2980,-7.05,20250226,1815,52.62,20250120,2980,-7.05,20250226,1265,118.97,20241115,0.02,Y,286750,500,107 억,,848318,N,N,1552,N,01,N
20250422,151051,54,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2780,-85,5,-2.97,1097426940,394079,59.80,2865,2875,2730,3720,2010,2865,2784.79,3.94,0,-60108,3048,2956,2778,2686,2508,3002,2732,108,855,500,1890,5,1,21513559,598,252.73,3.66,12,1.83,11.00,760.00,2980,20250226,-6.71,1265,20241115,119.76,2980,-6.71,20250226,1815,53.17,20250120,2980,-6.71,20250226,1265,119.76,20241115,0.02,Y,286750,500,107 억,,848318,N,N,1552,N,01,N
20250422,141052,54,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2800,-65,5,-2.27,1056977270,379583,57.60,2865,2875,2730,3720,2010,2865,2784.57,3.94,0,-54659,3048,2956,2778,2686,2508,3002,2732,108,855,500,1890,5,1,21513559,602,254.55,3.68,12,1.76,11.00,760.00,2980,20250226,-6.04,1265,20241115,121.34,2980,-6.04,20250226,1815,54.27,20250120,2980,-6.04,20250226,1265,121.34,20241115,0.02,Y,286750,500,107 억,,848318,N,N,1552,N,01,N
20250422,131048,54,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2745,-120,5,-4.19,939004935,337201,51.17,2865,2875,2730,3720,2010,2865,2784.70,3.94,0,-39899,3048,2956,2778,2686,2508,3002,2732,108,855,500,1890,5,1,21513559,591,249.55,3.61,12,1.57,11.00,760.00,2980,20250226,-7.89,1265,20241115,117.00,2980,-7.89,20250226,1815,51.24,20250120,2980,-7.89,20250226,1265,117.00,20241115,0.02,Y,286750,500,107 억,,848318,N,N,1552,N,01,N
20250422,121052,54,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2735,-130,5,-4.54,876977485,314554,47.73,2865,2875,2730,3720,2010,2865,2788.00,3.94,0,-46240,3048,2956,2778,2686,2508,3002,2732,108,855,500,1890,5,1,21513559,588,248.64,3.60,12,1.46,11.00,760.00,2980,20250226,-8.22,1265,20241115,116.21,2980,-8.22,20250226,1815,50.69,20250120,2980,-8.22,20250226,1265,116.21,20241115,0.02,Y,286750,500,107 억,,848318,N,N,1552,N,01,N
20250422,111050,54,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2745,-120,5,-4.19,761393655,272358,41.33,2865,2875,2740,3720,2010,2865,2795.56,3.94,0,-35895,3048,2956,2778,2686,2508,3002,2732,108,855,500,1890,5,1,21513559,591,249.55,3.61,12,1.27,11.00,760.00,2980,20250226,-7.89,1265,20241115,117.00,2980,-7.89,20250226,1815,51.24,20250120,2980,-7.89,20250226,1265,117.00,20241115,0.02,Y,286750,500,107 억,,848318,N,N,1552,N,01,N
20250422,101050,54,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2755,-110,5,-3.84,726257825,259578,39.39,2865,2875,2740,3720,2010,2865,2797.84,3.94,0,-29747,3048,2956,2778,2686,2508,3002,2732,108,855,500,1890,5,1,21513559,593,250.45,3.62,12,1.21,11.00,760.00,2980,20250226,-7.55,1265,20241115,117.79,2980,-7.55,20250226,1815,51.79,20250120,2980,-7.55,20250226,1265,117.79,20241115,0.02,Y,286750,500,107 억,,848318,N,N,1552,N,01,N
20250422,091053,54,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2870,5,2,0.17,193395680,67946,10.31,2865,2875,2775,3720,2010,2865,2846.31,3.94,0,-5476,3048,2956,2778,2686,2508,3002,2732,108,855,500,1890,5,1,21513559,617,260.91,3.78,12,0.32,11.00,760.00,2980,20250226,-3.69,1265,20241115,126.88,2980,-3.69,20250226,1815,58.13,20250120,2980,-3.69,20250226,1265,126.88,20241115,0.02,Y,286750,500,107 억,,848318,N,N,1552,N,01,N
20250421,161029,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2865,245,2,9.35,1817981129,657832,204.00,2625,2870,2600,3405,1835,2620,2763.59,3.21,0,162897,2766,2692,2571,2497,2376,2730,2535,108,785,500,1720,5,1,21513559,616,260.45,3.77,12,3.06,11.00,760.00,2980,20250226,-3.86,1265,20241115,126.48,2980,-3.86,20250226,1815,57.85,20250120,2980,-3.86,20250226,1265,126.48,20241115,0.02,Y,286750,500,107 억,,689842,N,N,1552,N,00,N
20250421,151048,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2850,230,2,8.78,1699364574,616296,191.12,2625,2870,2600,3405,1835,2620,2757.38,3.21,0,150128,2766,2692,2571,2497,2376,2730,2535,108,785,500,1720,5,1,21513559,613,259.09,3.75,12,2.86,11.00,760.00,2980,20250226,-4.36,1265,20241115,125.30,2980,-4.36,20250226,1815,57.02,20250120,2980,-4.36,20250226,1265,125.30,20241115,0.02,Y,286750,500,107 억,,689842,N,N,1977,N,00,N
20250421,141047,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2780,160,2,6.11,1264968649,462308,143.37,2625,2795,2600,3405,1835,2620,2736.20,3.21,0,94665,2766,2692,2571,2497,2376,2730,2535,108,785,500,1720,5,1,21513559,598,252.73,3.66,12,2.15,11.00,760.00,2980,20250226,-6.71,1265,20241115,119.76,2980,-6.71,20250226,1815,53.17,20250120,2980,-6.71,20250226,1265,119.76,20241115,0.02,Y,286750,500,107 억,,689842,N,N,1977,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 161032 54 100.00 KOSDAQ 화학 N N N N N 2770 -95 5 -3.32 1145371630 411355 62.42 2865 2875 2730 3720 2010 2865 2784.39 3.94 0 -60653 3048 2956 2778 2686 2508 3002 2732 108 855 500 1890 5 1 21513559 596 251.82 3.64 12 1.91 11.00 760.00 2980 20250226 -7.05 1265 20241115 118.97 2980 -7.05 20250226 1815 52.62 20250120 2980 -7.05 20250226 1265 118.97 20241115 0.02 Y 286750 500 107 억 848318 N N 1552 N 01 N
3 20250422 151051 54 100.00 KOSDAQ 화학 N N N N N 2780 -85 5 -2.97 1097426940 394079 59.80 2865 2875 2730 3720 2010 2865 2784.79 3.94 0 -60108 3048 2956 2778 2686 2508 3002 2732 108 855 500 1890 5 1 21513559 598 252.73 3.66 12 1.83 11.00 760.00 2980 20250226 -6.71 1265 20241115 119.76 2980 -6.71 20250226 1815 53.17 20250120 2980 -6.71 20250226 1265 119.76 20241115 0.02 Y 286750 500 107 억 848318 N N 1552 N 01 N
4 20250422 141052 54 100.00 KOSDAQ 화학 N N N N N 2800 -65 5 -2.27 1056977270 379583 57.60 2865 2875 2730 3720 2010 2865 2784.57 3.94 0 -54659 3048 2956 2778 2686 2508 3002 2732 108 855 500 1890 5 1 21513559 602 254.55 3.68 12 1.76 11.00 760.00 2980 20250226 -6.04 1265 20241115 121.34 2980 -6.04 20250226 1815 54.27 20250120 2980 -6.04 20250226 1265 121.34 20241115 0.02 Y 286750 500 107 억 848318 N N 1552 N 01 N
5 20250422 131048 54 100.00 KOSDAQ 화학 N N N N N 2745 -120 5 -4.19 939004935 337201 51.17 2865 2875 2730 3720 2010 2865 2784.70 3.94 0 -39899 3048 2956 2778 2686 2508 3002 2732 108 855 500 1890 5 1 21513559 591 249.55 3.61 12 1.57 11.00 760.00 2980 20250226 -7.89 1265 20241115 117.00 2980 -7.89 20250226 1815 51.24 20250120 2980 -7.89 20250226 1265 117.00 20241115 0.02 Y 286750 500 107 억 848318 N N 1552 N 01 N
6 20250422 121052 54 100.00 KOSDAQ 화학 N N N N N 2735 -130 5 -4.54 876977485 314554 47.73 2865 2875 2730 3720 2010 2865 2788.00 3.94 0 -46240 3048 2956 2778 2686 2508 3002 2732 108 855 500 1890 5 1 21513559 588 248.64 3.60 12 1.46 11.00 760.00 2980 20250226 -8.22 1265 20241115 116.21 2980 -8.22 20250226 1815 50.69 20250120 2980 -8.22 20250226 1265 116.21 20241115 0.02 Y 286750 500 107 억 848318 N N 1552 N 01 N
7 20250422 111050 54 100.00 KOSDAQ 화학 N N N N N 2745 -120 5 -4.19 761393655 272358 41.33 2865 2875 2740 3720 2010 2865 2795.56 3.94 0 -35895 3048 2956 2778 2686 2508 3002 2732 108 855 500 1890 5 1 21513559 591 249.55 3.61 12 1.27 11.00 760.00 2980 20250226 -7.89 1265 20241115 117.00 2980 -7.89 20250226 1815 51.24 20250120 2980 -7.89 20250226 1265 117.00 20241115 0.02 Y 286750 500 107 억 848318 N N 1552 N 01 N
8 20250422 101050 54 100.00 KOSDAQ 화학 N N N N N 2755 -110 5 -3.84 726257825 259578 39.39 2865 2875 2740 3720 2010 2865 2797.84 3.94 0 -29747 3048 2956 2778 2686 2508 3002 2732 108 855 500 1890 5 1 21513559 593 250.45 3.62 12 1.21 11.00 760.00 2980 20250226 -7.55 1265 20241115 117.79 2980 -7.55 20250226 1815 51.79 20250120 2980 -7.55 20250226 1265 117.79 20241115 0.02 Y 286750 500 107 억 848318 N N 1552 N 01 N
9 20250422 091053 54 100.00 KOSDAQ 화학 N N N N N 2870 5 2 0.17 193395680 67946 10.31 2865 2875 2775 3720 2010 2865 2846.31 3.94 0 -5476 3048 2956 2778 2686 2508 3002 2732 108 855 500 1890 5 1 21513559 617 260.91 3.78 12 0.32 11.00 760.00 2980 20250226 -3.69 1265 20241115 126.88 2980 -3.69 20250226 1815 58.13 20250120 2980 -3.69 20250226 1265 126.88 20241115 0.02 Y 286750 500 107 억 848318 N N 1552 N 01 N
10 20250421 161029 57 100.00 KOSDAQ 화학 N N N N N 2865 245 2 9.35 1817981129 657832 204.00 2625 2870 2600 3405 1835 2620 2763.59 3.21 0 162897 2766 2692 2571 2497 2376 2730 2535 108 785 500 1720 5 1 21513559 616 260.45 3.77 12 3.06 11.00 760.00 2980 20250226 -3.86 1265 20241115 126.48 2980 -3.86 20250226 1815 57.85 20250120 2980 -3.86 20250226 1265 126.48 20241115 0.02 Y 286750 500 107 억 689842 N N 1552 N 00 N
11 20250421 151048 57 100.00 KOSDAQ 화학 N N N N N 2850 230 2 8.78 1699364574 616296 191.12 2625 2870 2600 3405 1835 2620 2757.38 3.21 0 150128 2766 2692 2571 2497 2376 2730 2535 108 785 500 1720 5 1 21513559 613 259.09 3.75 12 2.86 11.00 760.00 2980 20250226 -4.36 1265 20241115 125.30 2980 -4.36 20250226 1815 57.02 20250120 2980 -4.36 20250226 1265 125.30 20241115 0.02 Y 286750 500 107 억 689842 N N 1977 N 00 N
12 20250421 141047 57 100.00 KOSDAQ 화학 N N N N N 2780 160 2 6.11 1264968649 462308 143.37 2625 2795 2600 3405 1835 2620 2736.20 3.21 0 94665 2766 2692 2571 2497 2376 2730 2535 108 785 500 1720 5 1 21513559 598 252.73 3.66 12 2.15 11.00 760.00 2980 20250226 -6.71 1265 20241115 119.76 2980 -6.71 20250226 1815 53.17 20250120 2980 -6.71 20250226 1265 119.76 20241115 0.02 Y 286750 500 107 억 689842 N N 1977 N 00 N