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
294140/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
20250422,161042,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3585,55,2,1.56,55278190,15646,86.62,3630,3635,3465,4585,2475,3530,3533.06,0.78,0,-140,3686,3607,3556,3477,3426,3582,3452,105,1055,500,2110,5,1,21000000,753,-16.08,6.14,12,0.07,-223.00,584.00,6460,20240819,-44.50,2640,20240605,35.80,3895,-7.96,20250319,2660,34.77,20250204,6460,-44.50,20240819,1930,85.75,20240422,0.00,Y,294140,500,105 억,,163282,N,N,542,N,00,N
20250422,151100,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3570,40,2,1.13,50135320,14206,78.65,3630,3635,3465,4585,2475,3530,3529.17,0.78,0,-205,3686,3607,3556,3477,3426,3582,3452,105,1055,500,2110,5,1,21000000,750,-16.01,6.11,12,0.07,-223.00,584.00,6460,20240819,-44.74,2640,20240605,35.23,3895,-8.34,20250319,2660,34.21,20250204,6460,-44.74,20240819,1930,84.97,20240422,0.00,Y,294140,500,105 억,,163282,N,N,1473,N,00,N
20250422,141101,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3530,0,3,0.00,35921755,10198,56.46,3630,3635,3465,4585,2475,3530,3522.43,0.78,0,-1800,3686,3607,3556,3477,3426,3582,3452,105,1055,500,2110,5,1,21000000,741,-15.83,6.04,12,0.05,-223.00,584.00,6460,20240819,-45.36,2640,20240605,33.71,3895,-9.37,20250319,2660,32.71,20250204,6460,-45.36,20240819,1930,82.90,20240422,0.00,Y,294140,500,105 억,,163282,N,N,1473,N,00,N
20250422,131058,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3510,-20,5,-0.57,30953600,8784,48.63,3630,3635,3465,4585,2475,3530,3523.86,0.78,0,-955,3686,3607,3556,3477,3426,3582,3452,105,1055,500,2110,5,1,21000000,737,-15.74,6.01,12,0.04,-223.00,584.00,6460,20240819,-45.67,2640,20240605,32.95,3895,-9.88,20250319,2660,31.95,20250204,6460,-45.67,20240819,1930,81.87,20240422,0.00,Y,294140,500,105 억,,163282,N,N,1473,N,00,N
20250422,121102,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3535,5,2,0.14,29564190,8389,46.45,3630,3635,3465,4585,2475,3530,3524.16,0.78,0,-816,3686,3607,3556,3477,3426,3582,3452,105,1055,500,2110,5,1,21000000,742,-15.85,6.05,12,0.04,-223.00,584.00,6460,20240819,-45.28,2640,20240605,33.90,3895,-9.24,20250319,2660,32.89,20250204,6460,-45.28,20240819,1930,83.16,20240422,0.00,Y,294140,500,105 억,,163282,N,N,1473,N,00,N
20250422,111059,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3530,0,3,0.00,27700295,7861,43.52,3630,3635,3465,4585,2475,3530,3523.76,0.78,0,-439,3686,3607,3556,3477,3426,3582,3452,105,1055,500,2110,5,1,21000000,741,-15.83,6.04,12,0.04,-223.00,584.00,6460,20240819,-45.36,2640,20240605,33.71,3895,-9.37,20250319,2660,32.71,20250204,6460,-45.36,20240819,1930,82.90,20240422,0.00,Y,294140,500,105 억,,163282,N,N,1473,N,00,N
20250422,101059,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3515,-15,5,-0.42,21900275,6211,34.39,3630,3635,3465,4585,2475,3530,3526.05,0.78,0,183,3686,3607,3556,3477,3426,3582,3452,105,1055,500,2110,5,1,21000000,738,-15.76,6.02,12,0.03,-223.00,584.00,6460,20240819,-45.59,2640,20240605,33.14,3895,-9.76,20250319,2660,32.14,20250204,6460,-45.59,20240819,1930,82.12,20240422,0.00,Y,294140,500,105 억,,163282,N,N,1473,N,00,N
20250422,091102,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3560,30,2,0.85,5568100,1573,8.71,3630,3635,3465,4585,2475,3530,3539.80,0.78,0,148,3686,3607,3556,3477,3426,3582,3452,105,1055,500,2110,5,1,21000000,748,-15.96,6.10,12,0.01,-223.00,584.00,6460,20240819,-44.89,2640,20240605,34.85,3895,-8.60,20250319,2660,33.83,20250204,6460,-44.89,20240819,1930,84.46,20240422,0.00,Y,294140,500,105 억,,163282,N,N,1473,N,00,N
20250421,161038,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3530,-35,5,-0.98,63983865,18062,70.11,3635,3635,3505,4630,2500,3565,3542.50,0.92,0,-7050,3741,3652,3556,3467,3371,3697,3512,105,1065,500,2130,5,1,21000000,741,-15.83,6.04,12,0.09,-223.00,584.00,6460,20240819,-45.36,2640,20240605,33.71,3895,-9.37,20250319,2660,32.71,20250204,6460,-45.36,20240819,1930,82.90,20240422,0.00,Y,294140,500,105 억,,192290,N,N,1473,N,00,N
20250421,151057,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3545,-20,5,-0.56,62056145,17517,68.00,3635,3635,3505,4630,2500,3565,3542.62,0.92,0,-6985,3741,3652,3556,3467,3371,3697,3512,105,1065,500,2130,5,1,21000000,744,-15.90,6.07,12,0.08,-223.00,584.00,6460,20240819,-45.12,2640,20240605,34.28,3895,-8.99,20250319,2660,33.27,20250204,6460,-45.12,20240819,1930,83.68,20240422,0.00,Y,294140,500,105 억,,192290,N,N,531,N,00,N
20250421,141056,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3520,-45,5,-1.26,55279095,15603,60.57,3635,3635,3505,4630,2500,3565,3542.85,0.92,0,-6101,3741,3652,3556,3467,3371,3697,3512,105,1065,500,2130,5,1,21000000,739,-15.78,6.03,12,0.07,-223.00,584.00,6460,20240819,-45.51,2640,20240605,33.33,3895,-9.63,20250319,2660,32.33,20250204,6460,-45.51,20240819,1930,82.38,20240422,0.00,Y,294140,500,105 억,,192290,N,N,531,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 161042 57 100.00 KOSDAQ 화학 N N N N N 3585 55 2 1.56 55278190 15646 86.62 3630 3635 3465 4585 2475 3530 3533.06 0.78 0 -140 3686 3607 3556 3477 3426 3582 3452 105 1055 500 2110 5 1 21000000 753 -16.08 6.14 12 0.07 -223.00 584.00 6460 20240819 -44.50 2640 20240605 35.80 3895 -7.96 20250319 2660 34.77 20250204 6460 -44.50 20240819 1930 85.75 20240422 0.00 Y 294140 500 105 억 163282 N N 542 N 00 N
3 20250422 151100 57 100.00 KOSDAQ 화학 N N N N N 3570 40 2 1.13 50135320 14206 78.65 3630 3635 3465 4585 2475 3530 3529.17 0.78 0 -205 3686 3607 3556 3477 3426 3582 3452 105 1055 500 2110 5 1 21000000 750 -16.01 6.11 12 0.07 -223.00 584.00 6460 20240819 -44.74 2640 20240605 35.23 3895 -8.34 20250319 2660 34.21 20250204 6460 -44.74 20240819 1930 84.97 20240422 0.00 Y 294140 500 105 억 163282 N N 1473 N 00 N
4 20250422 141101 57 100.00 KOSDAQ 화학 N N N N N 3530 0 3 0.00 35921755 10198 56.46 3630 3635 3465 4585 2475 3530 3522.43 0.78 0 -1800 3686 3607 3556 3477 3426 3582 3452 105 1055 500 2110 5 1 21000000 741 -15.83 6.04 12 0.05 -223.00 584.00 6460 20240819 -45.36 2640 20240605 33.71 3895 -9.37 20250319 2660 32.71 20250204 6460 -45.36 20240819 1930 82.90 20240422 0.00 Y 294140 500 105 억 163282 N N 1473 N 00 N
5 20250422 131058 57 100.00 KOSDAQ 화학 N N N N N 3510 -20 5 -0.57 30953600 8784 48.63 3630 3635 3465 4585 2475 3530 3523.86 0.78 0 -955 3686 3607 3556 3477 3426 3582 3452 105 1055 500 2110 5 1 21000000 737 -15.74 6.01 12 0.04 -223.00 584.00 6460 20240819 -45.67 2640 20240605 32.95 3895 -9.88 20250319 2660 31.95 20250204 6460 -45.67 20240819 1930 81.87 20240422 0.00 Y 294140 500 105 억 163282 N N 1473 N 00 N
6 20250422 121102 57 100.00 KOSDAQ 화학 N N N N N 3535 5 2 0.14 29564190 8389 46.45 3630 3635 3465 4585 2475 3530 3524.16 0.78 0 -816 3686 3607 3556 3477 3426 3582 3452 105 1055 500 2110 5 1 21000000 742 -15.85 6.05 12 0.04 -223.00 584.00 6460 20240819 -45.28 2640 20240605 33.90 3895 -9.24 20250319 2660 32.89 20250204 6460 -45.28 20240819 1930 83.16 20240422 0.00 Y 294140 500 105 억 163282 N N 1473 N 00 N
7 20250422 111059 57 100.00 KOSDAQ 화학 N N N N N 3530 0 3 0.00 27700295 7861 43.52 3630 3635 3465 4585 2475 3530 3523.76 0.78 0 -439 3686 3607 3556 3477 3426 3582 3452 105 1055 500 2110 5 1 21000000 741 -15.83 6.04 12 0.04 -223.00 584.00 6460 20240819 -45.36 2640 20240605 33.71 3895 -9.37 20250319 2660 32.71 20250204 6460 -45.36 20240819 1930 82.90 20240422 0.00 Y 294140 500 105 억 163282 N N 1473 N 00 N
8 20250422 101059 57 100.00 KOSDAQ 화학 N N N N N 3515 -15 5 -0.42 21900275 6211 34.39 3630 3635 3465 4585 2475 3530 3526.05 0.78 0 183 3686 3607 3556 3477 3426 3582 3452 105 1055 500 2110 5 1 21000000 738 -15.76 6.02 12 0.03 -223.00 584.00 6460 20240819 -45.59 2640 20240605 33.14 3895 -9.76 20250319 2660 32.14 20250204 6460 -45.59 20240819 1930 82.12 20240422 0.00 Y 294140 500 105 억 163282 N N 1473 N 00 N
9 20250422 091102 57 100.00 KOSDAQ 화학 N N N N N 3560 30 2 0.85 5568100 1573 8.71 3630 3635 3465 4585 2475 3530 3539.80 0.78 0 148 3686 3607 3556 3477 3426 3582 3452 105 1055 500 2110 5 1 21000000 748 -15.96 6.10 12 0.01 -223.00 584.00 6460 20240819 -44.89 2640 20240605 34.85 3895 -8.60 20250319 2660 33.83 20250204 6460 -44.89 20240819 1930 84.46 20240422 0.00 Y 294140 500 105 억 163282 N N 1473 N 00 N
10 20250421 161038 57 100.00 KOSDAQ 화학 N N N N N 3530 -35 5 -0.98 63983865 18062 70.11 3635 3635 3505 4630 2500 3565 3542.50 0.92 0 -7050 3741 3652 3556 3467 3371 3697 3512 105 1065 500 2130 5 1 21000000 741 -15.83 6.04 12 0.09 -223.00 584.00 6460 20240819 -45.36 2640 20240605 33.71 3895 -9.37 20250319 2660 32.71 20250204 6460 -45.36 20240819 1930 82.90 20240422 0.00 Y 294140 500 105 억 192290 N N 1473 N 00 N
11 20250421 151057 57 100.00 KOSDAQ 화학 N N N N N 3545 -20 5 -0.56 62056145 17517 68.00 3635 3635 3505 4630 2500 3565 3542.62 0.92 0 -6985 3741 3652 3556 3467 3371 3697 3512 105 1065 500 2130 5 1 21000000 744 -15.90 6.07 12 0.08 -223.00 584.00 6460 20240819 -45.12 2640 20240605 34.28 3895 -8.99 20250319 2660 33.27 20250204 6460 -45.12 20240819 1930 83.68 20240422 0.00 Y 294140 500 105 억 192290 N N 531 N 00 N
12 20250421 141056 57 100.00 KOSDAQ 화학 N N N N N 3520 -45 5 -1.26 55279095 15603 60.57 3635 3635 3505 4630 2500 3565 3542.85 0.92 0 -6101 3741 3652 3556 3467 3371 3697 3512 105 1065 500 2130 5 1 21000000 739 -15.78 6.03 12 0.07 -223.00 584.00 6460 20240819 -45.51 2640 20240605 33.33 3895 -9.63 20250319 2660 32.33 20250204 6460 -45.51 20240819 1930 82.38 20240422 0.00 Y 294140 500 105 억 192290 N N 531 N 00 N