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
344860/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
20250422,161123,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1850,-84,5,-4.34,256046362,137876,239.74,1918,1989,1820,2510,1354,1934,1857.09,9.96,0,42402,2164,2048,1989,1873,1814,2019,1844,12,576,100,1350,1,1,12030000,223,23.42,1.34,12,1.15,79.00,1381.00,2665,20240705,-30.58,1382,20241204,33.86,2230,-17.04,20250411,1418,30.47,20250102,2665,-30.58,20240705,1382,33.86,20241204,0.14,Y,344860,100,12 억,,1197606,N,N,1020,N,00,N
20250422,151144,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1854,-80,5,-4.14,243078371,130868,227.55,1918,1989,1820,2510,1354,1934,1857.43,9.96,0,41475,2164,2048,1989,1873,1814,2019,1844,12,576,100,1350,1,1,12030000,223,23.47,1.34,12,1.09,79.00,1381.00,2665,20240705,-30.43,1382,20241204,34.15,2230,-16.86,20250411,1418,30.75,20250102,2665,-30.43,20240705,1382,34.15,20241204,0.14,Y,344860,100,12 억,,1197606,N,N,0,N,00,N
20250422,141144,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1858,-76,5,-3.93,232689097,125283,217.84,1918,1989,1820,2510,1354,1934,1857.31,9.96,0,42805,2164,2048,1989,1873,1814,2019,1844,12,576,100,1350,1,1,12030000,224,23.52,1.35,12,1.04,79.00,1381.00,2665,20240705,-30.28,1382,20241204,34.44,2230,-16.68,20250411,1418,31.03,20250102,2665,-30.28,20240705,1382,34.44,20241204,0.14,Y,344860,100,12 억,,1197606,N,N,0,N,00,N
20250422,131140,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1861,-73,5,-3.77,216157710,116359,202.32,1918,1989,1820,2510,1354,1934,1857.68,9.96,0,43960,2164,2048,1989,1873,1814,2019,1844,12,576,100,1350,1,1,12030000,224,23.56,1.35,12,0.97,79.00,1381.00,2665,20240705,-30.17,1382,20241204,34.66,2230,-16.55,20250411,1418,31.24,20250102,2665,-30.17,20240705,1382,34.66,20241204,0.14,Y,344860,100,12 억,,1197606,N,N,0,N,00,N
20250422,121144,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1863,-71,5,-3.67,212466475,114371,198.87,1918,1989,1820,2510,1354,1934,1857.70,9.96,0,44300,2164,2048,1989,1873,1814,2019,1844,12,576,100,1350,1,1,12030000,224,23.58,1.35,12,0.95,79.00,1381.00,2665,20240705,-30.09,1382,20241204,34.80,2230,-16.46,20250411,1418,31.38,20250102,2665,-30.09,20240705,1382,34.80,20241204,0.14,Y,344860,100,12 억,,1197606,N,N,0,N,00,N
20250422,111142,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1874,-60,5,-3.10,209805486,112943,196.39,1918,1989,1820,2510,1354,1934,1857.62,9.96,0,43816,2164,2048,1989,1873,1814,2019,1844,12,576,100,1350,1,1,12030000,225,23.72,1.36,12,0.94,79.00,1381.00,2665,20240705,-29.68,1382,20241204,35.60,2230,-15.96,20250411,1418,32.16,20250102,2665,-29.68,20240705,1382,35.60,20241204,0.14,Y,344860,100,12 억,,1197606,N,N,0,N,00,N
20250422,101143,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1937,3,2,0.16,23452583,12076,21.00,1918,1989,1918,2510,1354,1934,1942.08,9.96,0,1410,2164,2048,1989,1873,1814,2019,1844,12,576,100,1350,1,1,12030000,233,24.52,1.40,12,0.10,79.00,1381.00,2665,20240705,-27.32,1382,20241204,40.16,2230,-13.14,20250411,1418,36.60,20250102,2665,-27.32,20240705,1382,40.16,20241204,0.14,Y,344860,100,12 억,,1197606,N,N,0,N,00,N
20250422,091145,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1949,15,2,0.78,9641322,4999,8.69,1918,1949,1918,2510,1354,1934,1928.65,9.96,0,3444,2164,2048,1989,1873,1814,2019,1844,12,576,100,1350,1,1,12030000,234,24.67,1.41,12,0.04,79.00,1381.00,2665,20240705,-26.87,1382,20241204,41.03,2230,-12.60,20250411,1418,37.45,20250102,2665,-26.87,20240705,1382,41.03,20241204,0.14,Y,344860,100,12 억,,1197606,N,N,0,N,00,N
20250421,161119,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1934,-54,5,-2.72,114805328,57482,93.10,1972,2105,1930,2580,1392,1988,1998.08,9.92,0,3773,2072,2029,1997,1954,1922,2014,1939,12,592,100,1390,1,1,12030000,233,24.48,1.40,12,0.48,79.00,1381.00,2665,20240705,-27.43,1382,20241204,39.94,2230,-13.27,20250411,1418,36.39,20250102,2665,-27.43,20240705,1382,39.94,20241204,0.14,Y,344860,100,12 억,,1193661,N,N,150,N,00,N
20250421,151140,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1950,-38,5,-1.91,110790809,55412,89.74,1972,2105,1930,2580,1392,1988,1999.40,9.92,0,4183,2072,2029,1997,1954,1922,2014,1939,12,592,100,1390,1,1,12030000,235,24.68,1.41,12,0.46,79.00,1381.00,2665,20240705,-26.83,1382,20241204,41.10,2230,-12.56,20250411,1418,37.52,20250102,2665,-26.83,20240705,1382,41.10,20241204,0.14,Y,344860,100,12 억,,1193661,N,N,150,N,00,N
20250421,141138,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1993,5,2,0.25,97049424,48421,78.42,1972,2105,1961,2580,1392,1988,2004.28,9.92,0,5489,2072,2029,1997,1954,1922,2014,1939,12,592,100,1390,1,1,12030000,240,25.23,1.44,12,0.40,79.00,1381.00,2665,20240705,-25.22,1382,20241204,44.21,2230,-10.63,20250411,1418,40.55,20250102,2665,-25.22,20240705,1382,44.21,20241204,0.14,Y,344860,100,12 억,,1193661,N,N,150,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 161123 57 100.00 KOSDAQ 화학 N N N N N 1850 -84 5 -4.34 256046362 137876 239.74 1918 1989 1820 2510 1354 1934 1857.09 9.96 0 42402 2164 2048 1989 1873 1814 2019 1844 12 576 100 1350 1 1 12030000 223 23.42 1.34 12 1.15 79.00 1381.00 2665 20240705 -30.58 1382 20241204 33.86 2230 -17.04 20250411 1418 30.47 20250102 2665 -30.58 20240705 1382 33.86 20241204 0.14 Y 344860 100 12 억 1197606 N N 1020 N 00 N
3 20250422 151144 57 100.00 KOSDAQ 화학 N N N N N 1854 -80 5 -4.14 243078371 130868 227.55 1918 1989 1820 2510 1354 1934 1857.43 9.96 0 41475 2164 2048 1989 1873 1814 2019 1844 12 576 100 1350 1 1 12030000 223 23.47 1.34 12 1.09 79.00 1381.00 2665 20240705 -30.43 1382 20241204 34.15 2230 -16.86 20250411 1418 30.75 20250102 2665 -30.43 20240705 1382 34.15 20241204 0.14 Y 344860 100 12 억 1197606 N N 0 N 00 N
4 20250422 141144 57 100.00 KOSDAQ 화학 N N N N N 1858 -76 5 -3.93 232689097 125283 217.84 1918 1989 1820 2510 1354 1934 1857.31 9.96 0 42805 2164 2048 1989 1873 1814 2019 1844 12 576 100 1350 1 1 12030000 224 23.52 1.35 12 1.04 79.00 1381.00 2665 20240705 -30.28 1382 20241204 34.44 2230 -16.68 20250411 1418 31.03 20250102 2665 -30.28 20240705 1382 34.44 20241204 0.14 Y 344860 100 12 억 1197606 N N 0 N 00 N
5 20250422 131140 57 100.00 KOSDAQ 화학 N N N N N 1861 -73 5 -3.77 216157710 116359 202.32 1918 1989 1820 2510 1354 1934 1857.68 9.96 0 43960 2164 2048 1989 1873 1814 2019 1844 12 576 100 1350 1 1 12030000 224 23.56 1.35 12 0.97 79.00 1381.00 2665 20240705 -30.17 1382 20241204 34.66 2230 -16.55 20250411 1418 31.24 20250102 2665 -30.17 20240705 1382 34.66 20241204 0.14 Y 344860 100 12 억 1197606 N N 0 N 00 N
6 20250422 121144 57 100.00 KOSDAQ 화학 N N N N N 1863 -71 5 -3.67 212466475 114371 198.87 1918 1989 1820 2510 1354 1934 1857.70 9.96 0 44300 2164 2048 1989 1873 1814 2019 1844 12 576 100 1350 1 1 12030000 224 23.58 1.35 12 0.95 79.00 1381.00 2665 20240705 -30.09 1382 20241204 34.80 2230 -16.46 20250411 1418 31.38 20250102 2665 -30.09 20240705 1382 34.80 20241204 0.14 Y 344860 100 12 억 1197606 N N 0 N 00 N
7 20250422 111142 57 100.00 KOSDAQ 화학 N N N N N 1874 -60 5 -3.10 209805486 112943 196.39 1918 1989 1820 2510 1354 1934 1857.62 9.96 0 43816 2164 2048 1989 1873 1814 2019 1844 12 576 100 1350 1 1 12030000 225 23.72 1.36 12 0.94 79.00 1381.00 2665 20240705 -29.68 1382 20241204 35.60 2230 -15.96 20250411 1418 32.16 20250102 2665 -29.68 20240705 1382 35.60 20241204 0.14 Y 344860 100 12 억 1197606 N N 0 N 00 N
8 20250422 101143 57 100.00 KOSDAQ 화학 N N N N N 1937 3 2 0.16 23452583 12076 21.00 1918 1989 1918 2510 1354 1934 1942.08 9.96 0 1410 2164 2048 1989 1873 1814 2019 1844 12 576 100 1350 1 1 12030000 233 24.52 1.40 12 0.10 79.00 1381.00 2665 20240705 -27.32 1382 20241204 40.16 2230 -13.14 20250411 1418 36.60 20250102 2665 -27.32 20240705 1382 40.16 20241204 0.14 Y 344860 100 12 억 1197606 N N 0 N 00 N
9 20250422 091145 57 100.00 KOSDAQ 화학 N N N N N 1949 15 2 0.78 9641322 4999 8.69 1918 1949 1918 2510 1354 1934 1928.65 9.96 0 3444 2164 2048 1989 1873 1814 2019 1844 12 576 100 1350 1 1 12030000 234 24.67 1.41 12 0.04 79.00 1381.00 2665 20240705 -26.87 1382 20241204 41.03 2230 -12.60 20250411 1418 37.45 20250102 2665 -26.87 20240705 1382 41.03 20241204 0.14 Y 344860 100 12 억 1197606 N N 0 N 00 N
10 20250421 161119 57 100.00 KOSDAQ 화학 N N N N N 1934 -54 5 -2.72 114805328 57482 93.10 1972 2105 1930 2580 1392 1988 1998.08 9.92 0 3773 2072 2029 1997 1954 1922 2014 1939 12 592 100 1390 1 1 12030000 233 24.48 1.40 12 0.48 79.00 1381.00 2665 20240705 -27.43 1382 20241204 39.94 2230 -13.27 20250411 1418 36.39 20250102 2665 -27.43 20240705 1382 39.94 20241204 0.14 Y 344860 100 12 억 1193661 N N 150 N 00 N
11 20250421 151140 57 100.00 KOSDAQ 화학 N N N N N 1950 -38 5 -1.91 110790809 55412 89.74 1972 2105 1930 2580 1392 1988 1999.40 9.92 0 4183 2072 2029 1997 1954 1922 2014 1939 12 592 100 1390 1 1 12030000 235 24.68 1.41 12 0.46 79.00 1381.00 2665 20240705 -26.83 1382 20241204 41.10 2230 -12.56 20250411 1418 37.52 20250102 2665 -26.83 20240705 1382 41.10 20241204 0.14 Y 344860 100 12 억 1193661 N N 150 N 00 N
12 20250421 141138 57 100.00 KOSDAQ 화학 N N N N N 1993 5 2 0.25 97049424 48421 78.42 1972 2105 1961 2580 1392 1988 2004.28 9.92 0 5489 2072 2029 1997 1954 1922 2014 1939 12 592 100 1390 1 1 12030000 240 25.23 1.44 12 0.40 79.00 1381.00 2665 20240705 -25.22 1382 20241204 44.21 2230 -10.63 20250411 1418 40.55 20250102 2665 -25.22 20240705 1382 44.21 20241204 0.14 Y 344860 100 12 억 1193661 N N 150 N 00 N