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
352940/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
20250422,161130,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2510,60,2,2.45,64560291,25877,53.09,2450,2525,2445,3185,1715,2450,2494.89,1.12,0,-639,2553,2501,2458,2406,2363,2480,2385,60,735,500,1710,5,1,10867730,273,42.54,0.66,12,0.24,59.00,3807.00,3145,20240517,-20.19,1965,20241209,27.74,2525,-0.59,20250422,2020,24.26,20250102,3145,-20.19,20240517,1965,27.74,20241209,0.00,Y,352940,500,59 억,,121343,N,N,140,N,00,N
20250422,151151,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2500,50,2,2.04,61052596,24485,50.23,2450,2525,2445,3185,1715,2450,2493.47,1.12,0,-516,2553,2501,2458,2406,2363,2480,2385,60,735,500,1710,5,1,10867730,272,42.37,0.66,12,0.23,59.00,3807.00,3145,20240517,-20.51,1965,20241209,27.23,2525,-0.99,20250422,2020,23.76,20250102,3145,-20.51,20240517,1965,27.23,20241209,0.00,Y,352940,500,59 억,,121343,N,N,0,N,00,N
20250422,141152,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2495,45,2,1.84,47115871,18896,38.76,2450,2525,2445,3185,1715,2450,2493.43,1.12,0,-512,2553,2501,2458,2406,2363,2480,2385,60,735,500,1710,5,1,10867730,271,42.29,0.66,12,0.17,59.00,3807.00,3145,20240517,-20.67,1965,20241209,26.97,2525,-1.19,20250422,2020,23.51,20250102,3145,-20.67,20240517,1965,26.97,20241209,0.00,Y,352940,500,59 억,,121343,N,N,0,N,00,N
20250422,131148,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2515,65,2,2.65,43360656,17392,35.68,2450,2525,2445,3185,1715,2450,2493.14,1.12,0,-584,2553,2501,2458,2406,2363,2480,2385,60,735,500,1710,5,1,10867730,273,42.63,0.66,12,0.16,59.00,3807.00,3145,20240517,-20.03,1965,20241209,27.99,2525,-0.40,20250422,2020,24.50,20250102,3145,-20.03,20240517,1965,27.99,20241209,0.00,Y,352940,500,59 억,,121343,N,N,0,N,00,N
20250422,121152,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2500,50,2,2.04,28191091,11331,23.24,2450,2510,2445,3185,1715,2450,2487.96,1.12,0,-516,2553,2501,2458,2406,2363,2480,2385,60,735,500,1710,5,1,10867730,272,42.37,0.66,12,0.10,59.00,3807.00,3145,20240517,-20.51,1965,20241209,27.23,2510,0.00,20250421,2020,23.76,20250102,3145,-20.51,20240517,1965,27.23,20241209,0.00,Y,352940,500,59 억,,121343,N,N,0,N,00,N
20250422,111150,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2510,60,2,2.45,27953841,11236,23.05,2450,2510,2445,3185,1715,2450,2487.88,1.12,0,-537,2553,2501,2458,2406,2363,2480,2385,60,735,500,1710,5,1,10867730,273,42.54,0.66,12,0.10,59.00,3807.00,3145,20240517,-20.19,1965,20241209,27.74,2510,0.00,20250421,2020,24.26,20250102,3145,-20.19,20240517,1965,27.74,20241209,0.00,Y,352940,500,59 억,,121343,N,N,0,N,00,N
20250422,101150,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2485,35,2,1.43,10032511,4046,8.30,2450,2500,2445,3185,1715,2450,2479.61,1.12,0,-310,2553,2501,2458,2406,2363,2480,2385,60,735,500,1710,5,1,10867730,270,42.12,0.65,12,0.04,59.00,3807.00,3145,20240517,-20.99,1965,20241209,26.46,2510,-1.00,20250421,2020,23.02,20250102,3145,-20.99,20240517,1965,26.46,20241209,0.00,Y,352940,500,59 억,,121343,N,N,0,N,00,N
20250422,091153,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2455,5,2,0.20,3513725,1428,2.93,2450,2500,2450,3185,1715,2450,2460.59,1.12,0,-152,2553,2501,2458,2406,2363,2480,2385,60,735,500,1710,5,1,10867730,267,41.61,0.64,12,0.01,59.00,3807.00,3145,20240517,-21.94,1965,20241209,24.94,2510,-2.19,20250421,2020,21.53,20250102,3145,-21.94,20240517,1965,24.94,20241209,0.00,Y,352940,500,59 억,,121343,N,N,0,N,00,N
20250421,161127,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2450,-10,5,-0.41,119395590,48746,122.93,2460,2510,2415,3195,1725,2460,2449.34,1.12,0,3890,2593,2526,2418,2351,2243,2560,2385,60,735,500,1720,5,1,10867730,266,41.53,0.64,12,0.45,59.00,3807.00,3145,20240517,-22.10,1965,20241209,24.68,2510,-2.39,20250421,2020,21.29,20250102,3145,-22.10,20240517,1965,24.68,20241209,0.00,Y,352940,500,59 억,,121564,N,N,0,N,00,N
20250421,151147,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2455,-5,5,-0.20,118346990,48318,121.85,2460,2510,2415,3195,1725,2460,2449.34,1.12,0,4161,2593,2526,2418,2351,2243,2560,2385,60,735,500,1720,5,1,10867730,267,41.61,0.64,12,0.44,59.00,3807.00,3145,20240517,-21.94,1965,20241209,24.94,2510,-2.19,20250421,2020,21.53,20250102,3145,-21.94,20240517,1965,24.94,20241209,0.00,Y,352940,500,59 억,,121564,N,N,0,N,00,N
20250421,141146,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2425,-35,5,-1.42,88019185,35841,90.38,2460,2510,2420,3195,1725,2460,2455.82,1.12,0,4133,2593,2526,2418,2351,2243,2560,2385,60,735,500,1720,5,1,10867730,264,41.10,0.64,12,0.33,59.00,3807.00,3145,20240517,-22.89,1965,20241209,23.41,2510,-3.39,20250421,2020,20.05,20250102,3145,-22.89,20240517,1965,23.41,20241209,0.00,Y,352940,500,59 억,,121564,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 161130 57 100.00 KOSDAQ 화학 N N N N N 2510 60 2 2.45 64560291 25877 53.09 2450 2525 2445 3185 1715 2450 2494.89 1.12 0 -639 2553 2501 2458 2406 2363 2480 2385 60 735 500 1710 5 1 10867730 273 42.54 0.66 12 0.24 59.00 3807.00 3145 20240517 -20.19 1965 20241209 27.74 2525 -0.59 20250422 2020 24.26 20250102 3145 -20.19 20240517 1965 27.74 20241209 0.00 Y 352940 500 59 억 121343 N N 140 N 00 N
3 20250422 151151 57 100.00 KOSDAQ 화학 N N N N N 2500 50 2 2.04 61052596 24485 50.23 2450 2525 2445 3185 1715 2450 2493.47 1.12 0 -516 2553 2501 2458 2406 2363 2480 2385 60 735 500 1710 5 1 10867730 272 42.37 0.66 12 0.23 59.00 3807.00 3145 20240517 -20.51 1965 20241209 27.23 2525 -0.99 20250422 2020 23.76 20250102 3145 -20.51 20240517 1965 27.23 20241209 0.00 Y 352940 500 59 억 121343 N N 0 N 00 N
4 20250422 141152 57 100.00 KOSDAQ 화학 N N N N N 2495 45 2 1.84 47115871 18896 38.76 2450 2525 2445 3185 1715 2450 2493.43 1.12 0 -512 2553 2501 2458 2406 2363 2480 2385 60 735 500 1710 5 1 10867730 271 42.29 0.66 12 0.17 59.00 3807.00 3145 20240517 -20.67 1965 20241209 26.97 2525 -1.19 20250422 2020 23.51 20250102 3145 -20.67 20240517 1965 26.97 20241209 0.00 Y 352940 500 59 억 121343 N N 0 N 00 N
5 20250422 131148 57 100.00 KOSDAQ 화학 N N N N N 2515 65 2 2.65 43360656 17392 35.68 2450 2525 2445 3185 1715 2450 2493.14 1.12 0 -584 2553 2501 2458 2406 2363 2480 2385 60 735 500 1710 5 1 10867730 273 42.63 0.66 12 0.16 59.00 3807.00 3145 20240517 -20.03 1965 20241209 27.99 2525 -0.40 20250422 2020 24.50 20250102 3145 -20.03 20240517 1965 27.99 20241209 0.00 Y 352940 500 59 억 121343 N N 0 N 00 N
6 20250422 121152 57 100.00 KOSDAQ 화학 N N N N N 2500 50 2 2.04 28191091 11331 23.24 2450 2510 2445 3185 1715 2450 2487.96 1.12 0 -516 2553 2501 2458 2406 2363 2480 2385 60 735 500 1710 5 1 10867730 272 42.37 0.66 12 0.10 59.00 3807.00 3145 20240517 -20.51 1965 20241209 27.23 2510 0.00 20250421 2020 23.76 20250102 3145 -20.51 20240517 1965 27.23 20241209 0.00 Y 352940 500 59 억 121343 N N 0 N 00 N
7 20250422 111150 57 100.00 KOSDAQ 화학 N N N N N 2510 60 2 2.45 27953841 11236 23.05 2450 2510 2445 3185 1715 2450 2487.88 1.12 0 -537 2553 2501 2458 2406 2363 2480 2385 60 735 500 1710 5 1 10867730 273 42.54 0.66 12 0.10 59.00 3807.00 3145 20240517 -20.19 1965 20241209 27.74 2510 0.00 20250421 2020 24.26 20250102 3145 -20.19 20240517 1965 27.74 20241209 0.00 Y 352940 500 59 억 121343 N N 0 N 00 N
8 20250422 101150 57 100.00 KOSDAQ 화학 N N N N N 2485 35 2 1.43 10032511 4046 8.30 2450 2500 2445 3185 1715 2450 2479.61 1.12 0 -310 2553 2501 2458 2406 2363 2480 2385 60 735 500 1710 5 1 10867730 270 42.12 0.65 12 0.04 59.00 3807.00 3145 20240517 -20.99 1965 20241209 26.46 2510 -1.00 20250421 2020 23.02 20250102 3145 -20.99 20240517 1965 26.46 20241209 0.00 Y 352940 500 59 억 121343 N N 0 N 00 N
9 20250422 091153 57 100.00 KOSDAQ 화학 N N N N N 2455 5 2 0.20 3513725 1428 2.93 2450 2500 2450 3185 1715 2450 2460.59 1.12 0 -152 2553 2501 2458 2406 2363 2480 2385 60 735 500 1710 5 1 10867730 267 41.61 0.64 12 0.01 59.00 3807.00 3145 20240517 -21.94 1965 20241209 24.94 2510 -2.19 20250421 2020 21.53 20250102 3145 -21.94 20240517 1965 24.94 20241209 0.00 Y 352940 500 59 억 121343 N N 0 N 00 N
10 20250421 161127 57 100.00 KOSDAQ 화학 N N N N N 2450 -10 5 -0.41 119395590 48746 122.93 2460 2510 2415 3195 1725 2460 2449.34 1.12 0 3890 2593 2526 2418 2351 2243 2560 2385 60 735 500 1720 5 1 10867730 266 41.53 0.64 12 0.45 59.00 3807.00 3145 20240517 -22.10 1965 20241209 24.68 2510 -2.39 20250421 2020 21.29 20250102 3145 -22.10 20240517 1965 24.68 20241209 0.00 Y 352940 500 59 억 121564 N N 0 N 00 N
11 20250421 151147 57 100.00 KOSDAQ 화학 N N N N N 2455 -5 5 -0.20 118346990 48318 121.85 2460 2510 2415 3195 1725 2460 2449.34 1.12 0 4161 2593 2526 2418 2351 2243 2560 2385 60 735 500 1720 5 1 10867730 267 41.61 0.64 12 0.44 59.00 3807.00 3145 20240517 -21.94 1965 20241209 24.94 2510 -2.19 20250421 2020 21.53 20250102 3145 -21.94 20240517 1965 24.94 20241209 0.00 Y 352940 500 59 억 121564 N N 0 N 00 N
12 20250421 141146 57 100.00 KOSDAQ 화학 N N N N N 2425 -35 5 -1.42 88019185 35841 90.38 2460 2510 2420 3195 1725 2460 2455.82 1.12 0 4133 2593 2526 2418 2351 2243 2560 2385 60 735 500 1720 5 1 10867730 264 41.10 0.64 12 0.33 59.00 3807.00 3145 20240517 -22.89 1965 20241209 23.41 2510 -3.39 20250421 2020 20.05 20250102 3145 -22.89 20240517 1965 23.41 20241209 0.00 Y 352940 500 59 억 121564 N N 0 N 00 N