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
357550/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
20250422,161135,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,45900,-750,5,-1.61,273399400,5948,347.84,46050,46600,45600,60600,32700,46650,45964.93,0.92,0,-130,47916,47282,46816,46182,45716,47050,45950,27,13950,500,33580,50,1,5455000,2504,57.74,6.13,12,0.11,795.00,7486.00,62100,20240412,-26.09,35800,20250110,28.21,53900,-14.84,20250204,35800,28.21,20250110,62000,-25.97,20240424,35800,28.21,20250110,0.94,Y,357550,500,27 억,,50026,N,N,107,N,00,N
20250422,151156,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,45700,-950,5,-2.04,232491100,5056,295.67,46050,46600,45600,60600,32700,46650,45983.21,0.92,0,281,47916,47282,46816,46182,45716,47050,45950,27,13950,500,33580,50,1,5455000,2493,57.48,6.10,12,0.09,795.00,7486.00,62100,20240412,-26.41,35800,20250110,27.65,53900,-15.21,20250204,35800,27.65,20250110,62000,-26.29,20240424,35800,27.65,20250110,0.94,Y,357550,500,27 억,,50026,N,N,107,N,00,N
20250422,141157,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,45850,-800,5,-1.71,228238000,4963,290.23,46050,46600,45600,60600,32700,46650,45987.91,0.92,0,280,47916,47282,46816,46182,45716,47050,45950,27,13950,500,33580,50,1,5455000,2501,57.67,6.12,12,0.09,795.00,7486.00,62100,20240412,-26.17,35800,20250110,28.07,53900,-14.94,20250204,35800,28.07,20250110,62000,-26.05,20240424,35800,28.07,20250110,0.94,Y,357550,500,27 억,,50026,N,N,107,N,00,N
20250422,131153,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,45950,-700,5,-1.50,170885650,3710,216.96,46050,46600,45750,60600,32700,46650,46060.82,0.92,0,378,47916,47282,46816,46182,45716,47050,45950,27,13950,500,33580,50,1,5455000,2507,57.80,6.14,12,0.07,795.00,7486.00,62100,20240412,-26.01,35800,20250110,28.35,53900,-14.75,20250204,35800,28.35,20250110,62000,-25.89,20240424,35800,28.35,20250110,0.94,Y,357550,500,27 억,,50026,N,N,107,N,00,N
20250422,121157,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,46050,-600,5,-1.29,130635150,2833,165.67,46050,46600,45800,60600,32700,46650,46111.95,0.92,0,336,47916,47282,46816,46182,45716,47050,45950,27,13950,500,33580,50,1,5455000,2512,57.92,6.15,12,0.05,795.00,7486.00,62100,20240412,-25.85,35800,20250110,28.63,53900,-14.56,20250204,35800,28.63,20250110,62000,-25.73,20240424,35800,28.63,20250110,0.94,Y,357550,500,27 억,,50026,N,N,107,N,00,N
20250422,111155,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,46200,-450,5,-0.96,119665750,2595,151.75,46050,46600,45800,60600,32700,46650,46113.97,0.92,0,412,47916,47282,46816,46182,45716,47050,45950,27,13950,500,33580,50,1,5455000,2520,58.11,6.17,12,0.05,795.00,7486.00,62100,20240412,-25.60,35800,20250110,29.05,53900,-14.29,20250204,35800,29.05,20250110,62000,-25.48,20240424,35800,29.05,20250110,0.94,Y,357550,500,27 억,,50026,N,N,107,N,00,N
20250422,101155,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,46250,-400,5,-0.86,72947300,1579,92.34,46050,46600,46050,60600,32700,46650,46198.42,0.92,0,396,47916,47282,46816,46182,45716,47050,45950,27,13950,500,33580,50,1,5455000,2523,58.18,6.18,12,0.03,795.00,7486.00,62100,20240412,-25.52,35800,20250110,29.19,53900,-14.19,20250204,35800,29.19,20250110,62000,-25.40,20240424,35800,29.19,20250110,0.94,Y,357550,500,27 억,,50026,N,N,107,N,00,N
20250422,091158,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,46350,-300,5,-0.64,40634250,881,51.52,46050,46550,46050,60600,32700,46650,46122.87,0.92,0,271,47916,47282,46816,46182,45716,47050,45950,27,13950,500,33580,50,1,5455000,2528,58.30,6.19,12,0.02,795.00,7486.00,62100,20240412,-25.36,35800,20250110,29.47,53900,-14.01,20250204,35800,29.47,20250110,62000,-25.24,20240424,35800,29.47,20250110,0.94,Y,357550,500,27 억,,50026,N,N,107,N,00,N
20250421,161131,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,46650,-50,5,-0.11,79627950,1710,26.11,47450,47450,46350,60700,32700,46700,46566.05,0.92,0,-118,48700,47700,46900,45900,45100,47300,45500,27,14000,500,33620,50,1,5455000,2545,58.68,6.23,12,0.03,795.00,7486.00,62100,20240412,-24.88,35800,20250110,30.31,53900,-13.45,20250204,35800,30.31,20250110,62000,-24.76,20240424,35800,30.31,20250110,0.94,Y,357550,500,27 억,,50144,N,N,107,N,00,N
20250421,151152,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,46450,-250,5,-0.54,75710100,1626,24.83,47450,47450,46350,60700,32700,46700,46562.18,0.92,0,-76,48700,47700,46900,45900,45100,47300,45500,27,14000,500,33620,50,1,5455000,2534,58.43,6.20,12,0.03,795.00,7486.00,62100,20240412,-25.20,35800,20250110,29.75,53900,-13.82,20250204,35800,29.75,20250110,62000,-25.08,20240424,35800,29.75,20250110,0.94,Y,357550,500,27 억,,50144,N,N,125,N,00,N
20250421,141151,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,46450,-250,5,-0.54,71718450,1540,23.52,47450,47450,46450,60700,32700,46700,46570.42,0.92,0,-135,48700,47700,46900,45900,45100,47300,45500,27,14000,500,33620,50,1,5455000,2534,58.43,6.20,12,0.03,795.00,7486.00,62100,20240412,-25.20,35800,20250110,29.75,53900,-13.82,20250204,35800,29.75,20250110,62000,-25.08,20240424,35800,29.75,20250110,0.94,Y,357550,500,27 억,,50144,N,N,125,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 161135 57 100.00 KOSDAQ 화학 N N N N N 45900 -750 5 -1.61 273399400 5948 347.84 46050 46600 45600 60600 32700 46650 45964.93 0.92 0 -130 47916 47282 46816 46182 45716 47050 45950 27 13950 500 33580 50 1 5455000 2504 57.74 6.13 12 0.11 795.00 7486.00 62100 20240412 -26.09 35800 20250110 28.21 53900 -14.84 20250204 35800 28.21 20250110 62000 -25.97 20240424 35800 28.21 20250110 0.94 Y 357550 500 27 억 50026 N N 107 N 00 N
3 20250422 151156 57 100.00 KOSDAQ 화학 N N N N N 45700 -950 5 -2.04 232491100 5056 295.67 46050 46600 45600 60600 32700 46650 45983.21 0.92 0 281 47916 47282 46816 46182 45716 47050 45950 27 13950 500 33580 50 1 5455000 2493 57.48 6.10 12 0.09 795.00 7486.00 62100 20240412 -26.41 35800 20250110 27.65 53900 -15.21 20250204 35800 27.65 20250110 62000 -26.29 20240424 35800 27.65 20250110 0.94 Y 357550 500 27 억 50026 N N 107 N 00 N
4 20250422 141157 57 100.00 KOSDAQ 화학 N N N N N 45850 -800 5 -1.71 228238000 4963 290.23 46050 46600 45600 60600 32700 46650 45987.91 0.92 0 280 47916 47282 46816 46182 45716 47050 45950 27 13950 500 33580 50 1 5455000 2501 57.67 6.12 12 0.09 795.00 7486.00 62100 20240412 -26.17 35800 20250110 28.07 53900 -14.94 20250204 35800 28.07 20250110 62000 -26.05 20240424 35800 28.07 20250110 0.94 Y 357550 500 27 억 50026 N N 107 N 00 N
5 20250422 131153 57 100.00 KOSDAQ 화학 N N N N N 45950 -700 5 -1.50 170885650 3710 216.96 46050 46600 45750 60600 32700 46650 46060.82 0.92 0 378 47916 47282 46816 46182 45716 47050 45950 27 13950 500 33580 50 1 5455000 2507 57.80 6.14 12 0.07 795.00 7486.00 62100 20240412 -26.01 35800 20250110 28.35 53900 -14.75 20250204 35800 28.35 20250110 62000 -25.89 20240424 35800 28.35 20250110 0.94 Y 357550 500 27 억 50026 N N 107 N 00 N
6 20250422 121157 57 100.00 KOSDAQ 화학 N N N N N 46050 -600 5 -1.29 130635150 2833 165.67 46050 46600 45800 60600 32700 46650 46111.95 0.92 0 336 47916 47282 46816 46182 45716 47050 45950 27 13950 500 33580 50 1 5455000 2512 57.92 6.15 12 0.05 795.00 7486.00 62100 20240412 -25.85 35800 20250110 28.63 53900 -14.56 20250204 35800 28.63 20250110 62000 -25.73 20240424 35800 28.63 20250110 0.94 Y 357550 500 27 억 50026 N N 107 N 00 N
7 20250422 111155 57 100.00 KOSDAQ 화학 N N N N N 46200 -450 5 -0.96 119665750 2595 151.75 46050 46600 45800 60600 32700 46650 46113.97 0.92 0 412 47916 47282 46816 46182 45716 47050 45950 27 13950 500 33580 50 1 5455000 2520 58.11 6.17 12 0.05 795.00 7486.00 62100 20240412 -25.60 35800 20250110 29.05 53900 -14.29 20250204 35800 29.05 20250110 62000 -25.48 20240424 35800 29.05 20250110 0.94 Y 357550 500 27 억 50026 N N 107 N 00 N
8 20250422 101155 57 100.00 KOSDAQ 화학 N N N N N 46250 -400 5 -0.86 72947300 1579 92.34 46050 46600 46050 60600 32700 46650 46198.42 0.92 0 396 47916 47282 46816 46182 45716 47050 45950 27 13950 500 33580 50 1 5455000 2523 58.18 6.18 12 0.03 795.00 7486.00 62100 20240412 -25.52 35800 20250110 29.19 53900 -14.19 20250204 35800 29.19 20250110 62000 -25.40 20240424 35800 29.19 20250110 0.94 Y 357550 500 27 억 50026 N N 107 N 00 N
9 20250422 091158 57 100.00 KOSDAQ 화학 N N N N N 46350 -300 5 -0.64 40634250 881 51.52 46050 46550 46050 60600 32700 46650 46122.87 0.92 0 271 47916 47282 46816 46182 45716 47050 45950 27 13950 500 33580 50 1 5455000 2528 58.30 6.19 12 0.02 795.00 7486.00 62100 20240412 -25.36 35800 20250110 29.47 53900 -14.01 20250204 35800 29.47 20250110 62000 -25.24 20240424 35800 29.47 20250110 0.94 Y 357550 500 27 억 50026 N N 107 N 00 N
10 20250421 161131 57 100.00 KOSDAQ 화학 N N N N N 46650 -50 5 -0.11 79627950 1710 26.11 47450 47450 46350 60700 32700 46700 46566.05 0.92 0 -118 48700 47700 46900 45900 45100 47300 45500 27 14000 500 33620 50 1 5455000 2545 58.68 6.23 12 0.03 795.00 7486.00 62100 20240412 -24.88 35800 20250110 30.31 53900 -13.45 20250204 35800 30.31 20250110 62000 -24.76 20240424 35800 30.31 20250110 0.94 Y 357550 500 27 억 50144 N N 107 N 00 N
11 20250421 151152 57 100.00 KOSDAQ 화학 N N N N N 46450 -250 5 -0.54 75710100 1626 24.83 47450 47450 46350 60700 32700 46700 46562.18 0.92 0 -76 48700 47700 46900 45900 45100 47300 45500 27 14000 500 33620 50 1 5455000 2534 58.43 6.20 12 0.03 795.00 7486.00 62100 20240412 -25.20 35800 20250110 29.75 53900 -13.82 20250204 35800 29.75 20250110 62000 -25.08 20240424 35800 29.75 20250110 0.94 Y 357550 500 27 억 50144 N N 125 N 00 N
12 20250421 141151 57 100.00 KOSDAQ 화학 N N N N N 46450 -250 5 -0.54 71718450 1540 23.52 47450 47450 46450 60700 32700 46700 46570.42 0.92 0 -135 48700 47700 46900 45900 45100 47300 45500 27 14000 500 33620 50 1 5455000 2534 58.43 6.20 12 0.03 795.00 7486.00 62100 20240412 -25.20 35800 20250110 29.75 53900 -13.82 20250204 35800 29.75 20250110 62000 -25.08 20240424 35800 29.75 20250110 0.94 Y 357550 500 27 억 50144 N N 125 N 00 N