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
406820/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
20250422,161206,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,13270,-70,5,-0.52,45826780,3455,70.10,13590,13590,13170,17340,9340,13340,13263.90,1.41,0,65,13826,13582,13456,13212,13086,13520,13150,18,4000,500,8530,10,1,3534040,469,-9.27,1.38,12,0.10,-1432.00,9649.00,29150,20240604,-54.48,9280,20241210,43.00,15290,-13.21,20250414,10600,25.19,20250102,29150,-54.48,20240604,9280,43.00,20241210,0.54,Y,406820,500,17 억,,49983,N,N,77,N,00,N
20250422,151228,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,13310,-30,5,-0.22,45627330,3440,69.79,13590,13590,13170,17340,9340,13340,13263.76,1.41,0,75,13826,13582,13456,13212,13086,13520,13150,18,4000,500,8530,10,1,3534040,470,-9.29,1.38,12,0.10,-1432.00,9649.00,29150,20240604,-54.34,9280,20241210,43.43,15290,-12.95,20250414,10600,25.57,20250102,29150,-54.34,20240604,9280,43.43,20241210,0.54,Y,406820,500,17 억,,49983,N,N,72,N,00,N
20250422,141229,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,13270,-70,5,-0.52,43060220,3247,65.88,13590,13590,13170,17340,9340,13340,13261.54,1.41,0,88,13826,13582,13456,13212,13086,13520,13150,18,4000,500,8530,10,1,3534040,469,-9.27,1.38,12,0.09,-1432.00,9649.00,29150,20240604,-54.48,9280,20241210,43.00,15290,-13.21,20250414,10600,25.19,20250102,29150,-54.48,20240604,9280,43.00,20241210,0.54,Y,406820,500,17 억,,49983,N,N,72,N,00,N
20250422,131226,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,13230,-110,5,-0.82,41376160,3120,63.30,13590,13590,13170,17340,9340,13340,13261.59,1.41,0,98,13826,13582,13456,13212,13086,13520,13150,18,4000,500,8530,10,1,3534040,468,-9.24,1.37,12,0.09,-1432.00,9649.00,29150,20240604,-54.61,9280,20241210,42.56,15290,-13.47,20250414,10600,24.81,20250102,29150,-54.61,20240604,9280,42.56,20241210,0.54,Y,406820,500,17 억,,49983,N,N,72,N,00,N
20250422,121229,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,13230,-110,5,-0.82,37916830,2858,57.98,13590,13590,13170,17340,9340,13340,13266.91,1.41,0,120,13826,13582,13456,13212,13086,13520,13150,18,4000,500,8530,10,1,3534040,468,-9.24,1.37,12,0.08,-1432.00,9649.00,29150,20240604,-54.61,9280,20241210,42.56,15290,-13.47,20250414,10600,24.81,20250102,29150,-54.61,20240604,9280,42.56,20241210,0.54,Y,406820,500,17 억,,49983,N,N,72,N,00,N
20250422,111227,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,13220,-120,5,-0.90,31886460,2402,48.73,13590,13590,13170,17340,9340,13340,13274.96,1.41,0,110,13826,13582,13456,13212,13086,13520,13150,18,4000,500,8530,10,1,3534040,467,-9.23,1.37,12,0.07,-1432.00,9649.00,29150,20240604,-54.65,9280,20241210,42.46,15290,-13.54,20250414,10600,24.72,20250102,29150,-54.65,20240604,9280,42.46,20241210,0.54,Y,406820,500,17 억,,49983,N,N,72,N,00,N
20250422,101228,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,13210,-130,5,-0.97,22481450,1690,34.29,13590,13590,13210,17340,9340,13340,13302.63,1.41,0,-171,13826,13582,13456,13212,13086,13520,13150,18,4000,500,8530,10,1,3534040,467,-9.22,1.37,12,0.05,-1432.00,9649.00,29150,20240604,-54.68,9280,20241210,42.35,15290,-13.60,20250414,10600,24.62,20250102,29150,-54.68,20240604,9280,42.35,20241210,0.54,Y,406820,500,17 억,,49983,N,N,72,N,00,N
20250422,091230,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,13310,-30,5,-0.22,2453440,183,3.71,13590,13590,13250,17340,9340,13340,13406.78,1.41,0,83,13826,13582,13456,13212,13086,13520,13150,18,4000,500,8530,10,1,3534040,470,-9.29,1.38,12,0.01,-1432.00,9649.00,29150,20240604,-54.34,9280,20241210,43.43,15290,-12.95,20250414,10600,25.57,20250102,29150,-54.34,20240604,9280,43.43,20241210,0.54,Y,406820,500,17 억,,49983,N,N,72,N,00,N
20250421,161202,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,13340,-290,5,-2.13,66117910,4927,35.82,13700,13700,13330,17710,9550,13630,13419.51,1.44,0,-970,13943,13786,13663,13506,13383,13725,13445,18,4080,500,8720,10,1,3534040,471,-9.32,1.38,12,0.14,-1432.00,9649.00,29150,20240604,-54.24,9280,20241210,43.75,15290,-12.75,20250414,10600,25.85,20250102,29150,-54.24,20240604,9280,43.75,20241210,0.54,Y,406820,500,17 억,,50963,N,N,72,N,00,N
20250421,151224,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,13400,-230,5,-1.69,62513240,4657,33.86,13700,13700,13330,17710,9550,13630,13423.50,1.44,0,-896,13943,13786,13663,13506,13383,13725,13445,18,4080,500,8720,10,1,3534040,474,-9.36,1.39,12,0.13,-1432.00,9649.00,29150,20240604,-54.03,9280,20241210,44.40,15290,-12.36,20250414,10600,26.42,20250102,29150,-54.03,20240604,9280,44.40,20241210,0.54,Y,406820,500,17 억,,50963,N,N,159,N,00,N
20250421,141223,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,13340,-290,5,-2.13,61121160,4553,33.11,13700,13700,13330,17710,9550,13630,13424.37,1.44,0,-878,13943,13786,13663,13506,13383,13725,13445,18,4080,500,8720,10,1,3534040,471,-9.32,1.38,12,0.13,-1432.00,9649.00,29150,20240604,-54.24,9280,20241210,43.75,15290,-12.75,20250414,10600,25.85,20250102,29150,-54.24,20240604,9280,43.75,20241210,0.54,Y,406820,500,17 억,,50963,N,N,159,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 161206 57 100.00 KOSDAQ 화학 N N N N N 13270 -70 5 -0.52 45826780 3455 70.10 13590 13590 13170 17340 9340 13340 13263.90 1.41 0 65 13826 13582 13456 13212 13086 13520 13150 18 4000 500 8530 10 1 3534040 469 -9.27 1.38 12 0.10 -1432.00 9649.00 29150 20240604 -54.48 9280 20241210 43.00 15290 -13.21 20250414 10600 25.19 20250102 29150 -54.48 20240604 9280 43.00 20241210 0.54 Y 406820 500 17 억 49983 N N 77 N 00 N
3 20250422 151228 57 100.00 KOSDAQ 화학 N N N N N 13310 -30 5 -0.22 45627330 3440 69.79 13590 13590 13170 17340 9340 13340 13263.76 1.41 0 75 13826 13582 13456 13212 13086 13520 13150 18 4000 500 8530 10 1 3534040 470 -9.29 1.38 12 0.10 -1432.00 9649.00 29150 20240604 -54.34 9280 20241210 43.43 15290 -12.95 20250414 10600 25.57 20250102 29150 -54.34 20240604 9280 43.43 20241210 0.54 Y 406820 500 17 억 49983 N N 72 N 00 N
4 20250422 141229 57 100.00 KOSDAQ 화학 N N N N N 13270 -70 5 -0.52 43060220 3247 65.88 13590 13590 13170 17340 9340 13340 13261.54 1.41 0 88 13826 13582 13456 13212 13086 13520 13150 18 4000 500 8530 10 1 3534040 469 -9.27 1.38 12 0.09 -1432.00 9649.00 29150 20240604 -54.48 9280 20241210 43.00 15290 -13.21 20250414 10600 25.19 20250102 29150 -54.48 20240604 9280 43.00 20241210 0.54 Y 406820 500 17 억 49983 N N 72 N 00 N
5 20250422 131226 57 100.00 KOSDAQ 화학 N N N N N 13230 -110 5 -0.82 41376160 3120 63.30 13590 13590 13170 17340 9340 13340 13261.59 1.41 0 98 13826 13582 13456 13212 13086 13520 13150 18 4000 500 8530 10 1 3534040 468 -9.24 1.37 12 0.09 -1432.00 9649.00 29150 20240604 -54.61 9280 20241210 42.56 15290 -13.47 20250414 10600 24.81 20250102 29150 -54.61 20240604 9280 42.56 20241210 0.54 Y 406820 500 17 억 49983 N N 72 N 00 N
6 20250422 121229 57 100.00 KOSDAQ 화학 N N N N N 13230 -110 5 -0.82 37916830 2858 57.98 13590 13590 13170 17340 9340 13340 13266.91 1.41 0 120 13826 13582 13456 13212 13086 13520 13150 18 4000 500 8530 10 1 3534040 468 -9.24 1.37 12 0.08 -1432.00 9649.00 29150 20240604 -54.61 9280 20241210 42.56 15290 -13.47 20250414 10600 24.81 20250102 29150 -54.61 20240604 9280 42.56 20241210 0.54 Y 406820 500 17 억 49983 N N 72 N 00 N
7 20250422 111227 57 100.00 KOSDAQ 화학 N N N N N 13220 -120 5 -0.90 31886460 2402 48.73 13590 13590 13170 17340 9340 13340 13274.96 1.41 0 110 13826 13582 13456 13212 13086 13520 13150 18 4000 500 8530 10 1 3534040 467 -9.23 1.37 12 0.07 -1432.00 9649.00 29150 20240604 -54.65 9280 20241210 42.46 15290 -13.54 20250414 10600 24.72 20250102 29150 -54.65 20240604 9280 42.46 20241210 0.54 Y 406820 500 17 억 49983 N N 72 N 00 N
8 20250422 101228 57 100.00 KOSDAQ 화학 N N N N N 13210 -130 5 -0.97 22481450 1690 34.29 13590 13590 13210 17340 9340 13340 13302.63 1.41 0 -171 13826 13582 13456 13212 13086 13520 13150 18 4000 500 8530 10 1 3534040 467 -9.22 1.37 12 0.05 -1432.00 9649.00 29150 20240604 -54.68 9280 20241210 42.35 15290 -13.60 20250414 10600 24.62 20250102 29150 -54.68 20240604 9280 42.35 20241210 0.54 Y 406820 500 17 억 49983 N N 72 N 00 N
9 20250422 091230 57 100.00 KOSDAQ 화학 N N N N N 13310 -30 5 -0.22 2453440 183 3.71 13590 13590 13250 17340 9340 13340 13406.78 1.41 0 83 13826 13582 13456 13212 13086 13520 13150 18 4000 500 8530 10 1 3534040 470 -9.29 1.38 12 0.01 -1432.00 9649.00 29150 20240604 -54.34 9280 20241210 43.43 15290 -12.95 20250414 10600 25.57 20250102 29150 -54.34 20240604 9280 43.43 20241210 0.54 Y 406820 500 17 억 49983 N N 72 N 00 N
10 20250421 161202 57 100.00 KOSDAQ 화학 N N N N N 13340 -290 5 -2.13 66117910 4927 35.82 13700 13700 13330 17710 9550 13630 13419.51 1.44 0 -970 13943 13786 13663 13506 13383 13725 13445 18 4080 500 8720 10 1 3534040 471 -9.32 1.38 12 0.14 -1432.00 9649.00 29150 20240604 -54.24 9280 20241210 43.75 15290 -12.75 20250414 10600 25.85 20250102 29150 -54.24 20240604 9280 43.75 20241210 0.54 Y 406820 500 17 억 50963 N N 72 N 00 N
11 20250421 151224 57 100.00 KOSDAQ 화학 N N N N N 13400 -230 5 -1.69 62513240 4657 33.86 13700 13700 13330 17710 9550 13630 13423.50 1.44 0 -896 13943 13786 13663 13506 13383 13725 13445 18 4080 500 8720 10 1 3534040 474 -9.36 1.39 12 0.13 -1432.00 9649.00 29150 20240604 -54.03 9280 20241210 44.40 15290 -12.36 20250414 10600 26.42 20250102 29150 -54.03 20240604 9280 44.40 20241210 0.54 Y 406820 500 17 억 50963 N N 159 N 00 N
12 20250421 141223 57 100.00 KOSDAQ 화학 N N N N N 13340 -290 5 -2.13 61121160 4553 33.11 13700 13700 13330 17710 9550 13630 13424.37 1.44 0 -878 13943 13786 13663 13506 13383 13725 13445 18 4080 500 8720 10 1 3534040 471 -9.32 1.38 12 0.13 -1432.00 9649.00 29150 20240604 -54.24 9280 20241210 43.75 15290 -12.75 20250414 10600 25.85 20250102 29150 -54.24 20240604 9280 43.75 20241210 0.54 Y 406820 500 17 억 50963 N N 159 N 00 N