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
457370/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
20250422,161245,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,9240,70,2,0.76,284717260,31017,76.70,9150,9280,9110,11920,6420,9170,9178.68,2.11,0,4869,9483,9326,9203,9046,8923,9310,9030,40,2750,500,5680,10,1,8027134,742,10.81,1.35,12,0.39,855.00,6868.00,33300,20241022,-72.25,8200,20250407,12.68,11100,-16.76,20250224,8200,12.68,20250407,33300,-72.25,20241022,8200,12.68,20250407,1.76,Y,457370,500,40 억,,169725,N,N,848,N,00,N
20250422,151308,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,9190,20,2,0.22,266672350,29053,71.84,9150,9280,9110,11920,6420,9170,9178.82,2.11,0,4731,9483,9326,9203,9046,8923,9310,9030,40,2750,500,5680,10,1,8027134,738,10.75,1.34,12,0.36,855.00,6868.00,33300,20241022,-72.40,8200,20250407,12.07,11100,-17.21,20250224,8200,12.07,20250407,33300,-72.40,20241022,8200,12.07,20250407,1.76,Y,457370,500,40 억,,169725,N,N,371,N,00,N
20250422,141309,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,9170,0,3,0.00,217306280,23673,58.54,9150,9280,9110,11920,6420,9170,9179.50,2.11,0,4042,9483,9326,9203,9046,8923,9310,9030,40,2750,500,5680,10,1,8027134,736,10.73,1.34,12,0.29,855.00,6868.00,33300,20241022,-72.46,8200,20250407,11.83,11100,-17.39,20250224,8200,11.83,20250407,33300,-72.46,20241022,8200,11.83,20250407,1.76,Y,457370,500,40 억,,169725,N,N,371,N,00,N
20250422,131305,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,9170,0,3,0.00,194379320,21163,52.33,9150,9280,9110,11920,6420,9170,9184.87,2.11,0,3217,9483,9326,9203,9046,8923,9310,9030,40,2750,500,5680,10,1,8027134,736,10.73,1.34,12,0.26,855.00,6868.00,33300,20241022,-72.46,8200,20250407,11.83,11100,-17.39,20250224,8200,11.83,20250407,33300,-72.46,20241022,8200,11.83,20250407,1.76,Y,457370,500,40 억,,169725,N,N,371,N,00,N
20250422,121310,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,9160,-10,5,-0.11,154911990,16842,41.65,9150,9280,9110,11920,6420,9170,9197.96,2.11,0,2484,9483,9326,9203,9046,8923,9310,9030,40,2750,500,5680,10,1,8027134,735,10.71,1.33,12,0.21,855.00,6868.00,33300,20241022,-72.49,8200,20250407,11.71,11100,-17.48,20250224,8200,11.71,20250407,33300,-72.49,20241022,8200,11.71,20250407,1.76,Y,457370,500,40 억,,169725,N,N,371,N,00,N
20250422,111307,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,9180,10,2,0.11,116172670,12618,31.20,9150,9280,9110,11920,6420,9170,9206.90,2.11,0,2515,9483,9326,9203,9046,8923,9310,9030,40,2750,500,5680,10,1,8027134,737,10.74,1.34,12,0.16,855.00,6868.00,33300,20241022,-72.43,8200,20250407,11.95,11100,-17.30,20250224,8200,11.95,20250407,33300,-72.43,20241022,8200,11.95,20250407,1.76,Y,457370,500,40 억,,169725,N,N,371,N,00,N
20250422,101308,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,9220,50,2,0.55,76024490,8249,20.40,9150,9280,9110,11920,6420,9170,9216.21,2.11,0,1424,9483,9326,9203,9046,8923,9310,9030,40,2750,500,5680,10,1,8027134,740,10.78,1.34,12,0.10,855.00,6868.00,33300,20241022,-72.31,8200,20250407,12.44,11100,-16.94,20250224,8200,12.44,20250407,33300,-72.31,20241022,8200,12.44,20250407,1.76,Y,457370,500,40 억,,169725,N,N,371,N,00,N
20250422,091310,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,9200,30,2,0.33,12978670,1414,3.50,9150,9210,9110,11920,6420,9170,9178.70,2.11,0,895,9483,9326,9203,9046,8923,9310,9030,40,2750,500,5680,10,1,8027134,738,10.76,1.34,12,0.02,855.00,6868.00,33300,20241022,-72.37,8200,20250407,12.20,11100,-17.12,20250224,8200,12.20,20250407,33300,-72.37,20241022,8200,12.20,20250407,1.76,Y,457370,500,40 억,,169725,N,N,371,N,00,N
20250421,161241,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,9170,50,2,0.55,366545520,39673,117.33,9170,9360,9080,11850,6390,9120,9239.36,2.03,0,6617,9406,9262,9116,8972,8826,9190,8900,40,2730,500,5650,10,1,8027134,736,10.73,1.34,12,0.49,855.00,6868.00,33300,20241022,-72.46,8200,20250407,11.83,11100,-17.39,20250224,8200,11.83,20250407,33300,-72.46,20241022,8200,11.83,20250407,1.73,Y,457370,500,40 억,,163027,N,N,371,N,00,N
20250421,151303,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,9200,80,2,0.88,346161520,37452,110.76,9170,9360,9080,11850,6390,9120,9242.80,2.03,0,6873,9406,9262,9116,8972,8826,9190,8900,40,2730,500,5650,10,1,8027134,738,10.76,1.34,12,0.47,855.00,6868.00,33300,20241022,-72.37,8200,20250407,12.20,11100,-17.12,20250224,8200,12.20,20250407,33300,-72.37,20241022,8200,12.20,20250407,1.73,Y,457370,500,40 억,,163027,N,N,0,N,00,N
20250421,141303,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,9250,130,2,1.43,301504000,32613,96.45,9170,9360,9080,11850,6390,9120,9244.90,2.03,0,6562,9406,9262,9116,8972,8826,9190,8900,40,2730,500,5650,10,1,8027134,743,10.82,1.35,12,0.41,855.00,6868.00,33300,20241022,-72.22,8200,20250407,12.80,11100,-16.67,20250224,8200,12.80,20250407,33300,-72.22,20241022,8200,12.80,20250407,1.73,Y,457370,500,40 억,,163027,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 161245 57 100.00 KOSDAQ 화학 N N N N N 9240 70 2 0.76 284717260 31017 76.70 9150 9280 9110 11920 6420 9170 9178.68 2.11 0 4869 9483 9326 9203 9046 8923 9310 9030 40 2750 500 5680 10 1 8027134 742 10.81 1.35 12 0.39 855.00 6868.00 33300 20241022 -72.25 8200 20250407 12.68 11100 -16.76 20250224 8200 12.68 20250407 33300 -72.25 20241022 8200 12.68 20250407 1.76 Y 457370 500 40 억 169725 N N 848 N 00 N
3 20250422 151308 57 100.00 KOSDAQ 화학 N N N N N 9190 20 2 0.22 266672350 29053 71.84 9150 9280 9110 11920 6420 9170 9178.82 2.11 0 4731 9483 9326 9203 9046 8923 9310 9030 40 2750 500 5680 10 1 8027134 738 10.75 1.34 12 0.36 855.00 6868.00 33300 20241022 -72.40 8200 20250407 12.07 11100 -17.21 20250224 8200 12.07 20250407 33300 -72.40 20241022 8200 12.07 20250407 1.76 Y 457370 500 40 억 169725 N N 371 N 00 N
4 20250422 141309 57 100.00 KOSDAQ 화학 N N N N N 9170 0 3 0.00 217306280 23673 58.54 9150 9280 9110 11920 6420 9170 9179.50 2.11 0 4042 9483 9326 9203 9046 8923 9310 9030 40 2750 500 5680 10 1 8027134 736 10.73 1.34 12 0.29 855.00 6868.00 33300 20241022 -72.46 8200 20250407 11.83 11100 -17.39 20250224 8200 11.83 20250407 33300 -72.46 20241022 8200 11.83 20250407 1.76 Y 457370 500 40 억 169725 N N 371 N 00 N
5 20250422 131305 57 100.00 KOSDAQ 화학 N N N N N 9170 0 3 0.00 194379320 21163 52.33 9150 9280 9110 11920 6420 9170 9184.87 2.11 0 3217 9483 9326 9203 9046 8923 9310 9030 40 2750 500 5680 10 1 8027134 736 10.73 1.34 12 0.26 855.00 6868.00 33300 20241022 -72.46 8200 20250407 11.83 11100 -17.39 20250224 8200 11.83 20250407 33300 -72.46 20241022 8200 11.83 20250407 1.76 Y 457370 500 40 억 169725 N N 371 N 00 N
6 20250422 121310 57 100.00 KOSDAQ 화학 N N N N N 9160 -10 5 -0.11 154911990 16842 41.65 9150 9280 9110 11920 6420 9170 9197.96 2.11 0 2484 9483 9326 9203 9046 8923 9310 9030 40 2750 500 5680 10 1 8027134 735 10.71 1.33 12 0.21 855.00 6868.00 33300 20241022 -72.49 8200 20250407 11.71 11100 -17.48 20250224 8200 11.71 20250407 33300 -72.49 20241022 8200 11.71 20250407 1.76 Y 457370 500 40 억 169725 N N 371 N 00 N
7 20250422 111307 57 100.00 KOSDAQ 화학 N N N N N 9180 10 2 0.11 116172670 12618 31.20 9150 9280 9110 11920 6420 9170 9206.90 2.11 0 2515 9483 9326 9203 9046 8923 9310 9030 40 2750 500 5680 10 1 8027134 737 10.74 1.34 12 0.16 855.00 6868.00 33300 20241022 -72.43 8200 20250407 11.95 11100 -17.30 20250224 8200 11.95 20250407 33300 -72.43 20241022 8200 11.95 20250407 1.76 Y 457370 500 40 억 169725 N N 371 N 00 N
8 20250422 101308 57 100.00 KOSDAQ 화학 N N N N N 9220 50 2 0.55 76024490 8249 20.40 9150 9280 9110 11920 6420 9170 9216.21 2.11 0 1424 9483 9326 9203 9046 8923 9310 9030 40 2750 500 5680 10 1 8027134 740 10.78 1.34 12 0.10 855.00 6868.00 33300 20241022 -72.31 8200 20250407 12.44 11100 -16.94 20250224 8200 12.44 20250407 33300 -72.31 20241022 8200 12.44 20250407 1.76 Y 457370 500 40 억 169725 N N 371 N 00 N
9 20250422 091310 57 100.00 KOSDAQ 화학 N N N N N 9200 30 2 0.33 12978670 1414 3.50 9150 9210 9110 11920 6420 9170 9178.70 2.11 0 895 9483 9326 9203 9046 8923 9310 9030 40 2750 500 5680 10 1 8027134 738 10.76 1.34 12 0.02 855.00 6868.00 33300 20241022 -72.37 8200 20250407 12.20 11100 -17.12 20250224 8200 12.20 20250407 33300 -72.37 20241022 8200 12.20 20250407 1.76 Y 457370 500 40 억 169725 N N 371 N 00 N
10 20250421 161241 57 100.00 KOSDAQ 화학 N N N N N 9170 50 2 0.55 366545520 39673 117.33 9170 9360 9080 11850 6390 9120 9239.36 2.03 0 6617 9406 9262 9116 8972 8826 9190 8900 40 2730 500 5650 10 1 8027134 736 10.73 1.34 12 0.49 855.00 6868.00 33300 20241022 -72.46 8200 20250407 11.83 11100 -17.39 20250224 8200 11.83 20250407 33300 -72.46 20241022 8200 11.83 20250407 1.73 Y 457370 500 40 억 163027 N N 371 N 00 N
11 20250421 151303 57 100.00 KOSDAQ 화학 N N N N N 9200 80 2 0.88 346161520 37452 110.76 9170 9360 9080 11850 6390 9120 9242.80 2.03 0 6873 9406 9262 9116 8972 8826 9190 8900 40 2730 500 5650 10 1 8027134 738 10.76 1.34 12 0.47 855.00 6868.00 33300 20241022 -72.37 8200 20250407 12.20 11100 -17.12 20250224 8200 12.20 20250407 33300 -72.37 20241022 8200 12.20 20250407 1.73 Y 457370 500 40 억 163027 N N 0 N 00 N
12 20250421 141303 57 100.00 KOSDAQ 화학 N N N N N 9250 130 2 1.43 301504000 32613 96.45 9170 9360 9080 11850 6390 9120 9244.90 2.03 0 6562 9406 9262 9116 8972 8826 9190 8900 40 2730 500 5650 10 1 8027134 743 10.82 1.35 12 0.41 855.00 6868.00 33300 20241022 -72.22 8200 20250407 12.80 11100 -16.67 20250224 8200 12.80 20250407 33300 -72.22 20241022 8200 12.80 20250407 1.73 Y 457370 500 40 억 163027 N N 0 N 00 N