ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity

Update 2025-04-21 2981 top30,price

Browse Source
This commit is contained in:
ened
2025-04-21 18:02:07 +09:00
parent 1192a296b0
commit 9cbc58bd9a
2981 changed files with 32100 additions and 2740 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
022220/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
20250421,160331,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,933,10,2,1.08,19383468,20891,69.73,923,933,921,1199,647,923,927.70,0.98,0,-420,942,932,924,914,906,928,910,259,276,500,590,1,1,51794579,483,-25.22,0.49,12,0.04,-37.00,1892.00,1412,20240826,-33.92,801,20241210,16.48,1132,-17.58,20250110,840,11.07,20250407,1412,-33.92,20240826,801,16.48,20241210,1.29,Y,022220,500,258 억,,509972,N,N,0,N,00,N
20250421,150336,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,932,9,2,0.98,16542660,17845,59.56,923,933,921,1199,647,923,927.02,0.98,0,-375,942,932,924,914,906,928,910,259,276,500,590,1,1,51794579,483,-25.19,0.49,12,0.03,-37.00,1892.00,1412,20240826,-33.99,801,20241210,16.35,1132,-17.67,20250110,840,10.95,20250407,1412,-33.99,20240826,801,16.35,20241210,1.29,Y,022220,500,258 억,,509972,N,N,0,N,00,N
20250421,140336,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,931,8,2,0.87,14329356,15468,51.63,923,933,921,1199,647,923,926.39,0.98,0,-438,942,932,924,914,906,928,910,259,276,500,590,1,1,51794579,482,-25.16,0.49,12,0.03,-37.00,1892.00,1412,20240826,-34.07,801,20241210,16.23,1132,-17.76,20250110,840,10.83,20250407,1412,-34.07,20240826,801,16.23,20241210,1.29,Y,022220,500,258 억,,509972,N,N,0,N,00,N
20250421,130337,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,929,6,2,0.65,10622718,11476,38.30,923,933,921,1199,647,923,925.65,0.98,0,-246,942,932,924,914,906,928,910,259,276,500,590,1,1,51794579,481,-25.11,0.49,12,0.02,-37.00,1892.00,1412,20240826,-34.21,801,20241210,15.98,1132,-17.93,20250110,840,10.60,20250407,1412,-34.21,20240826,801,15.98,20241210,1.29,Y,022220,500,258 억,,509972,N,N,0,N,00,N
20250421,120336,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,930,7,2,0.76,10104258,10918,36.44,923,933,921,1199,647,923,925.47,0.98,0,-530,942,932,924,914,906,928,910,259,276,500,590,1,1,51794579,482,-25.14,0.49,12,0.02,-37.00,1892.00,1412,20240826,-34.14,801,20241210,16.10,1132,-17.84,20250110,840,10.71,20250407,1412,-34.14,20240826,801,16.10,20241210,1.29,Y,022220,500,258 억,,509972,N,N,0,N,00,N
20250421,110337,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,928,5,2,0.54,6601544,7149,23.86,923,928,921,1199,647,923,923.42,0.98,0,-558,942,932,924,914,906,928,910,259,276,500,590,1,1,51794579,481,-25.08,0.49,12,0.01,-37.00,1892.00,1412,20240826,-34.28,801,20241210,15.86,1132,-18.02,20250110,840,10.48,20250407,1412,-34.28,20240826,801,15.86,20241210,1.29,Y,022220,500,258 억,,509972,N,N,0,N,00,N
20250421,100334,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,924,1,2,0.11,4579234,4965,16.57,923,927,921,1199,647,923,922.30,0.98,0,-1203,942,932,924,914,906,928,910,259,276,500,590,1,1,51794579,479,-24.97,0.49,12,0.01,-37.00,1892.00,1412,20240826,-34.56,801,20241210,15.36,1132,-18.37,20250110,840,10.00,20250407,1412,-34.56,20240826,801,15.36,20241210,1.29,Y,022220,500,258 억,,509972,N,N,0,N,00,N
20250421,090344,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,922,-1,5,-0.11,786193,852,2.84,923,923,922,1199,647,923,922.76,0.98,0,-703,942,932,924,914,906,928,910,259,276,500,590,1,1,51794579,478,-24.92,0.49,12,0.00,-37.00,1892.00,1412,20240826,-34.70,801,20241210,15.11,1132,-18.55,20250110,840,9.76,20250407,1412,-34.70,20240826,801,15.11,20241210,1.29,Y,022220,500,258 억,,509972,N,N,0,N,00,N
20250418,160330,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,923,-2,5,-0.22,27697966,29958,70.04,928,934,916,1202,648,925,924.56,0.98,0,2795,938,931,924,917,910,928,914,259,277,500,590,1,1,51794579,478,-24.95,0.49,12,0.06,-37.00,1892.00,1412,20240826,-34.63,801,20241210,15.23,1132,-18.46,20250110,840,9.88,20250407,1412,-34.63,20240826,801,15.23,20241210,1.28,Y,022220,500,258 억,,507177,N,N,0,N,00,N
20250418,150334,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,923,-2,5,-0.22,26592099,28762,67.24,928,934,916,1202,648,925,924.56,0.98,0,2052,938,931,924,917,910,928,914,259,277,500,590,1,1,51794579,478,-24.95,0.49,12,0.06,-37.00,1892.00,1412,20240826,-34.63,801,20241210,15.23,1132,-18.46,20250110,840,9.88,20250407,1412,-34.63,20240826,801,15.23,20241210,1.28,Y,022220,500,258 억,,507177,N,N,0,N,00,N
20250418,140336,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,926,1,2,0.11,15334484,16606,38.82,928,934,916,1202,648,925,923.43,0.98,0,447,938,931,924,917,910,928,914,259,277,500,590,1,1,51794579,480,-25.03,0.49,12,0.03,-37.00,1892.00,1412,20240826,-34.42,801,20241210,15.61,1132,-18.20,20250110,840,10.24,20250407,1412,-34.42,20240826,801,15.61,20241210,1.28,Y,022220,500,258 억,,507177,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 20250421 160331 57 100.00 KOSDAQ 화학 N N N N N 933 10 2 1.08 19383468 20891 69.73 923 933 921 1199 647 923 927.70 0.98 0 -420 942 932 924 914 906 928 910 259 276 500 590 1 1 51794579 483 -25.22 0.49 12 0.04 -37.00 1892.00 1412 20240826 -33.92 801 20241210 16.48 1132 -17.58 20250110 840 11.07 20250407 1412 -33.92 20240826 801 16.48 20241210 1.29 Y 022220 500 258 억 509972 N N 0 N 00 N
3 20250421 150336 57 100.00 KOSDAQ 화학 N N N N N 932 9 2 0.98 16542660 17845 59.56 923 933 921 1199 647 923 927.02 0.98 0 -375 942 932 924 914 906 928 910 259 276 500 590 1 1 51794579 483 -25.19 0.49 12 0.03 -37.00 1892.00 1412 20240826 -33.99 801 20241210 16.35 1132 -17.67 20250110 840 10.95 20250407 1412 -33.99 20240826 801 16.35 20241210 1.29 Y 022220 500 258 억 509972 N N 0 N 00 N
4 20250421 140336 57 100.00 KOSDAQ 화학 N N N N N 931 8 2 0.87 14329356 15468 51.63 923 933 921 1199 647 923 926.39 0.98 0 -438 942 932 924 914 906 928 910 259 276 500 590 1 1 51794579 482 -25.16 0.49 12 0.03 -37.00 1892.00 1412 20240826 -34.07 801 20241210 16.23 1132 -17.76 20250110 840 10.83 20250407 1412 -34.07 20240826 801 16.23 20241210 1.29 Y 022220 500 258 억 509972 N N 0 N 00 N
5 20250421 130337 57 100.00 KOSDAQ 화학 N N N N N 929 6 2 0.65 10622718 11476 38.30 923 933 921 1199 647 923 925.65 0.98 0 -246 942 932 924 914 906 928 910 259 276 500 590 1 1 51794579 481 -25.11 0.49 12 0.02 -37.00 1892.00 1412 20240826 -34.21 801 20241210 15.98 1132 -17.93 20250110 840 10.60 20250407 1412 -34.21 20240826 801 15.98 20241210 1.29 Y 022220 500 258 억 509972 N N 0 N 00 N
6 20250421 120336 57 100.00 KOSDAQ 화학 N N N N N 930 7 2 0.76 10104258 10918 36.44 923 933 921 1199 647 923 925.47 0.98 0 -530 942 932 924 914 906 928 910 259 276 500 590 1 1 51794579 482 -25.14 0.49 12 0.02 -37.00 1892.00 1412 20240826 -34.14 801 20241210 16.10 1132 -17.84 20250110 840 10.71 20250407 1412 -34.14 20240826 801 16.10 20241210 1.29 Y 022220 500 258 억 509972 N N 0 N 00 N
7 20250421 110337 57 100.00 KOSDAQ 화학 N N N N N 928 5 2 0.54 6601544 7149 23.86 923 928 921 1199 647 923 923.42 0.98 0 -558 942 932 924 914 906 928 910 259 276 500 590 1 1 51794579 481 -25.08 0.49 12 0.01 -37.00 1892.00 1412 20240826 -34.28 801 20241210 15.86 1132 -18.02 20250110 840 10.48 20250407 1412 -34.28 20240826 801 15.86 20241210 1.29 Y 022220 500 258 억 509972 N N 0 N 00 N
8 20250421 100334 57 100.00 KOSDAQ 화학 N N N N N 924 1 2 0.11 4579234 4965 16.57 923 927 921 1199 647 923 922.30 0.98 0 -1203 942 932 924 914 906 928 910 259 276 500 590 1 1 51794579 479 -24.97 0.49 12 0.01 -37.00 1892.00 1412 20240826 -34.56 801 20241210 15.36 1132 -18.37 20250110 840 10.00 20250407 1412 -34.56 20240826 801 15.36 20241210 1.29 Y 022220 500 258 억 509972 N N 0 N 00 N
9 20250421 090344 57 100.00 KOSDAQ 화학 N N N N N 922 -1 5 -0.11 786193 852 2.84 923 923 922 1199 647 923 922.76 0.98 0 -703 942 932 924 914 906 928 910 259 276 500 590 1 1 51794579 478 -24.92 0.49 12 0.00 -37.00 1892.00 1412 20240826 -34.70 801 20241210 15.11 1132 -18.55 20250110 840 9.76 20250407 1412 -34.70 20240826 801 15.11 20241210 1.29 Y 022220 500 258 억 509972 N N 0 N 00 N
10 20250418 160330 57 100.00 KOSDAQ 화학 N N N N N 923 -2 5 -0.22 27697966 29958 70.04 928 934 916 1202 648 925 924.56 0.98 0 2795 938 931 924 917 910 928 914 259 277 500 590 1 1 51794579 478 -24.95 0.49 12 0.06 -37.00 1892.00 1412 20240826 -34.63 801 20241210 15.23 1132 -18.46 20250110 840 9.88 20250407 1412 -34.63 20240826 801 15.23 20241210 1.28 Y 022220 500 258 억 507177 N N 0 N 00 N
11 20250418 150334 57 100.00 KOSDAQ 화학 N N N N N 923 -2 5 -0.22 26592099 28762 67.24 928 934 916 1202 648 925 924.56 0.98 0 2052 938 931 924 917 910 928 914 259 277 500 590 1 1 51794579 478 -24.95 0.49 12 0.06 -37.00 1892.00 1412 20240826 -34.63 801 20241210 15.23 1132 -18.46 20250110 840 9.88 20250407 1412 -34.63 20240826 801 15.23 20241210 1.28 Y 022220 500 258 억 507177 N N 0 N 00 N
12 20250418 140336 57 100.00 KOSDAQ 화학 N N N N N 926 1 2 0.11 15334484 16606 38.82 928 934 916 1202 648 925 923.43 0.98 0 447 938 931 924 917 910 928 914 259 277 500 590 1 1 51794579 480 -25.03 0.49 12 0.03 -37.00 1892.00 1412 20240826 -34.42 801 20241210 15.61 1132 -18.20 20250110 840 10.24 20250407 1412 -34.42 20240826 801 15.61 20241210 1.28 Y 022220 500 258 억 507177 N N 0 N 00 N