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
091970/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
20250422,160701,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,579,-16,5,-2.69,14339440,24883,47.93,594,594,558,773,417,595,576.27,0.67,0,-1017,623,608,585,570,547,616,578,187,178,500,390,1,1,37417493,217,-5.85,0.61,12,0.07,-99.00,951.00,780,20240920,-25.77,420,20240805,37.86,715,-19.02,20250106,502,15.34,20250317,780,-25.77,20240920,420,37.86,20240805,0.00,Y,091970,500,187 억,,252564,N,N,0,N,00,N
20250422,150715,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,572,-23,5,-3.87,13652171,23696,45.64,594,594,558,773,417,595,576.14,0.67,0,-849,623,608,585,570,547,616,578,187,178,500,390,1,1,37417493,214,-5.78,0.60,12,0.06,-99.00,951.00,780,20240920,-26.67,420,20240805,36.19,715,-20.00,20250106,502,13.94,20250317,780,-26.67,20240920,420,36.19,20240805,0.00,Y,091970,500,187 억,,252564,N,N,0,N,00,N
20250422,140714,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,574,-21,5,-3.53,12807113,22217,42.79,594,594,558,773,417,595,576.46,0.67,0,-964,623,608,585,570,547,616,578,187,178,500,390,1,1,37417493,215,-5.80,0.60,12,0.06,-99.00,951.00,780,20240920,-26.41,420,20240805,36.67,715,-19.72,20250106,502,14.34,20250317,780,-26.41,20240920,420,36.67,20240805,0.00,Y,091970,500,187 억,,252564,N,N,0,N,00,N
20250422,130712,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,576,-19,5,-3.19,8163604,14109,27.18,594,594,558,773,417,595,578.61,0.67,0,-921,623,608,585,570,547,616,578,187,178,500,390,1,1,37417493,216,-5.82,0.61,12,0.04,-99.00,951.00,780,20240920,-26.15,420,20240805,37.14,715,-19.44,20250106,502,14.74,20250317,780,-26.15,20240920,420,37.14,20240805,0.00,Y,091970,500,187 억,,252564,N,N,0,N,00,N
20250422,120714,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,575,-20,5,-3.36,7855970,13576,26.15,594,594,558,773,417,595,578.67,0.67,0,-757,623,608,585,570,547,616,578,187,178,500,390,1,1,37417493,215,-5.81,0.60,12,0.04,-99.00,951.00,780,20240920,-26.28,420,20240805,36.90,715,-19.58,20250106,502,14.54,20250317,780,-26.28,20240920,420,36.90,20240805,0.00,Y,091970,500,187 억,,252564,N,N,0,N,00,N
20250422,110713,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,586,-9,5,-1.51,6218470,10749,20.70,594,594,558,773,417,595,578.52,0.67,0,-716,623,608,585,570,547,616,578,187,178,500,390,1,1,37417493,219,-5.92,0.62,12,0.03,-99.00,951.00,780,20240920,-24.87,420,20240805,39.52,715,-18.04,20250106,502,16.73,20250317,780,-24.87,20240920,420,39.52,20240805,0.00,Y,091970,500,187 억,,252564,N,N,0,N,00,N
20250422,100713,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,588,-7,5,-1.18,6162971,10654,20.52,594,594,558,773,417,595,578.47,0.67,0,-655,623,608,585,570,547,616,578,187,178,500,390,1,1,37417493,220,-5.94,0.62,12,0.03,-99.00,951.00,780,20240920,-24.62,420,20240805,40.00,715,-17.76,20250106,502,17.13,20250317,780,-24.62,20240920,420,40.00,20240805,0.00,Y,091970,500,187 억,,252564,N,N,0,N,00,N
20250422,090714,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,592,-3,5,-0.50,219184,369,0.71,594,594,592,773,417,595,593.99,0.67,0,-1,623,608,585,570,547,616,578,187,178,500,390,1,1,37417493,222,-5.98,0.62,12,0.00,-99.00,951.00,780,20240920,-24.10,420,20240805,40.95,715,-17.20,20250106,502,17.93,20250317,780,-24.10,20240920,420,40.95,20240805,0.00,Y,091970,500,187 억,,252564,N,N,0,N,00,N
20250421,160659,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,595,20,2,3.48,29587454,51765,26.42,570,600,562,747,403,575,571.57,0.69,0,-3869,610,592,569,551,528,581,540,187,172,500,370,1,1,37417493,223,-6.01,0.63,12,0.14,-99.00,951.00,780,20240920,-23.72,420,20240805,41.67,715,-16.78,20250106,502,18.53,20250317,780,-23.72,20240920,420,41.67,20240805,0.00,Y,091970,500,187 억,,256354,N,N,0,N,00,N
20250421,150711,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,565,-10,5,-1.74,16661886,29443,15.03,570,575,562,747,403,575,565.90,0.69,0,-4493,610,592,569,551,528,581,540,187,172,500,370,1,1,37417493,211,-5.71,0.59,12,0.08,-99.00,951.00,780,20240920,-27.56,420,20240805,34.52,715,-20.98,20250106,502,12.55,20250317,780,-27.56,20240920,420,34.52,20240805,0.00,Y,091970,500,187 억,,256354,N,N,0,N,00,N
20250421,140711,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,564,-11,5,-1.91,14924805,26353,13.45,570,575,562,747,403,575,566.33,0.69,0,-4488,610,592,569,551,528,581,540,187,172,500,370,1,1,37417493,211,-5.70,0.59,12,0.07,-99.00,951.00,780,20240920,-27.69,420,20240805,34.29,715,-21.12,20250106,502,12.35,20250317,780,-27.69,20240920,420,34.29,20240805,0.00,Y,091970,500,187 억,,256354,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 160701 57 100.00 KOSDAQ 화학 N N N N N 579 -16 5 -2.69 14339440 24883 47.93 594 594 558 773 417 595 576.27 0.67 0 -1017 623 608 585 570 547 616 578 187 178 500 390 1 1 37417493 217 -5.85 0.61 12 0.07 -99.00 951.00 780 20240920 -25.77 420 20240805 37.86 715 -19.02 20250106 502 15.34 20250317 780 -25.77 20240920 420 37.86 20240805 0.00 Y 091970 500 187 억 252564 N N 0 N 00 N
3 20250422 150715 57 100.00 KOSDAQ 화학 N N N N N 572 -23 5 -3.87 13652171 23696 45.64 594 594 558 773 417 595 576.14 0.67 0 -849 623 608 585 570 547 616 578 187 178 500 390 1 1 37417493 214 -5.78 0.60 12 0.06 -99.00 951.00 780 20240920 -26.67 420 20240805 36.19 715 -20.00 20250106 502 13.94 20250317 780 -26.67 20240920 420 36.19 20240805 0.00 Y 091970 500 187 억 252564 N N 0 N 00 N
4 20250422 140714 57 100.00 KOSDAQ 화학 N N N N N 574 -21 5 -3.53 12807113 22217 42.79 594 594 558 773 417 595 576.46 0.67 0 -964 623 608 585 570 547 616 578 187 178 500 390 1 1 37417493 215 -5.80 0.60 12 0.06 -99.00 951.00 780 20240920 -26.41 420 20240805 36.67 715 -19.72 20250106 502 14.34 20250317 780 -26.41 20240920 420 36.67 20240805 0.00 Y 091970 500 187 억 252564 N N 0 N 00 N
5 20250422 130712 57 100.00 KOSDAQ 화학 N N N N N 576 -19 5 -3.19 8163604 14109 27.18 594 594 558 773 417 595 578.61 0.67 0 -921 623 608 585 570 547 616 578 187 178 500 390 1 1 37417493 216 -5.82 0.61 12 0.04 -99.00 951.00 780 20240920 -26.15 420 20240805 37.14 715 -19.44 20250106 502 14.74 20250317 780 -26.15 20240920 420 37.14 20240805 0.00 Y 091970 500 187 억 252564 N N 0 N 00 N
6 20250422 120714 57 100.00 KOSDAQ 화학 N N N N N 575 -20 5 -3.36 7855970 13576 26.15 594 594 558 773 417 595 578.67 0.67 0 -757 623 608 585 570 547 616 578 187 178 500 390 1 1 37417493 215 -5.81 0.60 12 0.04 -99.00 951.00 780 20240920 -26.28 420 20240805 36.90 715 -19.58 20250106 502 14.54 20250317 780 -26.28 20240920 420 36.90 20240805 0.00 Y 091970 500 187 억 252564 N N 0 N 00 N
7 20250422 110713 57 100.00 KOSDAQ 화학 N N N N N 586 -9 5 -1.51 6218470 10749 20.70 594 594 558 773 417 595 578.52 0.67 0 -716 623 608 585 570 547 616 578 187 178 500 390 1 1 37417493 219 -5.92 0.62 12 0.03 -99.00 951.00 780 20240920 -24.87 420 20240805 39.52 715 -18.04 20250106 502 16.73 20250317 780 -24.87 20240920 420 39.52 20240805 0.00 Y 091970 500 187 억 252564 N N 0 N 00 N
8 20250422 100713 57 100.00 KOSDAQ 화학 N N N N N 588 -7 5 -1.18 6162971 10654 20.52 594 594 558 773 417 595 578.47 0.67 0 -655 623 608 585 570 547 616 578 187 178 500 390 1 1 37417493 220 -5.94 0.62 12 0.03 -99.00 951.00 780 20240920 -24.62 420 20240805 40.00 715 -17.76 20250106 502 17.13 20250317 780 -24.62 20240920 420 40.00 20240805 0.00 Y 091970 500 187 억 252564 N N 0 N 00 N
9 20250422 090714 57 100.00 KOSDAQ 화학 N N N N N 592 -3 5 -0.50 219184 369 0.71 594 594 592 773 417 595 593.99 0.67 0 -1 623 608 585 570 547 616 578 187 178 500 390 1 1 37417493 222 -5.98 0.62 12 0.00 -99.00 951.00 780 20240920 -24.10 420 20240805 40.95 715 -17.20 20250106 502 17.93 20250317 780 -24.10 20240920 420 40.95 20240805 0.00 Y 091970 500 187 억 252564 N N 0 N 00 N
10 20250421 160659 57 100.00 KOSDAQ 화학 N N N N N 595 20 2 3.48 29587454 51765 26.42 570 600 562 747 403 575 571.57 0.69 0 -3869 610 592 569 551 528 581 540 187 172 500 370 1 1 37417493 223 -6.01 0.63 12 0.14 -99.00 951.00 780 20240920 -23.72 420 20240805 41.67 715 -16.78 20250106 502 18.53 20250317 780 -23.72 20240920 420 41.67 20240805 0.00 Y 091970 500 187 억 256354 N N 0 N 00 N
11 20250421 150711 57 100.00 KOSDAQ 화학 N N N N N 565 -10 5 -1.74 16661886 29443 15.03 570 575 562 747 403 575 565.90 0.69 0 -4493 610 592 569 551 528 581 540 187 172 500 370 1 1 37417493 211 -5.71 0.59 12 0.08 -99.00 951.00 780 20240920 -27.56 420 20240805 34.52 715 -20.98 20250106 502 12.55 20250317 780 -27.56 20240920 420 34.52 20240805 0.00 Y 091970 500 187 억 256354 N N 0 N 00 N
12 20250421 140711 57 100.00 KOSDAQ 화학 N N N N N 564 -11 5 -1.91 14924805 26353 13.45 570 575 562 747 403 575 566.33 0.69 0 -4488 610 592 569 551 528 581 540 187 172 500 370 1 1 37417493 211 -5.70 0.59 12 0.07 -99.00 951.00 780 20240920 -27.69 420 20240805 34.29 715 -21.12 20250106 502 12.35 20250317 780 -27.69 20240920 420 34.29 20240805 0.00 Y 091970 500 187 억 256354 N N 0 N 00 N