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
121850/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
20250422,160756,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1465,-52,5,-3.43,418289856,282074,94.83,1502,1511,1462,1972,1062,1517,1482.97,1.70,0,-50550,1633,1574,1537,1478,1441,1556,1460,153,455,500,910,1,1,30614175,448,-16.84,3.14,12,0.92,-87.00,466.00,2500,20241211,-41.40,784,20241203,86.86,1995,-26.57,20250115,1150,27.39,20250326,2500,-41.40,20241211,784,86.86,20241203,0.01,Y,121850,500,153 억,,519365,N,N,9647,N,00,N
20250422,150811,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1465,-52,5,-3.43,381423528,256921,86.38,1502,1511,1464,1972,1062,1517,1484.59,1.70,0,-45528,1633,1574,1537,1478,1441,1556,1460,153,455,500,910,1,1,30614175,448,-16.84,3.14,12,0.84,-87.00,466.00,2500,20241211,-41.40,784,20241203,86.86,1995,-26.57,20250115,1150,27.39,20250326,2500,-41.40,20241211,784,86.86,20241203,0.01,Y,121850,500,153 억,,519365,N,N,3698,N,00,N
20250422,140810,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1472,-45,5,-2.97,332048339,223300,75.07,1502,1511,1468,1972,1062,1517,1487.01,1.70,0,-44651,1633,1574,1537,1478,1441,1556,1460,153,455,500,910,1,1,30614175,451,-16.92,3.16,12,0.73,-87.00,466.00,2500,20241211,-41.12,784,20241203,87.76,1995,-26.22,20250115,1150,28.00,20250326,2500,-41.12,20241211,784,87.76,20241203,0.01,Y,121850,500,153 억,,519365,N,N,3698,N,00,N
20250422,130808,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1473,-44,5,-2.90,312761865,210204,70.67,1502,1511,1468,1972,1062,1517,1487.90,1.70,0,-42334,1633,1574,1537,1478,1441,1556,1460,153,455,500,910,1,1,30614175,451,-16.93,3.16,12,0.69,-87.00,466.00,2500,20241211,-41.08,784,20241203,87.88,1995,-26.17,20250115,1150,28.09,20250326,2500,-41.08,20241211,784,87.88,20241203,0.01,Y,121850,500,153 억,,519365,N,N,3698,N,00,N
20250422,120810,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1488,-29,5,-1.91,264561595,177587,59.70,1502,1511,1479,1972,1062,1517,1489.76,1.70,0,-26735,1633,1574,1537,1478,1441,1556,1460,153,455,500,910,1,1,30614175,456,-17.10,3.19,12,0.58,-87.00,466.00,2500,20241211,-40.48,784,20241203,89.80,1995,-25.41,20250115,1150,29.39,20250326,2500,-40.48,20241211,784,89.80,20241203,0.01,Y,121850,500,153 억,,519365,N,N,3698,N,00,N
20250422,110809,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1482,-35,5,-2.31,213849286,143358,48.20,1502,1511,1482,1972,1062,1517,1491.72,1.70,0,-1108,1633,1574,1537,1478,1441,1556,1460,153,455,500,910,1,1,30614175,454,-17.03,3.18,12,0.47,-87.00,466.00,2500,20241211,-40.72,784,20241203,89.03,1995,-25.71,20250115,1150,28.87,20250326,2500,-40.72,20241211,784,89.03,20241203,0.01,Y,121850,500,153 억,,519365,N,N,3698,N,00,N
20250422,100809,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1499,-18,5,-1.19,140457402,94077,31.63,1502,1511,1482,1972,1062,1517,1493.00,1.70,0,11999,1633,1574,1537,1478,1441,1556,1460,153,455,500,910,1,1,30614175,459,-17.23,3.22,12,0.31,-87.00,466.00,2500,20241211,-40.04,784,20241203,91.20,1995,-24.86,20250115,1150,30.35,20250326,2500,-40.04,20241211,784,91.20,20241203,0.01,Y,121850,500,153 억,,519365,N,N,3698,N,00,N
20250422,090811,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1499,-18,5,-1.19,21563218,14398,4.84,1502,1507,1489,1972,1062,1517,1497.65,1.70,0,1538,1633,1574,1537,1478,1441,1556,1460,153,455,500,910,1,1,30614175,459,-17.23,3.22,12,0.05,-87.00,466.00,2500,20241211,-40.04,784,20241203,91.20,1995,-24.86,20250115,1150,30.35,20250326,2500,-40.04,20241211,784,91.20,20241203,0.01,Y,121850,500,153 억,,519365,N,N,3698,N,00,N
20250421,160753,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1517,-4,5,-0.26,453918201,295302,81.76,1523,1596,1500,1977,1065,1521,1537.13,1.74,0,-13526,1618,1569,1518,1469,1418,1594,1494,153,456,500,910,1,1,30614175,464,-17.44,3.26,12,0.96,-87.00,466.00,2500,20241211,-39.32,784,20241203,93.49,1995,-23.96,20250115,1150,31.91,20250326,2500,-39.32,20241211,784,93.49,20241203,0.01,Y,121850,500,153 억,,532653,N,N,3698,N,00,N
20250421,150807,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1517,-4,5,-0.26,445382292,289675,80.21,1523,1596,1500,1977,1065,1521,1537.52,1.74,0,-13102,1618,1569,1518,1469,1418,1594,1494,153,456,500,910,1,1,30614175,464,-17.44,3.26,12,0.95,-87.00,466.00,2500,20241211,-39.32,784,20241203,93.49,1995,-23.96,20250115,1150,31.91,20250326,2500,-39.32,20241211,784,93.49,20241203,0.01,Y,121850,500,153 억,,532653,N,N,8863,N,00,N
20250421,140807,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1527,6,2,0.39,409849552,266314,73.74,1523,1596,1500,1977,1065,1521,1538.97,1.74,0,-21454,1618,1569,1518,1469,1418,1594,1494,153,456,500,910,1,1,30614175,467,-17.55,3.28,12,0.87,-87.00,466.00,2500,20241211,-38.92,784,20241203,94.77,1995,-23.46,20250115,1150,32.78,20250326,2500,-38.92,20241211,784,94.77,20241203,0.01,Y,121850,500,153 억,,532653,N,N,8863,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 160756 57 100.00 KOSDAQ 화학 N N N N N 1465 -52 5 -3.43 418289856 282074 94.83 1502 1511 1462 1972 1062 1517 1482.97 1.70 0 -50550 1633 1574 1537 1478 1441 1556 1460 153 455 500 910 1 1 30614175 448 -16.84 3.14 12 0.92 -87.00 466.00 2500 20241211 -41.40 784 20241203 86.86 1995 -26.57 20250115 1150 27.39 20250326 2500 -41.40 20241211 784 86.86 20241203 0.01 Y 121850 500 153 억 519365 N N 9647 N 00 N
3 20250422 150811 57 100.00 KOSDAQ 화학 N N N N N 1465 -52 5 -3.43 381423528 256921 86.38 1502 1511 1464 1972 1062 1517 1484.59 1.70 0 -45528 1633 1574 1537 1478 1441 1556 1460 153 455 500 910 1 1 30614175 448 -16.84 3.14 12 0.84 -87.00 466.00 2500 20241211 -41.40 784 20241203 86.86 1995 -26.57 20250115 1150 27.39 20250326 2500 -41.40 20241211 784 86.86 20241203 0.01 Y 121850 500 153 억 519365 N N 3698 N 00 N
4 20250422 140810 57 100.00 KOSDAQ 화학 N N N N N 1472 -45 5 -2.97 332048339 223300 75.07 1502 1511 1468 1972 1062 1517 1487.01 1.70 0 -44651 1633 1574 1537 1478 1441 1556 1460 153 455 500 910 1 1 30614175 451 -16.92 3.16 12 0.73 -87.00 466.00 2500 20241211 -41.12 784 20241203 87.76 1995 -26.22 20250115 1150 28.00 20250326 2500 -41.12 20241211 784 87.76 20241203 0.01 Y 121850 500 153 억 519365 N N 3698 N 00 N
5 20250422 130808 57 100.00 KOSDAQ 화학 N N N N N 1473 -44 5 -2.90 312761865 210204 70.67 1502 1511 1468 1972 1062 1517 1487.90 1.70 0 -42334 1633 1574 1537 1478 1441 1556 1460 153 455 500 910 1 1 30614175 451 -16.93 3.16 12 0.69 -87.00 466.00 2500 20241211 -41.08 784 20241203 87.88 1995 -26.17 20250115 1150 28.09 20250326 2500 -41.08 20241211 784 87.88 20241203 0.01 Y 121850 500 153 억 519365 N N 3698 N 00 N
6 20250422 120810 57 100.00 KOSDAQ 화학 N N N N N 1488 -29 5 -1.91 264561595 177587 59.70 1502 1511 1479 1972 1062 1517 1489.76 1.70 0 -26735 1633 1574 1537 1478 1441 1556 1460 153 455 500 910 1 1 30614175 456 -17.10 3.19 12 0.58 -87.00 466.00 2500 20241211 -40.48 784 20241203 89.80 1995 -25.41 20250115 1150 29.39 20250326 2500 -40.48 20241211 784 89.80 20241203 0.01 Y 121850 500 153 억 519365 N N 3698 N 00 N
7 20250422 110809 57 100.00 KOSDAQ 화학 N N N N N 1482 -35 5 -2.31 213849286 143358 48.20 1502 1511 1482 1972 1062 1517 1491.72 1.70 0 -1108 1633 1574 1537 1478 1441 1556 1460 153 455 500 910 1 1 30614175 454 -17.03 3.18 12 0.47 -87.00 466.00 2500 20241211 -40.72 784 20241203 89.03 1995 -25.71 20250115 1150 28.87 20250326 2500 -40.72 20241211 784 89.03 20241203 0.01 Y 121850 500 153 억 519365 N N 3698 N 00 N
8 20250422 100809 57 100.00 KOSDAQ 화학 N N N N N 1499 -18 5 -1.19 140457402 94077 31.63 1502 1511 1482 1972 1062 1517 1493.00 1.70 0 11999 1633 1574 1537 1478 1441 1556 1460 153 455 500 910 1 1 30614175 459 -17.23 3.22 12 0.31 -87.00 466.00 2500 20241211 -40.04 784 20241203 91.20 1995 -24.86 20250115 1150 30.35 20250326 2500 -40.04 20241211 784 91.20 20241203 0.01 Y 121850 500 153 억 519365 N N 3698 N 00 N
9 20250422 090811 57 100.00 KOSDAQ 화학 N N N N N 1499 -18 5 -1.19 21563218 14398 4.84 1502 1507 1489 1972 1062 1517 1497.65 1.70 0 1538 1633 1574 1537 1478 1441 1556 1460 153 455 500 910 1 1 30614175 459 -17.23 3.22 12 0.05 -87.00 466.00 2500 20241211 -40.04 784 20241203 91.20 1995 -24.86 20250115 1150 30.35 20250326 2500 -40.04 20241211 784 91.20 20241203 0.01 Y 121850 500 153 억 519365 N N 3698 N 00 N
10 20250421 160753 57 100.00 KOSDAQ 화학 N N N N N 1517 -4 5 -0.26 453918201 295302 81.76 1523 1596 1500 1977 1065 1521 1537.13 1.74 0 -13526 1618 1569 1518 1469 1418 1594 1494 153 456 500 910 1 1 30614175 464 -17.44 3.26 12 0.96 -87.00 466.00 2500 20241211 -39.32 784 20241203 93.49 1995 -23.96 20250115 1150 31.91 20250326 2500 -39.32 20241211 784 93.49 20241203 0.01 Y 121850 500 153 억 532653 N N 3698 N 00 N
11 20250421 150807 57 100.00 KOSDAQ 화학 N N N N N 1517 -4 5 -0.26 445382292 289675 80.21 1523 1596 1500 1977 1065 1521 1537.52 1.74 0 -13102 1618 1569 1518 1469 1418 1594 1494 153 456 500 910 1 1 30614175 464 -17.44 3.26 12 0.95 -87.00 466.00 2500 20241211 -39.32 784 20241203 93.49 1995 -23.96 20250115 1150 31.91 20250326 2500 -39.32 20241211 784 93.49 20241203 0.01 Y 121850 500 153 억 532653 N N 8863 N 00 N
12 20250421 140807 57 100.00 KOSDAQ 화학 N N N N N 1527 6 2 0.39 409849552 266314 73.74 1523 1596 1500 1977 1065 1521 1538.97 1.74 0 -21454 1618 1569 1518 1469 1418 1594 1494 153 456 500 910 1 1 30614175 467 -17.55 3.28 12 0.87 -87.00 466.00 2500 20241211 -38.92 784 20241203 94.77 1995 -23.46 20250115 1150 32.78 20250326 2500 -38.92 20241211 784 94.77 20241203 0.01 Y 121850 500 153 억 532653 N N 8863 N 00 N