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
227610/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
20250422,160940,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,995,-9,5,-0.90,15810754,15848,29.27,992,1009,989,1305,703,1004,997.66,0.34,0,-3788,1056,1030,995,969,934,1012,951,178,301,500,680,1,1,35583547,354,-5.18,1.36,12,0.04,-192.00,731.00,1980,20240829,-49.75,785,20250409,26.75,1370,-27.37,20250110,785,26.75,20250409,1980,-49.75,20240829,785,26.75,20250409,0.26,Y,227610,500,177 억,,121584,N,N,0,N,00,N
20250422,150957,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1000,-4,5,-0.40,13656606,13685,25.27,992,1009,989,1305,703,1004,997.93,0.34,0,-3788,1056,1030,995,969,934,1012,951,178,301,500,680,1,1,35583547,356,-5.21,1.37,12,0.04,-192.00,731.00,1980,20240829,-49.49,785,20250409,27.39,1370,-27.01,20250110,785,27.39,20250409,1980,-49.49,20240829,785,27.39,20250409,0.26,Y,227610,500,177 억,,121584,N,N,0,N,00,N
20250422,140957,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,996,-8,5,-0.80,12400223,12425,22.95,992,1009,989,1305,703,1004,998.01,0.34,0,-3698,1056,1030,995,969,934,1012,951,178,301,500,680,1,1,35583547,354,-5.19,1.36,12,0.03,-192.00,731.00,1980,20240829,-49.70,785,20250409,26.88,1370,-27.30,20250110,785,26.88,20250409,1980,-49.70,20240829,785,26.88,20250409,0.26,Y,227610,500,177 억,,121584,N,N,0,N,00,N
20250422,130954,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,997,-7,5,-0.70,12060311,12085,22.32,992,1009,989,1305,703,1004,997.96,0.34,0,-3377,1056,1030,995,969,934,1012,951,178,301,500,680,1,1,35583547,355,-5.19,1.36,12,0.03,-192.00,731.00,1980,20240829,-49.65,785,20250409,27.01,1370,-27.23,20250110,785,27.01,20250409,1980,-49.65,20240829,785,27.01,20250409,0.26,Y,227610,500,177 억,,121584,N,N,0,N,00,N
20250422,120958,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1001,-3,5,-0.30,9060650,9082,16.77,992,1009,989,1305,703,1004,997.65,0.34,0,-1334,1056,1030,995,969,934,1012,951,178,301,500,680,1,1,35583547,356,-5.21,1.37,12,0.03,-192.00,731.00,1980,20240829,-49.44,785,20250409,27.52,1370,-26.93,20250110,785,27.52,20250409,1980,-49.44,20240829,785,27.52,20250409,0.26,Y,227610,500,177 억,,121584,N,N,0,N,00,N
20250422,110956,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1005,1,2,0.10,7544139,7561,13.96,992,1009,989,1305,703,1004,997.77,0.34,0,-1415,1056,1030,995,969,934,1012,951,178,301,500,680,1,1,35583547,358,-5.23,1.37,12,0.02,-192.00,731.00,1980,20240829,-49.24,785,20250409,28.03,1370,-26.64,20250110,785,28.03,20250409,1980,-49.24,20240829,785,28.03,20250409,0.26,Y,227610,500,177 억,,121584,N,N,0,N,00,N
20250422,100957,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,996,-8,5,-0.80,5387653,5408,9.99,992,1009,989,1305,703,1004,996.24,0.34,0,-795,1056,1030,995,969,934,1012,951,178,301,500,680,1,1,35583547,354,-5.19,1.36,12,0.02,-192.00,731.00,1980,20240829,-49.70,785,20250409,26.88,1370,-27.30,20250110,785,26.88,20250409,1980,-49.70,20240829,785,26.88,20250409,0.26,Y,227610,500,177 억,,121584,N,N,0,N,00,N
20250422,090958,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,995,-9,5,-0.90,629931,634,1.17,992,995,990,1305,703,1004,993.58,0.34,0,-388,1056,1030,995,969,934,1012,951,178,301,500,680,1,1,35583547,354,-5.18,1.36,12,0.00,-192.00,731.00,1980,20240829,-49.75,785,20250409,26.75,1370,-27.37,20250110,785,26.75,20250409,1980,-49.75,20240829,785,26.75,20250409,0.26,Y,227610,500,177 억,,121584,N,N,0,N,00,N
20250421,160936,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1004,-10,5,-0.99,53655002,54058,64.94,1021,1021,960,1318,710,1014,992.16,0.33,0,4420,1084,1049,1026,991,968,1066,1008,178,304,500,680,1,1,35583547,357,-5.23,1.37,12,0.15,-192.00,731.00,1980,20240829,-49.29,785,20250409,27.90,1370,-26.72,20250110,785,27.90,20250409,1980,-49.29,20240829,785,27.90,20250409,0.26,Y,227610,500,177 억,,117164,N,N,0,N,00,N
20250421,150954,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1000,-14,5,-1.38,49277577,49698,59.71,1021,1021,960,1318,710,1014,991.54,0.33,0,4726,1084,1049,1026,991,968,1066,1008,178,304,500,680,1,1,35583547,356,-5.21,1.37,12,0.14,-192.00,731.00,1980,20240829,-49.49,785,20250409,27.39,1370,-27.01,20250110,785,27.39,20250409,1980,-49.49,20240829,785,27.39,20250409,0.26,Y,227610,500,177 억,,117164,N,N,0,N,00,N
20250421,140953,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,998,-16,5,-1.58,40926293,41316,49.64,1021,1021,960,1318,710,1014,990.57,0.33,0,4484,1084,1049,1026,991,968,1066,1008,178,304,500,680,1,1,35583547,355,-5.20,1.37,12,0.12,-192.00,731.00,1980,20240829,-49.60,785,20250409,27.13,1370,-27.15,20250110,785,27.13,20250409,1980,-49.60,20240829,785,27.13,20250409,0.26,Y,227610,500,177 억,,117164,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 160940 57 100.00 KOSDAQ 화학 N N N N N 995 -9 5 -0.90 15810754 15848 29.27 992 1009 989 1305 703 1004 997.66 0.34 0 -3788 1056 1030 995 969 934 1012 951 178 301 500 680 1 1 35583547 354 -5.18 1.36 12 0.04 -192.00 731.00 1980 20240829 -49.75 785 20250409 26.75 1370 -27.37 20250110 785 26.75 20250409 1980 -49.75 20240829 785 26.75 20250409 0.26 Y 227610 500 177 억 121584 N N 0 N 00 N
3 20250422 150957 57 100.00 KOSDAQ 화학 N N N N N 1000 -4 5 -0.40 13656606 13685 25.27 992 1009 989 1305 703 1004 997.93 0.34 0 -3788 1056 1030 995 969 934 1012 951 178 301 500 680 1 1 35583547 356 -5.21 1.37 12 0.04 -192.00 731.00 1980 20240829 -49.49 785 20250409 27.39 1370 -27.01 20250110 785 27.39 20250409 1980 -49.49 20240829 785 27.39 20250409 0.26 Y 227610 500 177 억 121584 N N 0 N 00 N
4 20250422 140957 57 100.00 KOSDAQ 화학 N N N N N 996 -8 5 -0.80 12400223 12425 22.95 992 1009 989 1305 703 1004 998.01 0.34 0 -3698 1056 1030 995 969 934 1012 951 178 301 500 680 1 1 35583547 354 -5.19 1.36 12 0.03 -192.00 731.00 1980 20240829 -49.70 785 20250409 26.88 1370 -27.30 20250110 785 26.88 20250409 1980 -49.70 20240829 785 26.88 20250409 0.26 Y 227610 500 177 억 121584 N N 0 N 00 N
5 20250422 130954 57 100.00 KOSDAQ 화학 N N N N N 997 -7 5 -0.70 12060311 12085 22.32 992 1009 989 1305 703 1004 997.96 0.34 0 -3377 1056 1030 995 969 934 1012 951 178 301 500 680 1 1 35583547 355 -5.19 1.36 12 0.03 -192.00 731.00 1980 20240829 -49.65 785 20250409 27.01 1370 -27.23 20250110 785 27.01 20250409 1980 -49.65 20240829 785 27.01 20250409 0.26 Y 227610 500 177 억 121584 N N 0 N 00 N
6 20250422 120958 57 100.00 KOSDAQ 화학 N N N N N 1001 -3 5 -0.30 9060650 9082 16.77 992 1009 989 1305 703 1004 997.65 0.34 0 -1334 1056 1030 995 969 934 1012 951 178 301 500 680 1 1 35583547 356 -5.21 1.37 12 0.03 -192.00 731.00 1980 20240829 -49.44 785 20250409 27.52 1370 -26.93 20250110 785 27.52 20250409 1980 -49.44 20240829 785 27.52 20250409 0.26 Y 227610 500 177 억 121584 N N 0 N 00 N
7 20250422 110956 57 100.00 KOSDAQ 화학 N N N N N 1005 1 2 0.10 7544139 7561 13.96 992 1009 989 1305 703 1004 997.77 0.34 0 -1415 1056 1030 995 969 934 1012 951 178 301 500 680 1 1 35583547 358 -5.23 1.37 12 0.02 -192.00 731.00 1980 20240829 -49.24 785 20250409 28.03 1370 -26.64 20250110 785 28.03 20250409 1980 -49.24 20240829 785 28.03 20250409 0.26 Y 227610 500 177 억 121584 N N 0 N 00 N
8 20250422 100957 57 100.00 KOSDAQ 화학 N N N N N 996 -8 5 -0.80 5387653 5408 9.99 992 1009 989 1305 703 1004 996.24 0.34 0 -795 1056 1030 995 969 934 1012 951 178 301 500 680 1 1 35583547 354 -5.19 1.36 12 0.02 -192.00 731.00 1980 20240829 -49.70 785 20250409 26.88 1370 -27.30 20250110 785 26.88 20250409 1980 -49.70 20240829 785 26.88 20250409 0.26 Y 227610 500 177 억 121584 N N 0 N 00 N
9 20250422 090958 57 100.00 KOSDAQ 화학 N N N N N 995 -9 5 -0.90 629931 634 1.17 992 995 990 1305 703 1004 993.58 0.34 0 -388 1056 1030 995 969 934 1012 951 178 301 500 680 1 1 35583547 354 -5.18 1.36 12 0.00 -192.00 731.00 1980 20240829 -49.75 785 20250409 26.75 1370 -27.37 20250110 785 26.75 20250409 1980 -49.75 20240829 785 26.75 20250409 0.26 Y 227610 500 177 억 121584 N N 0 N 00 N
10 20250421 160936 57 100.00 KOSDAQ 화학 N N N N N 1004 -10 5 -0.99 53655002 54058 64.94 1021 1021 960 1318 710 1014 992.16 0.33 0 4420 1084 1049 1026 991 968 1066 1008 178 304 500 680 1 1 35583547 357 -5.23 1.37 12 0.15 -192.00 731.00 1980 20240829 -49.29 785 20250409 27.90 1370 -26.72 20250110 785 27.90 20250409 1980 -49.29 20240829 785 27.90 20250409 0.26 Y 227610 500 177 억 117164 N N 0 N 00 N
11 20250421 150954 57 100.00 KOSDAQ 화학 N N N N N 1000 -14 5 -1.38 49277577 49698 59.71 1021 1021 960 1318 710 1014 991.54 0.33 0 4726 1084 1049 1026 991 968 1066 1008 178 304 500 680 1 1 35583547 356 -5.21 1.37 12 0.14 -192.00 731.00 1980 20240829 -49.49 785 20250409 27.39 1370 -27.01 20250110 785 27.39 20250409 1980 -49.49 20240829 785 27.39 20250409 0.26 Y 227610 500 177 억 117164 N N 0 N 00 N
12 20250421 140953 57 100.00 KOSDAQ 화학 N N N N N 998 -16 5 -1.58 40926293 41316 49.64 1021 1021 960 1318 710 1014 990.57 0.33 0 4484 1084 1049 1026 991 968 1066 1008 178 304 500 680 1 1 35583547 355 -5.20 1.37 12 0.12 -192.00 731.00 1980 20240829 -49.60 785 20250409 27.13 1370 -27.15 20250110 785 27.13 20250409 1980 -49.60 20240829 785 27.13 20250409 0.26 Y 227610 500 177 억 117164 N N 0 N 00 N