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
238090/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
20250422,160950,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1983,-7,5,-0.35,30454008,15249,38.14,1980,2015,1980,2585,1393,1990,1997.12,0.97,0,1924,2014,2001,1977,1964,1940,2008,1971,122,595,500,1350,1,1,23541303,467,-1.50,0.50,12,0.06,-1318.00,3965.00,4925,20240710,-59.74,1671,20250228,18.67,2985,-33.57,20250106,1671,18.67,20250228,4925,-59.74,20240710,1671,18.67,20250228,0.86,Y,238090,500,122 억,,228896,N,N,240,N,00,N
20250422,151007,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1994,4,2,0.20,28401316,14214,35.55,1980,2015,1980,2585,1393,1990,1998.12,0.97,0,1935,2014,2001,1977,1964,1940,2008,1971,122,595,500,1350,1,1,23541303,469,-1.51,0.50,12,0.06,-1318.00,3965.00,4925,20240710,-59.51,1671,20250228,19.33,2985,-33.20,20250106,1671,19.33,20250228,4925,-59.51,20240710,1671,19.33,20250228,0.86,Y,238090,500,122 억,,228896,N,N,399,N,00,N
20250422,141007,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1991,1,2,0.05,24724641,12368,30.93,1980,2015,1980,2585,1393,1990,1999.08,0.97,0,2519,2014,2001,1977,1964,1940,2008,1971,122,595,500,1350,1,1,23541303,469,-1.51,0.50,12,0.05,-1318.00,3965.00,4925,20240710,-59.57,1671,20250228,19.15,2985,-33.30,20250106,1671,19.15,20250228,4925,-59.57,20240710,1671,19.15,20250228,0.86,Y,238090,500,122 억,,228896,N,N,399,N,00,N
20250422,131004,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2000,10,2,0.50,23744002,11876,29.70,1980,2015,1980,2585,1393,1990,1999.33,0.97,0,2756,2014,2001,1977,1964,1940,2008,1971,122,595,500,1350,5,1,23541303,471,-1.52,0.50,12,0.05,-1318.00,3965.00,4925,20240710,-59.39,1671,20250228,19.69,2985,-33.00,20250106,1671,19.69,20250228,4925,-59.39,20240710,1671,19.69,20250228,0.86,Y,238090,500,122 억,,228896,N,N,399,N,00,N
20250422,121008,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2005,15,2,0.75,21980104,10994,27.50,1980,2015,1980,2585,1393,1990,1999.28,0.97,0,2823,2014,2001,1977,1964,1940,2008,1971,122,595,500,1350,5,1,23541303,472,-1.52,0.51,12,0.05,-1318.00,3965.00,4925,20240710,-59.29,1671,20250228,19.99,2985,-32.83,20250106,1671,19.99,20250228,4925,-59.29,20240710,1671,19.99,20250228,0.86,Y,238090,500,122 억,,228896,N,N,399,N,00,N
20250422,111005,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2005,15,2,0.75,17138504,8577,21.45,1980,2015,1980,2585,1393,1990,1998.19,0.97,0,2953,2014,2001,1977,1964,1940,2008,1971,122,595,500,1350,5,1,23541303,472,-1.52,0.51,12,0.04,-1318.00,3965.00,4925,20240710,-59.29,1671,20250228,19.99,2985,-32.83,20250106,1671,19.99,20250228,4925,-59.29,20240710,1671,19.99,20250228,0.86,Y,238090,500,122 억,,228896,N,N,399,N,00,N
20250422,101006,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2005,15,2,0.75,14558850,7286,18.22,1980,2015,1980,2585,1393,1990,1998.20,0.97,0,3103,2014,2001,1977,1964,1940,2008,1971,122,595,500,1350,5,1,23541303,472,-1.52,0.51,12,0.03,-1318.00,3965.00,4925,20240710,-59.29,1671,20250228,19.99,2985,-32.83,20250106,1671,19.99,20250228,4925,-59.29,20240710,1671,19.99,20250228,0.86,Y,238090,500,122 억,,228896,N,N,399,N,00,N
20250422,091008,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1998,8,2,0.40,4694860,2361,5.91,1980,1998,1980,2585,1393,1990,1988.50,0.97,0,1539,2014,2001,1977,1964,1940,2008,1971,122,595,500,1350,1,1,23541303,470,-1.52,0.50,12,0.01,-1318.00,3965.00,4925,20240710,-59.43,1671,20250228,19.57,2985,-33.07,20250106,1671,19.57,20250228,4925,-59.43,20240710,1671,19.57,20250228,0.86,Y,238090,500,122 억,,228896,N,N,399,N,00,N
20250421,160946,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1990,7,2,0.35,77157460,38977,197.75,1970,1990,1953,2575,1389,1983,1979.56,0.95,0,5564,2013,1997,1984,1968,1955,1991,1962,122,592,500,1340,1,1,23541303,468,-1.51,0.50,12,0.17,-1318.00,3965.00,4925,20240710,-59.59,1671,20250228,19.09,2985,-33.33,20250106,1671,19.09,20250228,4925,-59.59,20240710,1671,19.09,20250228,0.87,Y,238090,500,122 억,,223263,N,N,399,N,00,N
20250421,151004,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1983,0,3,0.00,56819855,28749,145.86,1970,1987,1953,2575,1389,1983,1976.41,0.95,0,5625,2013,1997,1984,1968,1955,1991,1962,122,592,500,1340,1,1,23541303,467,-1.50,0.50,12,0.12,-1318.00,3965.00,4925,20240710,-59.74,1671,20250228,18.67,2985,-33.57,20250106,1671,18.67,20250228,4925,-59.74,20240710,1671,18.67,20250228,0.87,Y,238090,500,122 억,,223263,N,N,516,N,00,N
20250421,141003,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1985,2,2,0.10,49407007,25007,126.87,1970,1987,1953,2575,1389,1983,1975.73,0.95,0,6126,2013,1997,1984,1968,1955,1991,1962,122,592,500,1340,1,1,23541303,467,-1.51,0.50,12,0.11,-1318.00,3965.00,4925,20240710,-59.70,1671,20250228,18.79,2985,-33.50,20250106,1671,18.79,20250228,4925,-59.70,20240710,1671,18.79,20250228,0.87,Y,238090,500,122 억,,223263,N,N,516,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 160950 57 100.00 KOSDAQ 화학 N N N N N 1983 -7 5 -0.35 30454008 15249 38.14 1980 2015 1980 2585 1393 1990 1997.12 0.97 0 1924 2014 2001 1977 1964 1940 2008 1971 122 595 500 1350 1 1 23541303 467 -1.50 0.50 12 0.06 -1318.00 3965.00 4925 20240710 -59.74 1671 20250228 18.67 2985 -33.57 20250106 1671 18.67 20250228 4925 -59.74 20240710 1671 18.67 20250228 0.86 Y 238090 500 122 억 228896 N N 240 N 00 N
3 20250422 151007 57 100.00 KOSDAQ 화학 N N N N N 1994 4 2 0.20 28401316 14214 35.55 1980 2015 1980 2585 1393 1990 1998.12 0.97 0 1935 2014 2001 1977 1964 1940 2008 1971 122 595 500 1350 1 1 23541303 469 -1.51 0.50 12 0.06 -1318.00 3965.00 4925 20240710 -59.51 1671 20250228 19.33 2985 -33.20 20250106 1671 19.33 20250228 4925 -59.51 20240710 1671 19.33 20250228 0.86 Y 238090 500 122 억 228896 N N 399 N 00 N
4 20250422 141007 57 100.00 KOSDAQ 화학 N N N N N 1991 1 2 0.05 24724641 12368 30.93 1980 2015 1980 2585 1393 1990 1999.08 0.97 0 2519 2014 2001 1977 1964 1940 2008 1971 122 595 500 1350 1 1 23541303 469 -1.51 0.50 12 0.05 -1318.00 3965.00 4925 20240710 -59.57 1671 20250228 19.15 2985 -33.30 20250106 1671 19.15 20250228 4925 -59.57 20240710 1671 19.15 20250228 0.86 Y 238090 500 122 억 228896 N N 399 N 00 N
5 20250422 131004 57 100.00 KOSDAQ 화학 N N N N N 2000 10 2 0.50 23744002 11876 29.70 1980 2015 1980 2585 1393 1990 1999.33 0.97 0 2756 2014 2001 1977 1964 1940 2008 1971 122 595 500 1350 5 1 23541303 471 -1.52 0.50 12 0.05 -1318.00 3965.00 4925 20240710 -59.39 1671 20250228 19.69 2985 -33.00 20250106 1671 19.69 20250228 4925 -59.39 20240710 1671 19.69 20250228 0.86 Y 238090 500 122 억 228896 N N 399 N 00 N
6 20250422 121008 57 100.00 KOSDAQ 화학 N N N N N 2005 15 2 0.75 21980104 10994 27.50 1980 2015 1980 2585 1393 1990 1999.28 0.97 0 2823 2014 2001 1977 1964 1940 2008 1971 122 595 500 1350 5 1 23541303 472 -1.52 0.51 12 0.05 -1318.00 3965.00 4925 20240710 -59.29 1671 20250228 19.99 2985 -32.83 20250106 1671 19.99 20250228 4925 -59.29 20240710 1671 19.99 20250228 0.86 Y 238090 500 122 억 228896 N N 399 N 00 N
7 20250422 111005 57 100.00 KOSDAQ 화학 N N N N N 2005 15 2 0.75 17138504 8577 21.45 1980 2015 1980 2585 1393 1990 1998.19 0.97 0 2953 2014 2001 1977 1964 1940 2008 1971 122 595 500 1350 5 1 23541303 472 -1.52 0.51 12 0.04 -1318.00 3965.00 4925 20240710 -59.29 1671 20250228 19.99 2985 -32.83 20250106 1671 19.99 20250228 4925 -59.29 20240710 1671 19.99 20250228 0.86 Y 238090 500 122 억 228896 N N 399 N 00 N
8 20250422 101006 57 100.00 KOSDAQ 화학 N N N N N 2005 15 2 0.75 14558850 7286 18.22 1980 2015 1980 2585 1393 1990 1998.20 0.97 0 3103 2014 2001 1977 1964 1940 2008 1971 122 595 500 1350 5 1 23541303 472 -1.52 0.51 12 0.03 -1318.00 3965.00 4925 20240710 -59.29 1671 20250228 19.99 2985 -32.83 20250106 1671 19.99 20250228 4925 -59.29 20240710 1671 19.99 20250228 0.86 Y 238090 500 122 억 228896 N N 399 N 00 N
9 20250422 091008 57 100.00 KOSDAQ 화학 N N N N N 1998 8 2 0.40 4694860 2361 5.91 1980 1998 1980 2585 1393 1990 1988.50 0.97 0 1539 2014 2001 1977 1964 1940 2008 1971 122 595 500 1350 1 1 23541303 470 -1.52 0.50 12 0.01 -1318.00 3965.00 4925 20240710 -59.43 1671 20250228 19.57 2985 -33.07 20250106 1671 19.57 20250228 4925 -59.43 20240710 1671 19.57 20250228 0.86 Y 238090 500 122 억 228896 N N 399 N 00 N
10 20250421 160946 57 100.00 KOSDAQ 화학 N N N N N 1990 7 2 0.35 77157460 38977 197.75 1970 1990 1953 2575 1389 1983 1979.56 0.95 0 5564 2013 1997 1984 1968 1955 1991 1962 122 592 500 1340 1 1 23541303 468 -1.51 0.50 12 0.17 -1318.00 3965.00 4925 20240710 -59.59 1671 20250228 19.09 2985 -33.33 20250106 1671 19.09 20250228 4925 -59.59 20240710 1671 19.09 20250228 0.87 Y 238090 500 122 억 223263 N N 399 N 00 N
11 20250421 151004 57 100.00 KOSDAQ 화학 N N N N N 1983 0 3 0.00 56819855 28749 145.86 1970 1987 1953 2575 1389 1983 1976.41 0.95 0 5625 2013 1997 1984 1968 1955 1991 1962 122 592 500 1340 1 1 23541303 467 -1.50 0.50 12 0.12 -1318.00 3965.00 4925 20240710 -59.74 1671 20250228 18.67 2985 -33.57 20250106 1671 18.67 20250228 4925 -59.74 20240710 1671 18.67 20250228 0.87 Y 238090 500 122 억 223263 N N 516 N 00 N
12 20250421 141003 57 100.00 KOSDAQ 화학 N N N N N 1985 2 2 0.10 49407007 25007 126.87 1970 1987 1953 2575 1389 1983 1975.73 0.95 0 6126 2013 1997 1984 1968 1955 1991 1962 122 592 500 1340 1 1 23541303 467 -1.51 0.50 12 0.11 -1318.00 3965.00 4925 20240710 -59.70 1671 20250228 18.79 2985 -33.50 20250106 1671 18.79 20250228 4925 -59.70 20240710 1671 18.79 20250228 0.87 Y 238090 500 122 억 223263 N N 516 N 00 N