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
252500/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
20250422,161003,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,809,0,3,0.00,98574231,122674,201.57,809,811,796,1051,567,809,803.55,5.50,0,6805,825,816,809,800,793,813,797,41,242,100,480,1,1,41486390,336,10.11,0.81,12,0.30,80.00,996.00,1392,20240603,-41.88,718,20250409,12.67,908,-10.90,20250131,718,12.67,20250409,1392,-41.88,20240603,718,12.67,20250409,1.48,Y,252500,100,41 억,,2282385,N,N,0,N,00,N
20250422,151021,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,810,1,2,0.12,96186500,119723,196.73,809,811,796,1051,567,809,803.41,5.50,0,7286,825,816,809,800,793,813,797,41,242,100,480,1,1,41486390,336,10.12,0.81,12,0.29,80.00,996.00,1392,20240603,-41.81,718,20250409,12.81,908,-10.79,20250131,718,12.81,20250409,1392,-41.81,20240603,718,12.81,20250409,1.48,Y,252500,100,41 억,,2282385,N,N,0,N,00,N
20250422,141021,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,811,2,2,0.25,91867900,114395,187.97,809,811,796,1051,567,809,803.08,5.50,0,7157,825,816,809,800,793,813,797,41,242,100,480,1,1,41486390,336,10.14,0.81,12,0.28,80.00,996.00,1392,20240603,-41.74,718,20250409,12.95,908,-10.68,20250131,718,12.95,20250409,1392,-41.74,20240603,718,12.95,20250409,1.48,Y,252500,100,41 억,,2282385,N,N,0,N,00,N
20250422,131018,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,808,-1,5,-0.12,86457218,107717,177.00,809,810,796,1051,567,809,802.63,5.50,0,6914,825,816,809,800,793,813,797,41,242,100,480,1,1,41486390,335,10.10,0.81,12,0.26,80.00,996.00,1392,20240603,-41.95,718,20250409,12.53,908,-11.01,20250131,718,12.53,20250409,1392,-41.95,20240603,718,12.53,20250409,1.48,Y,252500,100,41 억,,2282385,N,N,0,N,00,N
20250422,121022,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,806,-3,5,-0.37,73459579,91661,150.61,809,810,796,1051,567,809,801.43,5.50,0,6876,825,816,809,800,793,813,797,41,242,100,480,1,1,41486390,334,10.07,0.81,12,0.22,80.00,996.00,1392,20240603,-42.10,718,20250409,12.26,908,-11.23,20250131,718,12.26,20250409,1392,-42.10,20240603,718,12.26,20250409,1.48,Y,252500,100,41 억,,2282385,N,N,0,N,00,N
20250422,111019,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,809,0,3,0.00,71896909,89726,147.44,809,810,796,1051,567,809,801.29,5.50,0,6538,825,816,809,800,793,813,797,41,242,100,480,1,1,41486390,336,10.11,0.81,12,0.22,80.00,996.00,1392,20240603,-41.88,718,20250409,12.67,908,-10.90,20250131,718,12.67,20250409,1392,-41.88,20240603,718,12.67,20250409,1.48,Y,252500,100,41 억,,2282385,N,N,0,N,00,N
20250422,101020,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,805,-4,5,-0.49,68077123,84997,139.66,809,810,796,1051,567,809,800.94,5.50,0,5851,825,816,809,800,793,813,797,41,242,100,480,1,1,41486390,334,10.06,0.81,12,0.20,80.00,996.00,1392,20240603,-42.17,718,20250409,12.12,908,-11.34,20250131,718,12.12,20250409,1392,-42.17,20240603,718,12.12,20250409,1.48,Y,252500,100,41 억,,2282385,N,N,0,N,00,N
20250422,091022,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,800,-9,5,-1.11,10573550,13137,21.59,809,809,800,1051,567,809,804.87,5.50,0,583,825,816,809,800,793,813,797,41,242,100,480,1,1,41486390,332,10.00,0.80,12,0.03,80.00,996.00,1392,20240603,-42.53,718,20250409,11.42,908,-11.89,20250131,718,11.42,20250409,1392,-42.53,20240603,718,11.42,20250409,1.48,Y,252500,100,41 억,,2282385,N,N,0,N,00,N
20250421,160959,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,809,-4,5,-0.49,49167344,60858,71.49,813,818,802,1056,570,813,807.90,5.49,0,1605,827,820,813,806,799,816,802,41,243,100,480,1,1,41486390,336,10.11,0.81,12,0.15,80.00,996.00,1392,20240603,-41.88,718,20250409,12.67,908,-10.90,20250131,718,12.67,20250409,1392,-41.88,20240603,718,12.67,20250409,1.48,Y,252500,100,41 억,,2279135,N,N,0,N,00,N
20250421,151018,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,806,-7,5,-0.86,48237498,59705,70.13,813,818,802,1056,570,813,807.93,5.49,0,948,827,820,813,806,799,816,802,41,243,100,480,1,1,41486390,334,10.07,0.81,12,0.14,80.00,996.00,1392,20240603,-42.10,718,20250409,12.26,908,-11.23,20250131,718,12.26,20250409,1392,-42.10,20240603,718,12.26,20250409,1.48,Y,252500,100,41 억,,2279135,N,N,0,N,00,N
20250421,141017,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,808,-5,5,-0.62,40506388,50119,58.87,813,818,802,1056,570,813,808.20,5.49,0,60,827,820,813,806,799,816,802,41,243,100,480,1,1,41486390,335,10.10,0.81,12,0.12,80.00,996.00,1392,20240603,-41.95,718,20250409,12.53,908,-11.01,20250131,718,12.53,20250409,1392,-41.95,20240603,718,12.53,20250409,1.48,Y,252500,100,41 억,,2279135,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 161003 57 100.00 KOSDAQ 화학 N N N N N 809 0 3 0.00 98574231 122674 201.57 809 811 796 1051 567 809 803.55 5.50 0 6805 825 816 809 800 793 813 797 41 242 100 480 1 1 41486390 336 10.11 0.81 12 0.30 80.00 996.00 1392 20240603 -41.88 718 20250409 12.67 908 -10.90 20250131 718 12.67 20250409 1392 -41.88 20240603 718 12.67 20250409 1.48 Y 252500 100 41 억 2282385 N N 0 N 00 N
3 20250422 151021 57 100.00 KOSDAQ 화학 N N N N N 810 1 2 0.12 96186500 119723 196.73 809 811 796 1051 567 809 803.41 5.50 0 7286 825 816 809 800 793 813 797 41 242 100 480 1 1 41486390 336 10.12 0.81 12 0.29 80.00 996.00 1392 20240603 -41.81 718 20250409 12.81 908 -10.79 20250131 718 12.81 20250409 1392 -41.81 20240603 718 12.81 20250409 1.48 Y 252500 100 41 억 2282385 N N 0 N 00 N
4 20250422 141021 57 100.00 KOSDAQ 화학 N N N N N 811 2 2 0.25 91867900 114395 187.97 809 811 796 1051 567 809 803.08 5.50 0 7157 825 816 809 800 793 813 797 41 242 100 480 1 1 41486390 336 10.14 0.81 12 0.28 80.00 996.00 1392 20240603 -41.74 718 20250409 12.95 908 -10.68 20250131 718 12.95 20250409 1392 -41.74 20240603 718 12.95 20250409 1.48 Y 252500 100 41 억 2282385 N N 0 N 00 N
5 20250422 131018 57 100.00 KOSDAQ 화학 N N N N N 808 -1 5 -0.12 86457218 107717 177.00 809 810 796 1051 567 809 802.63 5.50 0 6914 825 816 809 800 793 813 797 41 242 100 480 1 1 41486390 335 10.10 0.81 12 0.26 80.00 996.00 1392 20240603 -41.95 718 20250409 12.53 908 -11.01 20250131 718 12.53 20250409 1392 -41.95 20240603 718 12.53 20250409 1.48 Y 252500 100 41 억 2282385 N N 0 N 00 N
6 20250422 121022 57 100.00 KOSDAQ 화학 N N N N N 806 -3 5 -0.37 73459579 91661 150.61 809 810 796 1051 567 809 801.43 5.50 0 6876 825 816 809 800 793 813 797 41 242 100 480 1 1 41486390 334 10.07 0.81 12 0.22 80.00 996.00 1392 20240603 -42.10 718 20250409 12.26 908 -11.23 20250131 718 12.26 20250409 1392 -42.10 20240603 718 12.26 20250409 1.48 Y 252500 100 41 억 2282385 N N 0 N 00 N
7 20250422 111019 57 100.00 KOSDAQ 화학 N N N N N 809 0 3 0.00 71896909 89726 147.44 809 810 796 1051 567 809 801.29 5.50 0 6538 825 816 809 800 793 813 797 41 242 100 480 1 1 41486390 336 10.11 0.81 12 0.22 80.00 996.00 1392 20240603 -41.88 718 20250409 12.67 908 -10.90 20250131 718 12.67 20250409 1392 -41.88 20240603 718 12.67 20250409 1.48 Y 252500 100 41 억 2282385 N N 0 N 00 N
8 20250422 101020 57 100.00 KOSDAQ 화학 N N N N N 805 -4 5 -0.49 68077123 84997 139.66 809 810 796 1051 567 809 800.94 5.50 0 5851 825 816 809 800 793 813 797 41 242 100 480 1 1 41486390 334 10.06 0.81 12 0.20 80.00 996.00 1392 20240603 -42.17 718 20250409 12.12 908 -11.34 20250131 718 12.12 20250409 1392 -42.17 20240603 718 12.12 20250409 1.48 Y 252500 100 41 억 2282385 N N 0 N 00 N
9 20250422 091022 57 100.00 KOSDAQ 화학 N N N N N 800 -9 5 -1.11 10573550 13137 21.59 809 809 800 1051 567 809 804.87 5.50 0 583 825 816 809 800 793 813 797 41 242 100 480 1 1 41486390 332 10.00 0.80 12 0.03 80.00 996.00 1392 20240603 -42.53 718 20250409 11.42 908 -11.89 20250131 718 11.42 20250409 1392 -42.53 20240603 718 11.42 20250409 1.48 Y 252500 100 41 억 2282385 N N 0 N 00 N
10 20250421 160959 57 100.00 KOSDAQ 화학 N N N N N 809 -4 5 -0.49 49167344 60858 71.49 813 818 802 1056 570 813 807.90 5.49 0 1605 827 820 813 806 799 816 802 41 243 100 480 1 1 41486390 336 10.11 0.81 12 0.15 80.00 996.00 1392 20240603 -41.88 718 20250409 12.67 908 -10.90 20250131 718 12.67 20250409 1392 -41.88 20240603 718 12.67 20250409 1.48 Y 252500 100 41 억 2279135 N N 0 N 00 N
11 20250421 151018 57 100.00 KOSDAQ 화학 N N N N N 806 -7 5 -0.86 48237498 59705 70.13 813 818 802 1056 570 813 807.93 5.49 0 948 827 820 813 806 799 816 802 41 243 100 480 1 1 41486390 334 10.07 0.81 12 0.14 80.00 996.00 1392 20240603 -42.10 718 20250409 12.26 908 -11.23 20250131 718 12.26 20250409 1392 -42.10 20240603 718 12.26 20250409 1.48 Y 252500 100 41 억 2279135 N N 0 N 00 N
12 20250421 141017 57 100.00 KOSDAQ 화학 N N N N N 808 -5 5 -0.62 40506388 50119 58.87 813 818 802 1056 570 813 808.20 5.49 0 60 827 820 813 806 799 816 802 41 243 100 480 1 1 41486390 335 10.10 0.81 12 0.12 80.00 996.00 1392 20240603 -41.95 718 20250409 12.53 908 -11.01 20250131 718 12.53 20250409 1392 -41.95 20240603 718 12.53 20250409 1.48 Y 252500 100 41 억 2279135 N N 0 N 00 N