ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity

Update 2025-04-14 2981 top30,price

Browse Source
This commit is contained in:
ened
2025-04-14 18:02:04 +09:00
parent ef8f872070
commit b614a2da3b
2981 changed files with 32100 additions and 2740 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
022220/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
20250414,160331,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,906,2,2,0.22,65582688,72567,53.27,907,909,895,1175,633,904,903.75,0.93,0,8082,926,915,896,885,866,920,890,259,271,500,570,1,1,51794579,469,-24.49,0.48,12,0.14,-37.00,1892.00,1412,20240826,-35.84,801,20241210,13.11,1132,-19.96,20250110,840,7.86,20250407,1412,-35.84,20240826,801,13.11,20241210,1.25,Y,022220,500,258 억,,481337,N,N,0,N,00,N
20250414,150332,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,905,1,2,0.11,65196252,72140,52.96,907,909,895,1175,633,904,903.75,0.93,0,7668,926,915,896,885,866,920,890,259,271,500,570,1,1,51794579,469,-24.46,0.48,12,0.14,-37.00,1892.00,1412,20240826,-35.91,801,20241210,12.98,1132,-20.05,20250110,840,7.74,20250407,1412,-35.91,20240826,801,12.98,20241210,1.25,Y,022220,500,258 억,,481337,N,N,0,N,00,N
20250414,140332,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,907,3,2,0.33,62211049,68841,50.54,907,909,895,1175,633,904,903.69,0.93,0,6169,926,915,896,885,866,920,890,259,271,500,570,1,1,51794579,470,-24.51,0.48,12,0.13,-37.00,1892.00,1412,20240826,-35.76,801,20241210,13.23,1132,-19.88,20250110,840,7.98,20250407,1412,-35.76,20240826,801,13.23,20241210,1.25,Y,022220,500,258 억,,481337,N,N,0,N,00,N
20250414,130333,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,909,5,2,0.55,50020410,55362,40.64,907,909,895,1175,633,904,903.52,0.93,0,4747,926,915,896,885,866,920,890,259,271,500,570,1,1,51794579,471,-24.57,0.48,12,0.11,-37.00,1892.00,1412,20240826,-35.62,801,20241210,13.48,1132,-19.70,20250110,840,8.21,20250407,1412,-35.62,20240826,801,13.48,20241210,1.25,Y,022220,500,258 억,,481337,N,N,0,N,00,N
20250414,120333,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,909,5,2,0.55,45212412,50058,36.75,907,909,895,1175,633,904,903.20,0.93,0,3760,926,915,896,885,866,920,890,259,271,500,570,1,1,51794579,471,-24.57,0.48,12,0.10,-37.00,1892.00,1412,20240826,-35.62,801,20241210,13.48,1132,-19.70,20250110,840,8.21,20250407,1412,-35.62,20240826,801,13.48,20241210,1.25,Y,022220,500,258 억,,481337,N,N,0,N,00,N
20250414,110331,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,903,-1,5,-0.11,33230446,36795,27.01,907,908,895,1175,633,904,903.12,0.93,0,1548,926,915,896,885,866,920,890,259,271,500,570,1,1,51794579,468,-24.41,0.48,12,0.07,-37.00,1892.00,1412,20240826,-36.05,801,20241210,12.73,1132,-20.23,20250110,840,7.50,20250407,1412,-36.05,20240826,801,12.73,20241210,1.25,Y,022220,500,258 억,,481337,N,N,0,N,00,N
20250414,100332,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,901,-3,5,-0.33,23845390,26390,19.37,907,908,895,1175,633,904,903.58,0.93,0,-863,926,915,896,885,866,920,890,259,271,500,570,1,1,51794579,467,-24.35,0.48,12,0.05,-37.00,1892.00,1412,20240826,-36.19,801,20241210,12.48,1132,-20.41,20250110,840,7.26,20250407,1412,-36.19,20240826,801,12.48,20241210,1.25,Y,022220,500,258 억,,481337,N,N,0,N,00,N
20250414,090333,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,902,-2,5,-0.22,4202036,4645,3.41,907,907,895,1175,633,904,904.64,0.93,0,-599,926,915,896,885,866,920,890,259,271,500,570,1,1,51794579,467,-24.38,0.48,12,0.01,-37.00,1892.00,1412,20240826,-36.12,801,20241210,12.61,1132,-20.32,20250110,840,7.38,20250407,1412,-36.12,20240826,801,12.61,20241210,1.25,Y,022220,500,258 억,,481337,N,N,0,N,00,N
20250411,160329,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,904,28,2,3.20,122211568,136214,92.97,877,907,877,1138,614,876,897.20,0.87,0,33078,917,896,884,863,851,890,857,259,262,500,560,1,1,51794579,468,-24.43,0.48,12,0.26,-37.00,1892.00,1412,20240826,-35.98,801,20241210,12.86,1132,-20.14,20250110,840,7.62,20250407,1412,-35.98,20240826,801,12.86,20241210,1.23,Y,022220,500,258 억,,448480,N,N,0,N,00,N
20250411,150331,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,903,27,2,3.08,113121941,126159,86.11,877,907,877,1138,614,876,896.66,0.87,0,33088,917,896,884,863,851,890,857,259,262,500,560,1,1,51794579,468,-24.41,0.48,12,0.24,-37.00,1892.00,1412,20240826,-36.05,801,20241210,12.73,1132,-20.23,20250110,840,7.50,20250407,1412,-36.05,20240826,801,12.73,20241210,1.23,Y,022220,500,258 억,,448480,N,N,0,N,00,N
20250411,140332,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,904,28,2,3.20,90061238,100643,68.70,877,905,877,1138,614,876,894.86,0.87,0,30028,917,896,884,863,851,890,857,259,262,500,560,1,1,51794579,468,-24.43,0.48,12,0.19,-37.00,1892.00,1412,20240826,-35.98,801,20241210,12.86,1132,-20.14,20250110,840,7.62,20250407,1412,-35.98,20240826,801,12.86,20241210,1.23,Y,022220,500,258 억,,448480,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 20250414 160331 57 100.00 KOSDAQ 화학 N N N N N 906 2 2 0.22 65582688 72567 53.27 907 909 895 1175 633 904 903.75 0.93 0 8082 926 915 896 885 866 920 890 259 271 500 570 1 1 51794579 469 -24.49 0.48 12 0.14 -37.00 1892.00 1412 20240826 -35.84 801 20241210 13.11 1132 -19.96 20250110 840 7.86 20250407 1412 -35.84 20240826 801 13.11 20241210 1.25 Y 022220 500 258 억 481337 N N 0 N 00 N
3 20250414 150332 57 100.00 KOSDAQ 화학 N N N N N 905 1 2 0.11 65196252 72140 52.96 907 909 895 1175 633 904 903.75 0.93 0 7668 926 915 896 885 866 920 890 259 271 500 570 1 1 51794579 469 -24.46 0.48 12 0.14 -37.00 1892.00 1412 20240826 -35.91 801 20241210 12.98 1132 -20.05 20250110 840 7.74 20250407 1412 -35.91 20240826 801 12.98 20241210 1.25 Y 022220 500 258 억 481337 N N 0 N 00 N
4 20250414 140332 57 100.00 KOSDAQ 화학 N N N N N 907 3 2 0.33 62211049 68841 50.54 907 909 895 1175 633 904 903.69 0.93 0 6169 926 915 896 885 866 920 890 259 271 500 570 1 1 51794579 470 -24.51 0.48 12 0.13 -37.00 1892.00 1412 20240826 -35.76 801 20241210 13.23 1132 -19.88 20250110 840 7.98 20250407 1412 -35.76 20240826 801 13.23 20241210 1.25 Y 022220 500 258 억 481337 N N 0 N 00 N
5 20250414 130333 57 100.00 KOSDAQ 화학 N N N N N 909 5 2 0.55 50020410 55362 40.64 907 909 895 1175 633 904 903.52 0.93 0 4747 926 915 896 885 866 920 890 259 271 500 570 1 1 51794579 471 -24.57 0.48 12 0.11 -37.00 1892.00 1412 20240826 -35.62 801 20241210 13.48 1132 -19.70 20250110 840 8.21 20250407 1412 -35.62 20240826 801 13.48 20241210 1.25 Y 022220 500 258 억 481337 N N 0 N 00 N
6 20250414 120333 57 100.00 KOSDAQ 화학 N N N N N 909 5 2 0.55 45212412 50058 36.75 907 909 895 1175 633 904 903.20 0.93 0 3760 926 915 896 885 866 920 890 259 271 500 570 1 1 51794579 471 -24.57 0.48 12 0.10 -37.00 1892.00 1412 20240826 -35.62 801 20241210 13.48 1132 -19.70 20250110 840 8.21 20250407 1412 -35.62 20240826 801 13.48 20241210 1.25 Y 022220 500 258 억 481337 N N 0 N 00 N
7 20250414 110331 57 100.00 KOSDAQ 화학 N N N N N 903 -1 5 -0.11 33230446 36795 27.01 907 908 895 1175 633 904 903.12 0.93 0 1548 926 915 896 885 866 920 890 259 271 500 570 1 1 51794579 468 -24.41 0.48 12 0.07 -37.00 1892.00 1412 20240826 -36.05 801 20241210 12.73 1132 -20.23 20250110 840 7.50 20250407 1412 -36.05 20240826 801 12.73 20241210 1.25 Y 022220 500 258 억 481337 N N 0 N 00 N
8 20250414 100332 57 100.00 KOSDAQ 화학 N N N N N 901 -3 5 -0.33 23845390 26390 19.37 907 908 895 1175 633 904 903.58 0.93 0 -863 926 915 896 885 866 920 890 259 271 500 570 1 1 51794579 467 -24.35 0.48 12 0.05 -37.00 1892.00 1412 20240826 -36.19 801 20241210 12.48 1132 -20.41 20250110 840 7.26 20250407 1412 -36.19 20240826 801 12.48 20241210 1.25 Y 022220 500 258 억 481337 N N 0 N 00 N
9 20250414 090333 57 100.00 KOSDAQ 화학 N N N N N 902 -2 5 -0.22 4202036 4645 3.41 907 907 895 1175 633 904 904.64 0.93 0 -599 926 915 896 885 866 920 890 259 271 500 570 1 1 51794579 467 -24.38 0.48 12 0.01 -37.00 1892.00 1412 20240826 -36.12 801 20241210 12.61 1132 -20.32 20250110 840 7.38 20250407 1412 -36.12 20240826 801 12.61 20241210 1.25 Y 022220 500 258 억 481337 N N 0 N 00 N
10 20250411 160329 57 100.00 KOSDAQ 화학 N N N N N 904 28 2 3.20 122211568 136214 92.97 877 907 877 1138 614 876 897.20 0.87 0 33078 917 896 884 863 851 890 857 259 262 500 560 1 1 51794579 468 -24.43 0.48 12 0.26 -37.00 1892.00 1412 20240826 -35.98 801 20241210 12.86 1132 -20.14 20250110 840 7.62 20250407 1412 -35.98 20240826 801 12.86 20241210 1.23 Y 022220 500 258 억 448480 N N 0 N 00 N
11 20250411 150331 57 100.00 KOSDAQ 화학 N N N N N 903 27 2 3.08 113121941 126159 86.11 877 907 877 1138 614 876 896.66 0.87 0 33088 917 896 884 863 851 890 857 259 262 500 560 1 1 51794579 468 -24.41 0.48 12 0.24 -37.00 1892.00 1412 20240826 -36.05 801 20241210 12.73 1132 -20.23 20250110 840 7.50 20250407 1412 -36.05 20240826 801 12.73 20241210 1.23 Y 022220 500 258 억 448480 N N 0 N 00 N
12 20250411 140332 57 100.00 KOSDAQ 화학 N N N N N 904 28 2 3.20 90061238 100643 68.70 877 905 877 1138 614 876 894.86 0.87 0 30028 917 896 884 863 851 890 857 259 262 500 560 1 1 51794579 468 -24.43 0.48 12 0.19 -37.00 1892.00 1412 20240826 -35.98 801 20241210 12.86 1132 -20.14 20250110 840 7.62 20250407 1412 -35.98 20240826 801 12.86 20241210 1.23 Y 022220 500 258 억 448480 N N 0 N 00 N