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

Update 2025-04-21 2981 top30,price

Browse Source
This commit is contained in:
ened
2025-04-21 18:02:07 +09:00
parent 1192a296b0
commit 9cbc58bd9a
2981 changed files with 32100 additions and 2740 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
475660/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
20250421,161259,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,5220,-80,5,-1.51,112507345,21491,194.17,5300,5400,5190,6890,3710,5300,5235.09,1.33,0,1922,5540,5420,5220,5100,4900,5480,5160,40,1590,500,3280,10,1,7929835,414,30.89,1.08,12,0.27,169.00,4823.00,11480,20241118,-54.53,4710,20250403,10.83,7030,-25.75,20250226,4710,10.83,20250403,11480,-54.53,20241118,4710,10.83,20250403,0.78,Y,475660,500,39 억,,105539,N,N,4,N,00,N
20250421,151322,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,5270,-30,5,-0.57,88046355,16814,151.92,5300,5400,5190,6890,3710,5300,5236.49,1.33,0,1410,5540,5420,5220,5100,4900,5480,5160,40,1590,500,3280,10,1,7929835,418,31.18,1.09,12,0.21,169.00,4823.00,11480,20241118,-54.09,4710,20250403,11.89,7030,-25.04,20250226,4710,11.89,20250403,11480,-54.09,20241118,4710,11.89,20250403,0.78,Y,475660,500,39 억,,105539,N,N,0,N,00,N
20250421,141321,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,5280,-20,5,-0.38,78345285,14982,135.36,5300,5400,5190,6890,3710,5300,5229.29,1.33,0,1376,5540,5420,5220,5100,4900,5480,5160,40,1590,500,3280,10,1,7929835,419,31.24,1.09,12,0.19,169.00,4823.00,11480,20241118,-54.01,4710,20250403,12.10,7030,-24.89,20250226,4710,12.10,20250403,11480,-54.01,20241118,4710,12.10,20250403,0.78,Y,475660,500,39 억,,105539,N,N,0,N,00,N
20250421,131320,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,5260,-40,5,-0.75,73301215,14024,126.71,5300,5400,5190,6890,3710,5300,5226.84,1.33,0,1471,5540,5420,5220,5100,4900,5480,5160,40,1590,500,3280,10,1,7929835,417,31.12,1.09,12,0.18,169.00,4823.00,11480,20241118,-54.18,4710,20250403,11.68,7030,-25.18,20250226,4710,11.68,20250403,11480,-54.18,20241118,4710,11.68,20250403,0.78,Y,475660,500,39 억,,105539,N,N,0,N,00,N
20250421,121320,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,5230,-70,5,-1.32,37982995,7238,65.40,5300,5400,5200,6890,3710,5300,5247.72,1.33,0,-29,5540,5420,5220,5100,4900,5480,5160,40,1590,500,3280,10,1,7929835,415,30.95,1.08,12,0.09,169.00,4823.00,11480,20241118,-54.44,4710,20250403,11.04,7030,-25.60,20250226,4710,11.04,20250403,11480,-54.44,20241118,4710,11.04,20250403,0.78,Y,475660,500,39 억,,105539,N,N,0,N,00,N
20250421,111317,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,5220,-80,5,-1.51,33621615,6403,57.85,5300,5400,5200,6890,3710,5300,5250.92,1.33,0,-86,5540,5420,5220,5100,4900,5480,5160,40,1590,500,3280,10,1,7929835,414,30.89,1.08,12,0.08,169.00,4823.00,11480,20241118,-54.53,4710,20250403,10.83,7030,-25.75,20250226,4710,10.83,20250403,11480,-54.53,20241118,4710,10.83,20250403,0.78,Y,475660,500,39 억,,105539,N,N,0,N,00,N
20250421,101312,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,5300,0,3,0.00,6197555,1171,10.58,5300,5400,5230,6890,3710,5300,5292.53,1.33,0,-397,5540,5420,5220,5100,4900,5480,5160,40,1590,500,3280,10,1,7929835,420,31.36,1.10,12,0.01,169.00,4823.00,11480,20241118,-53.83,4710,20250403,12.53,7030,-24.61,20250226,4710,12.53,20250403,11480,-53.83,20241118,4710,12.53,20250403,0.78,Y,475660,500,39 억,,105539,N,N,0,N,00,N
20250421,091357,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,5400,100,2,1.89,1602300,302,2.73,5300,5400,5230,6890,3710,5300,5305.63,1.33,0,-123,5540,5420,5220,5100,4900,5480,5160,40,1590,500,3280,10,1,7929835,428,31.95,1.12,12,0.00,169.00,4823.00,11480,20241118,-52.96,4710,20250403,14.65,7030,-23.19,20250226,4710,14.65,20250403,11480,-52.96,20241118,4710,14.65,20250403,0.78,Y,475660,500,39 억,,105539,N,N,0,N,00,N
20250418,161259,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,5300,30,2,0.57,56350100,10773,142.78,5270,5340,5020,6850,3690,5270,5230.68,1.30,0,2107,5350,5310,5270,5230,5190,5330,5250,40,1580,500,3260,10,1,7929835,420,31.36,1.10,12,0.14,169.00,4823.00,11480,20241118,-53.83,4710,20250403,12.53,7030,-24.61,20250226,4710,12.53,20250403,11480,-53.83,20241118,4710,12.53,20250403,0.78,Y,475660,500,39 억,,103432,N,N,722,N,00,N
20250418,151316,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,5290,20,2,0.38,54172320,10362,137.34,5270,5340,5020,6850,3690,5270,5227.98,1.30,0,1961,5350,5310,5270,5230,5190,5330,5250,40,1580,500,3260,10,1,7929835,419,31.30,1.10,12,0.13,169.00,4823.00,11480,20241118,-53.92,4710,20250403,12.31,7030,-24.75,20250226,4710,12.31,20250403,11480,-53.92,20241118,4710,12.31,20250403,0.78,Y,475660,500,39 억,,103432,N,N,722,N,00,N
20250418,141321,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,5300,30,2,0.57,50321870,9632,127.66,5270,5340,5020,6850,3690,5270,5224.45,1.30,0,1485,5350,5310,5270,5230,5190,5330,5250,40,1580,500,3260,10,1,7929835,420,31.36,1.10,12,0.12,169.00,4823.00,11480,20241118,-53.83,4710,20250403,12.53,7030,-24.61,20250226,4710,12.53,20250403,11480,-53.83,20241118,4710,12.53,20250403,0.78,Y,475660,500,39 억,,103432,N,N,722,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 20250421 161259 57 100.00 KOSDAQ 화학 N N N N N 5220 -80 5 -1.51 112507345 21491 194.17 5300 5400 5190 6890 3710 5300 5235.09 1.33 0 1922 5540 5420 5220 5100 4900 5480 5160 40 1590 500 3280 10 1 7929835 414 30.89 1.08 12 0.27 169.00 4823.00 11480 20241118 -54.53 4710 20250403 10.83 7030 -25.75 20250226 4710 10.83 20250403 11480 -54.53 20241118 4710 10.83 20250403 0.78 Y 475660 500 39 억 105539 N N 4 N 00 N
3 20250421 151322 57 100.00 KOSDAQ 화학 N N N N N 5270 -30 5 -0.57 88046355 16814 151.92 5300 5400 5190 6890 3710 5300 5236.49 1.33 0 1410 5540 5420 5220 5100 4900 5480 5160 40 1590 500 3280 10 1 7929835 418 31.18 1.09 12 0.21 169.00 4823.00 11480 20241118 -54.09 4710 20250403 11.89 7030 -25.04 20250226 4710 11.89 20250403 11480 -54.09 20241118 4710 11.89 20250403 0.78 Y 475660 500 39 억 105539 N N 0 N 00 N
4 20250421 141321 57 100.00 KOSDAQ 화학 N N N N N 5280 -20 5 -0.38 78345285 14982 135.36 5300 5400 5190 6890 3710 5300 5229.29 1.33 0 1376 5540 5420 5220 5100 4900 5480 5160 40 1590 500 3280 10 1 7929835 419 31.24 1.09 12 0.19 169.00 4823.00 11480 20241118 -54.01 4710 20250403 12.10 7030 -24.89 20250226 4710 12.10 20250403 11480 -54.01 20241118 4710 12.10 20250403 0.78 Y 475660 500 39 억 105539 N N 0 N 00 N
5 20250421 131320 57 100.00 KOSDAQ 화학 N N N N N 5260 -40 5 -0.75 73301215 14024 126.71 5300 5400 5190 6890 3710 5300 5226.84 1.33 0 1471 5540 5420 5220 5100 4900 5480 5160 40 1590 500 3280 10 1 7929835 417 31.12 1.09 12 0.18 169.00 4823.00 11480 20241118 -54.18 4710 20250403 11.68 7030 -25.18 20250226 4710 11.68 20250403 11480 -54.18 20241118 4710 11.68 20250403 0.78 Y 475660 500 39 억 105539 N N 0 N 00 N
6 20250421 121320 57 100.00 KOSDAQ 화학 N N N N N 5230 -70 5 -1.32 37982995 7238 65.40 5300 5400 5200 6890 3710 5300 5247.72 1.33 0 -29 5540 5420 5220 5100 4900 5480 5160 40 1590 500 3280 10 1 7929835 415 30.95 1.08 12 0.09 169.00 4823.00 11480 20241118 -54.44 4710 20250403 11.04 7030 -25.60 20250226 4710 11.04 20250403 11480 -54.44 20241118 4710 11.04 20250403 0.78 Y 475660 500 39 억 105539 N N 0 N 00 N
7 20250421 111317 57 100.00 KOSDAQ 화학 N N N N N 5220 -80 5 -1.51 33621615 6403 57.85 5300 5400 5200 6890 3710 5300 5250.92 1.33 0 -86 5540 5420 5220 5100 4900 5480 5160 40 1590 500 3280 10 1 7929835 414 30.89 1.08 12 0.08 169.00 4823.00 11480 20241118 -54.53 4710 20250403 10.83 7030 -25.75 20250226 4710 10.83 20250403 11480 -54.53 20241118 4710 10.83 20250403 0.78 Y 475660 500 39 억 105539 N N 0 N 00 N
8 20250421 101312 57 100.00 KOSDAQ 화학 N N N N N 5300 0 3 0.00 6197555 1171 10.58 5300 5400 5230 6890 3710 5300 5292.53 1.33 0 -397 5540 5420 5220 5100 4900 5480 5160 40 1590 500 3280 10 1 7929835 420 31.36 1.10 12 0.01 169.00 4823.00 11480 20241118 -53.83 4710 20250403 12.53 7030 -24.61 20250226 4710 12.53 20250403 11480 -53.83 20241118 4710 12.53 20250403 0.78 Y 475660 500 39 억 105539 N N 0 N 00 N
9 20250421 091357 57 100.00 KOSDAQ 화학 N N N N N 5400 100 2 1.89 1602300 302 2.73 5300 5400 5230 6890 3710 5300 5305.63 1.33 0 -123 5540 5420 5220 5100 4900 5480 5160 40 1590 500 3280 10 1 7929835 428 31.95 1.12 12 0.00 169.00 4823.00 11480 20241118 -52.96 4710 20250403 14.65 7030 -23.19 20250226 4710 14.65 20250403 11480 -52.96 20241118 4710 14.65 20250403 0.78 Y 475660 500 39 억 105539 N N 0 N 00 N
10 20250418 161259 57 100.00 KOSDAQ 화학 N N N N N 5300 30 2 0.57 56350100 10773 142.78 5270 5340 5020 6850 3690 5270 5230.68 1.30 0 2107 5350 5310 5270 5230 5190 5330 5250 40 1580 500 3260 10 1 7929835 420 31.36 1.10 12 0.14 169.00 4823.00 11480 20241118 -53.83 4710 20250403 12.53 7030 -24.61 20250226 4710 12.53 20250403 11480 -53.83 20241118 4710 12.53 20250403 0.78 Y 475660 500 39 억 103432 N N 722 N 00 N
11 20250418 151316 57 100.00 KOSDAQ 화학 N N N N N 5290 20 2 0.38 54172320 10362 137.34 5270 5340 5020 6850 3690 5270 5227.98 1.30 0 1961 5350 5310 5270 5230 5190 5330 5250 40 1580 500 3260 10 1 7929835 419 31.30 1.10 12 0.13 169.00 4823.00 11480 20241118 -53.92 4710 20250403 12.31 7030 -24.75 20250226 4710 12.31 20250403 11480 -53.92 20241118 4710 12.31 20250403 0.78 Y 475660 500 39 억 103432 N N 722 N 00 N
12 20250418 141321 57 100.00 KOSDAQ 화학 N N N N N 5300 30 2 0.57 50321870 9632 127.66 5270 5340 5020 6850 3690 5270 5224.45 1.30 0 1485 5350 5310 5270 5230 5190 5330 5250 40 1580 500 3260 10 1 7929835 420 31.36 1.10 12 0.12 169.00 4823.00 11480 20241118 -53.83 4710 20250403 12.53 7030 -24.61 20250226 4710 12.53 20250403 11480 -53.83 20241118 4710 12.53 20250403 0.78 Y 475660 500 39 억 103432 N N 722 N 00 N