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
058450/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
20250422,160535,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,887,-21,5,-2.31,12343234,13674,56.15,908,917,887,1180,636,908,902.68,3.60,0,-1470,942,925,893,876,844,933,884,74,272,500,540,1,1,14793621,131,-1.20,0.64,12,0.09,-742.00,1382.00,5910,20240412,-84.99,788,20250407,12.56,2150,-58.74,20250121,788,12.56,20250407,5500,-83.87,20240516,788,12.56,20250407,0.39,Y,058450,500,73 억,,533100,N,N,0,N,00,N
20250422,150545,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,917,9,2,0.99,10123626,11180,45.91,908,917,894,1180,636,908,905.51,3.60,0,-1470,942,925,893,876,844,933,884,74,272,500,540,1,1,14793621,136,-1.24,0.66,12,0.08,-742.00,1382.00,5910,20240412,-84.48,788,20250407,16.37,2150,-57.35,20250121,788,16.37,20250407,5500,-83.33,20240516,788,16.37,20250407,0.39,Y,058450,500,73 억,,533100,N,N,0,N,00,N
20250422,140544,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,917,9,2,0.99,9816431,10845,44.53,908,917,894,1180,636,908,905.16,3.60,0,-1545,942,925,893,876,844,933,884,74,272,500,540,1,1,14793621,136,-1.24,0.66,12,0.07,-742.00,1382.00,5910,20240412,-84.48,788,20250407,16.37,2150,-57.35,20250121,788,16.37,20250407,5500,-83.33,20240516,788,16.37,20250407,0.39,Y,058450,500,73 억,,533100,N,N,0,N,00,N
20250422,130542,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,909,1,2,0.11,9155358,10119,41.55,908,910,894,1180,636,908,904.77,3.60,0,-1807,942,925,893,876,844,933,884,74,272,500,540,1,1,14793621,134,-1.23,0.66,12,0.07,-742.00,1382.00,5910,20240412,-84.62,788,20250407,15.36,2150,-57.72,20250121,788,15.36,20250407,5500,-83.47,20240516,788,15.36,20250407,0.39,Y,058450,500,73 억,,533100,N,N,0,N,00,N
20250422,120544,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,908,0,3,0.00,8493105,9391,38.56,908,910,894,1180,636,908,904.39,3.60,0,-1813,942,925,893,876,844,933,884,74,272,500,540,1,1,14793621,134,-1.22,0.66,12,0.06,-742.00,1382.00,5910,20240412,-84.64,788,20250407,15.23,2150,-57.77,20250121,788,15.23,20250407,5500,-83.49,20240516,788,15.23,20250407,0.39,Y,058450,500,73 억,,533100,N,N,0,N,00,N
20250422,110543,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,903,-5,5,-0.55,5848582,6477,26.60,908,908,894,1180,636,908,902.98,3.60,0,-1809,942,925,893,876,844,933,884,74,272,500,540,1,1,14793621,134,-1.22,0.65,12,0.04,-742.00,1382.00,5910,20240412,-84.72,788,20250407,14.59,2150,-58.00,20250121,788,14.59,20250407,5500,-83.58,20240516,788,14.59,20250407,0.39,Y,058450,500,73 억,,533100,N,N,0,N,00,N
20250422,100544,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,903,-5,5,-0.55,3277141,3628,14.90,908,908,894,1180,636,908,903.29,3.60,0,-771,942,925,893,876,844,933,884,74,272,500,540,1,1,14793621,134,-1.22,0.65,12,0.02,-742.00,1382.00,5910,20240412,-84.72,788,20250407,14.59,2150,-58.00,20250121,788,14.59,20250407,5500,-83.58,20240516,788,14.59,20250407,0.39,Y,058450,500,73 억,,533100,N,N,0,N,00,N
20250422,090545,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,908,0,3,0.00,2914828,3226,13.25,908,908,894,1180,636,908,903.54,3.60,0,-607,942,925,893,876,844,933,884,74,272,500,540,1,1,14793621,134,-1.22,0.66,12,0.02,-742.00,1382.00,5910,20240412,-84.64,788,20250407,15.23,2150,-57.77,20250121,788,15.23,20250407,5500,-83.49,20240516,788,15.23,20250407,0.39,Y,058450,500,73 억,,533100,N,N,0,N,00,N
20250421,160532,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,908,30,2,3.42,21708188,24343,185.23,861,910,861,1141,615,878,891.76,3.60,0,-185,906,891,882,867,858,887,863,74,263,500,520,1,1,14793621,134,-1.22,0.66,12,0.16,-742.00,1382.00,5910,20240412,-84.64,788,20250407,15.23,2150,-57.77,20250121,788,15.23,20250407,5500,-83.49,20240516,788,15.23,20250407,0.39,Y,058450,500,73 억,,533184,N,N,0,N,00,N
20250421,150541,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,908,30,2,3.42,19785044,22225,169.11,861,910,861,1141,615,878,890.22,3.60,0,50,906,891,882,867,858,887,863,74,263,500,520,1,1,14793621,134,-1.22,0.66,12,0.15,-742.00,1382.00,5910,20240412,-84.64,788,20250407,15.23,2150,-57.77,20250121,788,15.23,20250407,5500,-83.49,20240516,788,15.23,20250407,0.39,Y,058450,500,73 억,,533184,N,N,0,N,00,N
20250421,140542,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,907,29,2,3.30,17374583,19559,148.83,861,910,861,1141,615,878,888.32,3.60,0,-456,906,891,882,867,858,887,863,74,263,500,520,1,1,14793621,134,-1.22,0.66,12,0.13,-742.00,1382.00,5910,20240412,-84.65,788,20250407,15.10,2150,-57.81,20250121,788,15.10,20250407,5500,-83.51,20240516,788,15.10,20250407,0.39,Y,058450,500,73 억,,533184,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 160535 57 100.00 KOSDAQ 화학 N N N N N 887 -21 5 -2.31 12343234 13674 56.15 908 917 887 1180 636 908 902.68 3.60 0 -1470 942 925 893 876 844 933 884 74 272 500 540 1 1 14793621 131 -1.20 0.64 12 0.09 -742.00 1382.00 5910 20240412 -84.99 788 20250407 12.56 2150 -58.74 20250121 788 12.56 20250407 5500 -83.87 20240516 788 12.56 20250407 0.39 Y 058450 500 73 억 533100 N N 0 N 00 N
3 20250422 150545 57 100.00 KOSDAQ 화학 N N N N N 917 9 2 0.99 10123626 11180 45.91 908 917 894 1180 636 908 905.51 3.60 0 -1470 942 925 893 876 844 933 884 74 272 500 540 1 1 14793621 136 -1.24 0.66 12 0.08 -742.00 1382.00 5910 20240412 -84.48 788 20250407 16.37 2150 -57.35 20250121 788 16.37 20250407 5500 -83.33 20240516 788 16.37 20250407 0.39 Y 058450 500 73 억 533100 N N 0 N 00 N
4 20250422 140544 57 100.00 KOSDAQ 화학 N N N N N 917 9 2 0.99 9816431 10845 44.53 908 917 894 1180 636 908 905.16 3.60 0 -1545 942 925 893 876 844 933 884 74 272 500 540 1 1 14793621 136 -1.24 0.66 12 0.07 -742.00 1382.00 5910 20240412 -84.48 788 20250407 16.37 2150 -57.35 20250121 788 16.37 20250407 5500 -83.33 20240516 788 16.37 20250407 0.39 Y 058450 500 73 억 533100 N N 0 N 00 N
5 20250422 130542 57 100.00 KOSDAQ 화학 N N N N N 909 1 2 0.11 9155358 10119 41.55 908 910 894 1180 636 908 904.77 3.60 0 -1807 942 925 893 876 844 933 884 74 272 500 540 1 1 14793621 134 -1.23 0.66 12 0.07 -742.00 1382.00 5910 20240412 -84.62 788 20250407 15.36 2150 -57.72 20250121 788 15.36 20250407 5500 -83.47 20240516 788 15.36 20250407 0.39 Y 058450 500 73 억 533100 N N 0 N 00 N
6 20250422 120544 57 100.00 KOSDAQ 화학 N N N N N 908 0 3 0.00 8493105 9391 38.56 908 910 894 1180 636 908 904.39 3.60 0 -1813 942 925 893 876 844 933 884 74 272 500 540 1 1 14793621 134 -1.22 0.66 12 0.06 -742.00 1382.00 5910 20240412 -84.64 788 20250407 15.23 2150 -57.77 20250121 788 15.23 20250407 5500 -83.49 20240516 788 15.23 20250407 0.39 Y 058450 500 73 억 533100 N N 0 N 00 N
7 20250422 110543 57 100.00 KOSDAQ 화학 N N N N N 903 -5 5 -0.55 5848582 6477 26.60 908 908 894 1180 636 908 902.98 3.60 0 -1809 942 925 893 876 844 933 884 74 272 500 540 1 1 14793621 134 -1.22 0.65 12 0.04 -742.00 1382.00 5910 20240412 -84.72 788 20250407 14.59 2150 -58.00 20250121 788 14.59 20250407 5500 -83.58 20240516 788 14.59 20250407 0.39 Y 058450 500 73 억 533100 N N 0 N 00 N
8 20250422 100544 57 100.00 KOSDAQ 화학 N N N N N 903 -5 5 -0.55 3277141 3628 14.90 908 908 894 1180 636 908 903.29 3.60 0 -771 942 925 893 876 844 933 884 74 272 500 540 1 1 14793621 134 -1.22 0.65 12 0.02 -742.00 1382.00 5910 20240412 -84.72 788 20250407 14.59 2150 -58.00 20250121 788 14.59 20250407 5500 -83.58 20240516 788 14.59 20250407 0.39 Y 058450 500 73 억 533100 N N 0 N 00 N
9 20250422 090545 57 100.00 KOSDAQ 화학 N N N N N 908 0 3 0.00 2914828 3226 13.25 908 908 894 1180 636 908 903.54 3.60 0 -607 942 925 893 876 844 933 884 74 272 500 540 1 1 14793621 134 -1.22 0.66 12 0.02 -742.00 1382.00 5910 20240412 -84.64 788 20250407 15.23 2150 -57.77 20250121 788 15.23 20250407 5500 -83.49 20240516 788 15.23 20250407 0.39 Y 058450 500 73 억 533100 N N 0 N 00 N
10 20250421 160532 57 100.00 KOSDAQ 화학 N N N N N 908 30 2 3.42 21708188 24343 185.23 861 910 861 1141 615 878 891.76 3.60 0 -185 906 891 882 867 858 887 863 74 263 500 520 1 1 14793621 134 -1.22 0.66 12 0.16 -742.00 1382.00 5910 20240412 -84.64 788 20250407 15.23 2150 -57.77 20250121 788 15.23 20250407 5500 -83.49 20240516 788 15.23 20250407 0.39 Y 058450 500 73 억 533184 N N 0 N 00 N
11 20250421 150541 57 100.00 KOSDAQ 화학 N N N N N 908 30 2 3.42 19785044 22225 169.11 861 910 861 1141 615 878 890.22 3.60 0 50 906 891 882 867 858 887 863 74 263 500 520 1 1 14793621 134 -1.22 0.66 12 0.15 -742.00 1382.00 5910 20240412 -84.64 788 20250407 15.23 2150 -57.77 20250121 788 15.23 20250407 5500 -83.49 20240516 788 15.23 20250407 0.39 Y 058450 500 73 억 533184 N N 0 N 00 N
12 20250421 140542 57 100.00 KOSDAQ 화학 N N N N N 907 29 2 3.30 17374583 19559 148.83 861 910 861 1141 615 878 888.32 3.60 0 -456 906 891 882 867 858 887 863 74 263 500 520 1 1 14793621 134 -1.22 0.66 12 0.13 -742.00 1382.00 5910 20240412 -84.65 788 20250407 15.10 2150 -57.81 20250121 788 15.10 20250407 5500 -83.51 20240516 788 15.10 20250407 0.39 Y 058450 500 73 억 533184 N N 0 N 00 N