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
445180/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
20250422,161227,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,5590,10,2,0.18,149066515,26680,212.88,5580,5620,5520,7250,3910,5580,5587.20,1.57,0,2604,5726,5652,5546,5472,5366,5600,5420,84,1670,500,3900,10,1,16769188,937,7.93,1.01,12,0.16,705.00,5562.00,13110,20240416,-57.36,4610,20241210,21.26,6900,-18.99,20250219,4845,15.38,20250409,12940,-56.80,20240430,4610,21.26,20241210,1.39,Y,445180,500,83 억,,263115,N,N,4711,N,00,N
20250422,151250,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,5590,10,2,0.18,143471825,25679,204.89,5580,5620,5520,7250,3910,5580,5587.13,1.57,0,2783,5726,5652,5546,5472,5366,5600,5420,84,1670,500,3900,10,1,16769188,937,7.93,1.01,12,0.15,705.00,5562.00,13110,20240416,-57.36,4610,20241210,21.26,6900,-18.99,20250219,4845,15.38,20250409,12940,-56.80,20240430,4610,21.26,20241210,1.39,Y,445180,500,83 억,,263115,N,N,313,N,00,N
20250422,141251,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,5580,0,3,0.00,120653755,21594,172.30,5580,5620,5520,7250,3910,5580,5587.37,1.57,0,1941,5726,5652,5546,5472,5366,5600,5420,84,1670,500,3900,10,1,16769188,936,7.91,1.00,12,0.13,705.00,5562.00,13110,20240416,-57.44,4610,20241210,21.04,6900,-19.13,20250219,4845,15.17,20250409,12940,-56.88,20240430,4610,21.04,20241210,1.39,Y,445180,500,83 억,,263115,N,N,313,N,00,N
20250422,131248,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,5610,30,2,0.54,104325315,18674,149.00,5580,5620,5520,7250,3910,5580,5586.66,1.57,0,1863,5726,5652,5546,5472,5366,5600,5420,84,1670,500,3900,10,1,16769188,941,7.96,1.01,12,0.11,705.00,5562.00,13110,20240416,-57.21,4610,20241210,21.69,6900,-18.70,20250219,4845,15.79,20250409,12940,-56.65,20240430,4610,21.69,20241210,1.39,Y,445180,500,83 억,,263115,N,N,313,N,00,N
20250422,121251,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,5620,40,2,0.72,93496545,16743,133.59,5580,5620,5520,7250,3910,5580,5584.22,1.57,0,3192,5726,5652,5546,5472,5366,5600,5420,84,1670,500,3900,10,1,16769188,942,7.97,1.01,12,0.10,705.00,5562.00,13110,20240416,-57.13,4610,20241210,21.91,6900,-18.55,20250219,4845,16.00,20250409,12940,-56.57,20240430,4610,21.91,20241210,1.39,Y,445180,500,83 억,,263115,N,N,313,N,00,N
20250422,111249,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,5590,10,2,0.18,49983985,8970,71.57,5580,5610,5520,7250,3910,5580,5572.35,1.57,0,2031,5726,5652,5546,5472,5366,5600,5420,84,1670,500,3900,10,1,16769188,937,7.93,1.01,12,0.05,705.00,5562.00,13110,20240416,-57.36,4610,20241210,21.26,6900,-18.99,20250219,4845,15.38,20250409,12940,-56.80,20240430,4610,21.26,20241210,1.39,Y,445180,500,83 억,,263115,N,N,313,N,00,N
20250422,101250,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,5550,-30,5,-0.54,20570710,3706,29.57,5580,5590,5520,7250,3910,5580,5550.65,1.57,0,589,5726,5652,5546,5472,5366,5600,5420,84,1670,500,3900,10,1,16769188,931,7.87,1.00,12,0.02,705.00,5562.00,13110,20240416,-57.67,4610,20241210,20.39,6900,-19.57,20250219,4845,14.55,20250409,12940,-57.11,20240430,4610,20.39,20241210,1.39,Y,445180,500,83 억,,263115,N,N,313,N,00,N
20250422,091253,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,5520,-60,5,-1.08,6825100,1231,9.82,5580,5580,5520,7250,3910,5580,5544.35,1.57,0,265,5726,5652,5546,5472,5366,5600,5420,84,1670,500,3900,10,1,16769188,926,7.83,0.99,12,0.01,705.00,5562.00,13110,20240416,-57.89,4610,20241210,19.74,6900,-20.00,20250219,4845,13.93,20250409,12940,-57.34,20240430,4610,19.74,20241210,1.39,Y,445180,500,83 억,,263115,N,N,313,N,00,N
20250421,161224,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,5580,30,2,0.54,69670600,12533,128.14,5610,5620,5440,7210,3890,5550,5558.97,1.56,0,1694,5656,5602,5526,5472,5396,5630,5500,84,1660,500,3880,10,1,16769188,936,7.91,1.00,12,0.07,705.00,5562.00,13110,20240416,-57.44,4610,20241210,21.04,6900,-19.13,20250219,4845,15.17,20250409,12940,-56.88,20240430,4610,21.04,20241210,1.36,Y,445180,500,83 억,,261421,N,N,313,N,00,N
20250421,151246,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,5570,20,2,0.36,68471710,12318,125.94,5610,5620,5440,7210,3890,5550,5558.67,1.56,0,1813,5656,5602,5526,5472,5396,5630,5500,84,1660,500,3880,10,1,16769188,934,7.90,1.00,12,0.07,705.00,5562.00,13110,20240416,-57.51,4610,20241210,20.82,6900,-19.28,20250219,4845,14.96,20250409,12940,-56.96,20240430,4610,20.82,20241210,1.36,Y,445180,500,83 억,,261421,N,N,208,N,00,N
20250421,141245,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,5590,40,2,0.72,59058800,10627,108.65,5610,5620,5440,7210,3890,5550,5557.43,1.56,0,1341,5656,5602,5526,5472,5396,5630,5500,84,1660,500,3880,10,1,16769188,937,7.93,1.01,12,0.06,705.00,5562.00,13110,20240416,-57.36,4610,20241210,21.26,6900,-18.99,20250219,4845,15.38,20250409,12940,-56.80,20240430,4610,21.26,20241210,1.36,Y,445180,500,83 억,,261421,N,N,208,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 161227 57 100.00 KOSDAQ 화학 N N N N N 5590 10 2 0.18 149066515 26680 212.88 5580 5620 5520 7250 3910 5580 5587.20 1.57 0 2604 5726 5652 5546 5472 5366 5600 5420 84 1670 500 3900 10 1 16769188 937 7.93 1.01 12 0.16 705.00 5562.00 13110 20240416 -57.36 4610 20241210 21.26 6900 -18.99 20250219 4845 15.38 20250409 12940 -56.80 20240430 4610 21.26 20241210 1.39 Y 445180 500 83 억 263115 N N 4711 N 00 N
3 20250422 151250 57 100.00 KOSDAQ 화학 N N N N N 5590 10 2 0.18 143471825 25679 204.89 5580 5620 5520 7250 3910 5580 5587.13 1.57 0 2783 5726 5652 5546 5472 5366 5600 5420 84 1670 500 3900 10 1 16769188 937 7.93 1.01 12 0.15 705.00 5562.00 13110 20240416 -57.36 4610 20241210 21.26 6900 -18.99 20250219 4845 15.38 20250409 12940 -56.80 20240430 4610 21.26 20241210 1.39 Y 445180 500 83 억 263115 N N 313 N 00 N
4 20250422 141251 57 100.00 KOSDAQ 화학 N N N N N 5580 0 3 0.00 120653755 21594 172.30 5580 5620 5520 7250 3910 5580 5587.37 1.57 0 1941 5726 5652 5546 5472 5366 5600 5420 84 1670 500 3900 10 1 16769188 936 7.91 1.00 12 0.13 705.00 5562.00 13110 20240416 -57.44 4610 20241210 21.04 6900 -19.13 20250219 4845 15.17 20250409 12940 -56.88 20240430 4610 21.04 20241210 1.39 Y 445180 500 83 억 263115 N N 313 N 00 N
5 20250422 131248 57 100.00 KOSDAQ 화학 N N N N N 5610 30 2 0.54 104325315 18674 149.00 5580 5620 5520 7250 3910 5580 5586.66 1.57 0 1863 5726 5652 5546 5472 5366 5600 5420 84 1670 500 3900 10 1 16769188 941 7.96 1.01 12 0.11 705.00 5562.00 13110 20240416 -57.21 4610 20241210 21.69 6900 -18.70 20250219 4845 15.79 20250409 12940 -56.65 20240430 4610 21.69 20241210 1.39 Y 445180 500 83 억 263115 N N 313 N 00 N
6 20250422 121251 57 100.00 KOSDAQ 화학 N N N N N 5620 40 2 0.72 93496545 16743 133.59 5580 5620 5520 7250 3910 5580 5584.22 1.57 0 3192 5726 5652 5546 5472 5366 5600 5420 84 1670 500 3900 10 1 16769188 942 7.97 1.01 12 0.10 705.00 5562.00 13110 20240416 -57.13 4610 20241210 21.91 6900 -18.55 20250219 4845 16.00 20250409 12940 -56.57 20240430 4610 21.91 20241210 1.39 Y 445180 500 83 억 263115 N N 313 N 00 N
7 20250422 111249 57 100.00 KOSDAQ 화학 N N N N N 5590 10 2 0.18 49983985 8970 71.57 5580 5610 5520 7250 3910 5580 5572.35 1.57 0 2031 5726 5652 5546 5472 5366 5600 5420 84 1670 500 3900 10 1 16769188 937 7.93 1.01 12 0.05 705.00 5562.00 13110 20240416 -57.36 4610 20241210 21.26 6900 -18.99 20250219 4845 15.38 20250409 12940 -56.80 20240430 4610 21.26 20241210 1.39 Y 445180 500 83 억 263115 N N 313 N 00 N
8 20250422 101250 57 100.00 KOSDAQ 화학 N N N N N 5550 -30 5 -0.54 20570710 3706 29.57 5580 5590 5520 7250 3910 5580 5550.65 1.57 0 589 5726 5652 5546 5472 5366 5600 5420 84 1670 500 3900 10 1 16769188 931 7.87 1.00 12 0.02 705.00 5562.00 13110 20240416 -57.67 4610 20241210 20.39 6900 -19.57 20250219 4845 14.55 20250409 12940 -57.11 20240430 4610 20.39 20241210 1.39 Y 445180 500 83 억 263115 N N 313 N 00 N
9 20250422 091253 57 100.00 KOSDAQ 화학 N N N N N 5520 -60 5 -1.08 6825100 1231 9.82 5580 5580 5520 7250 3910 5580 5544.35 1.57 0 265 5726 5652 5546 5472 5366 5600 5420 84 1670 500 3900 10 1 16769188 926 7.83 0.99 12 0.01 705.00 5562.00 13110 20240416 -57.89 4610 20241210 19.74 6900 -20.00 20250219 4845 13.93 20250409 12940 -57.34 20240430 4610 19.74 20241210 1.39 Y 445180 500 83 억 263115 N N 313 N 00 N
10 20250421 161224 57 100.00 KOSDAQ 화학 N N N N N 5580 30 2 0.54 69670600 12533 128.14 5610 5620 5440 7210 3890 5550 5558.97 1.56 0 1694 5656 5602 5526 5472 5396 5630 5500 84 1660 500 3880 10 1 16769188 936 7.91 1.00 12 0.07 705.00 5562.00 13110 20240416 -57.44 4610 20241210 21.04 6900 -19.13 20250219 4845 15.17 20250409 12940 -56.88 20240430 4610 21.04 20241210 1.36 Y 445180 500 83 억 261421 N N 313 N 00 N
11 20250421 151246 57 100.00 KOSDAQ 화학 N N N N N 5570 20 2 0.36 68471710 12318 125.94 5610 5620 5440 7210 3890 5550 5558.67 1.56 0 1813 5656 5602 5526 5472 5396 5630 5500 84 1660 500 3880 10 1 16769188 934 7.90 1.00 12 0.07 705.00 5562.00 13110 20240416 -57.51 4610 20241210 20.82 6900 -19.28 20250219 4845 14.96 20250409 12940 -56.96 20240430 4610 20.82 20241210 1.36 Y 445180 500 83 억 261421 N N 208 N 00 N
12 20250421 141245 57 100.00 KOSDAQ 화학 N N N N N 5590 40 2 0.72 59058800 10627 108.65 5610 5620 5440 7210 3890 5550 5557.43 1.56 0 1341 5656 5602 5526 5472 5396 5630 5500 84 1660 500 3880 10 1 16769188 937 7.93 1.01 12 0.06 705.00 5562.00 13110 20240416 -57.36 4610 20241210 21.26 6900 -18.99 20250219 4845 15.38 20250409 12940 -56.80 20240430 4610 21.26 20241210 1.36 Y 445180 500 83 억 261421 N N 208 N 00 N