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
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
20250422,161303,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,5260,40,2,0.77,51372110,9892,46.03,5170,5280,5120,6780,3660,5220,5193.30,1.35,0,628,5480,5350,5270,5140,5060,5310,5100,40,1560,500,3230,10,1,7929835,417,31.12,1.09,12,0.12,169.00,4823.00,11480,20241118,-54.18,4710,20250403,11.68,7030,-25.18,20250226,4710,11.68,20250403,11480,-54.18,20241118,4710,11.68,20250403,0.71,Y,475660,500,39 억,,107279,N,N,125,N,00,N
20250422,151327,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,5280,60,2,1.15,49760090,9586,44.60,5170,5280,5120,6780,3660,5220,5190.91,1.35,0,414,5480,5350,5270,5140,5060,5310,5100,40,1560,500,3230,10,1,7929835,419,31.24,1.09,12,0.12,169.00,4823.00,11480,20241118,-54.01,4710,20250403,12.10,7030,-24.89,20250226,4710,12.10,20250403,11480,-54.01,20241118,4710,12.10,20250403,0.71,Y,475660,500,39 억,,107279,N,N,4,N,00,N
20250422,141327,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,5200,-20,5,-0.38,33550580,6500,30.25,5170,5280,5120,6780,3660,5220,5161.63,1.35,0,813,5480,5350,5270,5140,5060,5310,5100,40,1560,500,3230,10,1,7929835,412,30.77,1.08,12,0.08,169.00,4823.00,11480,20241118,-54.70,4710,20250403,10.40,7030,-26.03,20250226,4710,10.40,20250403,11480,-54.70,20241118,4710,10.40,20250403,0.71,Y,475660,500,39 억,,107279,N,N,4,N,00,N
20250422,131323,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,5200,-20,5,-0.38,31756160,6153,28.63,5170,5280,5120,6780,3660,5220,5161.09,1.35,0,641,5480,5350,5270,5140,5060,5310,5100,40,1560,500,3230,10,1,7929835,412,30.77,1.08,12,0.08,169.00,4823.00,11480,20241118,-54.70,4710,20250403,10.40,7030,-26.03,20250226,4710,10.40,20250403,11480,-54.70,20241118,4710,10.40,20250403,0.71,Y,475660,500,39 억,,107279,N,N,4,N,00,N
20250422,121328,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,5200,-20,5,-0.38,28583700,5539,25.77,5170,5280,5120,6780,3660,5220,5160.44,1.35,0,421,5480,5350,5270,5140,5060,5310,5100,40,1560,500,3230,10,1,7929835,412,30.77,1.08,12,0.07,169.00,4823.00,11480,20241118,-54.70,4710,20250403,10.40,7030,-26.03,20250226,4710,10.40,20250403,11480,-54.70,20241118,4710,10.40,20250403,0.71,Y,475660,500,39 억,,107279,N,N,4,N,00,N
20250422,111325,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,5230,10,2,0.19,26977070,5230,24.34,5170,5280,5120,6780,3660,5220,5158.14,1.35,0,372,5480,5350,5270,5140,5060,5310,5100,40,1560,500,3230,10,1,7929835,415,30.95,1.08,12,0.07,169.00,4823.00,11480,20241118,-54.44,4710,20250403,11.04,7030,-25.60,20250226,4710,11.04,20250403,11480,-54.44,20241118,4710,11.04,20250403,0.71,Y,475660,500,39 억,,107279,N,N,4,N,00,N
20250422,101326,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,5200,-20,5,-0.38,23354800,4535,21.10,5170,5260,5120,6780,3660,5220,5149.90,1.35,0,396,5480,5350,5270,5140,5060,5310,5100,40,1560,500,3230,10,1,7929835,412,30.77,1.08,12,0.06,169.00,4823.00,11480,20241118,-54.70,4710,20250403,10.40,7030,-26.03,20250226,4710,10.40,20250403,11480,-54.70,20241118,4710,10.40,20250403,0.71,Y,475660,500,39 억,,107279,N,N,4,N,00,N
20250422,091329,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,5210,-10,5,-0.19,1395160,268,1.25,5170,5230,5170,6780,3660,5220,5205.82,1.35,0,-185,5480,5350,5270,5140,5060,5310,5100,40,1560,500,3230,10,1,7929835,413,30.83,1.08,12,0.00,169.00,4823.00,11480,20241118,-54.62,4710,20250403,10.62,7030,-25.89,20250226,4710,10.62,20250403,11480,-54.62,20241118,4710,10.62,20250403,0.71,Y,475660,500,39 억,,107279,N,N,4,N,00,N
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
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 161303 57 100.00 KOSDAQ 화학 N N N N N 5260 40 2 0.77 51372110 9892 46.03 5170 5280 5120 6780 3660 5220 5193.30 1.35 0 628 5480 5350 5270 5140 5060 5310 5100 40 1560 500 3230 10 1 7929835 417 31.12 1.09 12 0.12 169.00 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 0.71 Y 475660 500 39 억 107279 N N 125 N 00 N
3 20250422 151327 57 100.00 KOSDAQ 화학 N N N N N 5280 60 2 1.15 49760090 9586 44.60 5170 5280 5120 6780 3660 5220 5190.91 1.35 0 414 5480 5350 5270 5140 5060 5310 5100 40 1560 500 3230 10 1 7929835 419 31.24 1.09 12 0.12 169.00 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 0.71 Y 475660 500 39 억 107279 N N 4 N 00 N
4 20250422 141327 57 100.00 KOSDAQ 화학 N N N N N 5200 -20 5 -0.38 33550580 6500 30.25 5170 5280 5120 6780 3660 5220 5161.63 1.35 0 813 5480 5350 5270 5140 5060 5310 5100 40 1560 500 3230 10 1 7929835 412 30.77 1.08 12 0.08 169.00 4823.00 11480 20241118 -54.70 4710 20250403 10.40 7030 -26.03 20250226 4710 10.40 20250403 11480 -54.70 20241118 4710 10.40 20250403 0.71 Y 475660 500 39 억 107279 N N 4 N 00 N
5 20250422 131323 57 100.00 KOSDAQ 화학 N N N N N 5200 -20 5 -0.38 31756160 6153 28.63 5170 5280 5120 6780 3660 5220 5161.09 1.35 0 641 5480 5350 5270 5140 5060 5310 5100 40 1560 500 3230 10 1 7929835 412 30.77 1.08 12 0.08 169.00 4823.00 11480 20241118 -54.70 4710 20250403 10.40 7030 -26.03 20250226 4710 10.40 20250403 11480 -54.70 20241118 4710 10.40 20250403 0.71 Y 475660 500 39 억 107279 N N 4 N 00 N
6 20250422 121328 57 100.00 KOSDAQ 화학 N N N N N 5200 -20 5 -0.38 28583700 5539 25.77 5170 5280 5120 6780 3660 5220 5160.44 1.35 0 421 5480 5350 5270 5140 5060 5310 5100 40 1560 500 3230 10 1 7929835 412 30.77 1.08 12 0.07 169.00 4823.00 11480 20241118 -54.70 4710 20250403 10.40 7030 -26.03 20250226 4710 10.40 20250403 11480 -54.70 20241118 4710 10.40 20250403 0.71 Y 475660 500 39 억 107279 N N 4 N 00 N
7 20250422 111325 57 100.00 KOSDAQ 화학 N N N N N 5230 10 2 0.19 26977070 5230 24.34 5170 5280 5120 6780 3660 5220 5158.14 1.35 0 372 5480 5350 5270 5140 5060 5310 5100 40 1560 500 3230 10 1 7929835 415 30.95 1.08 12 0.07 169.00 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 0.71 Y 475660 500 39 억 107279 N N 4 N 00 N
8 20250422 101326 57 100.00 KOSDAQ 화학 N N N N N 5200 -20 5 -0.38 23354800 4535 21.10 5170 5260 5120 6780 3660 5220 5149.90 1.35 0 396 5480 5350 5270 5140 5060 5310 5100 40 1560 500 3230 10 1 7929835 412 30.77 1.08 12 0.06 169.00 4823.00 11480 20241118 -54.70 4710 20250403 10.40 7030 -26.03 20250226 4710 10.40 20250403 11480 -54.70 20241118 4710 10.40 20250403 0.71 Y 475660 500 39 억 107279 N N 4 N 00 N
9 20250422 091329 57 100.00 KOSDAQ 화학 N N N N N 5210 -10 5 -0.19 1395160 268 1.25 5170 5230 5170 6780 3660 5220 5205.82 1.35 0 -185 5480 5350 5270 5140 5060 5310 5100 40 1560 500 3230 10 1 7929835 413 30.83 1.08 12 0.00 169.00 4823.00 11480 20241118 -54.62 4710 20250403 10.62 7030 -25.89 20250226 4710 10.62 20250403 11480 -54.62 20241118 4710 10.62 20250403 0.71 Y 475660 500 39 억 107279 N N 4 N 00 N
10 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
11 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
12 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