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

Update 2025-04-01 2983 top30,price

Browse Source
This commit is contained in:
ened
2025-04-01 18:02:01 +09:00
parent aa553b3b74
commit 2f95ef4be7
2983 changed files with 34860 additions and 2743 deletions
Download Patch File Download Diff File Expand all files Collapse all files

9
050760/price/prices-20250401.csv Normal file
View File

@@ -0,0 +1,9 @@
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
20250401,160450,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1647,142,2,9.44,148257291,91937,72.88,1545,1650,1508,1956,1054,1505,1612.40,2.85,0,2656,1575,1540,1502,1467,1429,1557,1484,82,451,500,1050,1,1,16334678,269,5.35,0.40,12,0.56,308.00,4165.00,1890,20240508,-12.86,1178,20241210,39.81,1800,-8.50,20250117,1282,28.47,20250115,1890,-12.86,20240508,1178,39.81,20241210,1.04,Y,050760,500,81 억,,466018,N,N,0,N,00,N
20250401,150450,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1648,143,2,9.50,129141575,80333,63.68,1545,1650,1508,1956,1054,1505,1607.58,2.85,0,2529,1575,1540,1502,1467,1429,1557,1484,82,451,500,1050,1,1,16334678,269,5.35,0.40,12,0.49,308.00,4165.00,1890,20240508,-12.80,1178,20241210,39.90,1800,-8.44,20250117,1282,28.55,20250115,1890,-12.80,20240508,1178,39.90,20241210,1.04,Y,050760,500,81 억,,466018,N,N,0,N,00,N
20250401,140449,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1627,122,2,8.11,98845395,61916,49.08,1545,1637,1508,1956,1054,1505,1596.44,2.85,0,1582,1575,1540,1502,1467,1429,1557,1484,82,451,500,1050,1,1,16334678,266,5.28,0.39,12,0.38,308.00,4165.00,1890,20240508,-13.92,1178,20241210,38.12,1800,-9.61,20250117,1282,26.91,20250115,1890,-13.92,20240508,1178,38.12,20241210,1.04,Y,050760,500,81 억,,466018,N,N,0,N,00,N
20250401,130450,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1615,110,2,7.31,81707084,51360,40.72,1545,1617,1508,1956,1054,1505,1590.87,2.85,0,1598,1575,1540,1502,1467,1429,1557,1484,82,451,500,1050,1,1,16334678,264,5.24,0.39,12,0.31,308.00,4165.00,1890,20240508,-14.55,1178,20241210,37.10,1800,-10.28,20250117,1282,25.98,20250115,1890,-14.55,20240508,1178,37.10,20241210,1.04,Y,050760,500,81 억,,466018,N,N,0,N,00,N
20250401,120450,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1612,107,2,7.11,65751126,41456,32.86,1545,1617,1508,1956,1054,1505,1586.05,2.85,0,1600,1575,1540,1502,1467,1429,1557,1484,82,451,500,1050,1,1,16334678,263,5.23,0.39,12,0.25,308.00,4165.00,1890,20240508,-14.71,1178,20241210,36.84,1800,-10.44,20250117,1282,25.74,20250115,1890,-14.71,20240508,1178,36.84,20241210,1.04,Y,050760,500,81 억,,466018,N,N,0,N,00,N
20250401,110447,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1596,91,2,6.05,52817030,33392,26.47,1545,1617,1508,1956,1054,1505,1581.73,2.85,0,405,1575,1540,1502,1467,1429,1557,1484,82,451,500,1050,1,1,16334678,261,5.18,0.38,12,0.20,308.00,4165.00,1890,20240508,-15.56,1178,20241210,35.48,1800,-11.33,20250117,1282,24.49,20250115,1890,-15.56,20240508,1178,35.48,20241210,1.04,Y,050760,500,81 억,,466018,N,N,0,N,00,N
20250401,100443,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1587,82,2,5.45,25693693,16345,12.96,1545,1617,1508,1956,1054,1505,1571.96,2.85,0,684,1575,1540,1502,1467,1429,1557,1484,82,451,500,1050,1,1,16334678,259,5.15,0.38,12,0.10,308.00,4165.00,1890,20240508,-16.03,1178,20241210,34.72,1800,-11.83,20250117,1282,23.79,20250115,1890,-16.03,20240508,1178,34.72,20241210,1.04,Y,050760,500,81 억,,466018,N,N,0,N,00,N
20250401,090444,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1551,46,2,3.06,2393626,1550,1.23,1545,1551,1508,1956,1054,1505,1544.27,2.85,0,32,1575,1540,1502,1467,1429,1557,1484,82,451,500,1050,1,1,16334678,253,5.04,0.37,12,0.01,308.00,4165.00,1890,20240508,-17.94,1178,20241210,31.66,1800,-13.83,20250117,1282,20.98,20250115,1890,-17.94,20240508,1178,31.66,20241210,1.04,Y,050760,500,81 억,,466018,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 20250401 160450 57 100.00 KOSDAQ 화학 N N N N N 1647 142 2 9.44 148257291 91937 72.88 1545 1650 1508 1956 1054 1505 1612.40 2.85 0 2656 1575 1540 1502 1467 1429 1557 1484 82 451 500 1050 1 1 16334678 269 5.35 0.40 12 0.56 308.00 4165.00 1890 20240508 -12.86 1178 20241210 39.81 1800 -8.50 20250117 1282 28.47 20250115 1890 -12.86 20240508 1178 39.81 20241210 1.04 Y 050760 500 81 억 466018 N N 0 N 00 N
3 20250401 150450 57 100.00 KOSDAQ 화학 N N N N N 1648 143 2 9.50 129141575 80333 63.68 1545 1650 1508 1956 1054 1505 1607.58 2.85 0 2529 1575 1540 1502 1467 1429 1557 1484 82 451 500 1050 1 1 16334678 269 5.35 0.40 12 0.49 308.00 4165.00 1890 20240508 -12.80 1178 20241210 39.90 1800 -8.44 20250117 1282 28.55 20250115 1890 -12.80 20240508 1178 39.90 20241210 1.04 Y 050760 500 81 억 466018 N N 0 N 00 N
4 20250401 140449 57 100.00 KOSDAQ 화학 N N N N N 1627 122 2 8.11 98845395 61916 49.08 1545 1637 1508 1956 1054 1505 1596.44 2.85 0 1582 1575 1540 1502 1467 1429 1557 1484 82 451 500 1050 1 1 16334678 266 5.28 0.39 12 0.38 308.00 4165.00 1890 20240508 -13.92 1178 20241210 38.12 1800 -9.61 20250117 1282 26.91 20250115 1890 -13.92 20240508 1178 38.12 20241210 1.04 Y 050760 500 81 억 466018 N N 0 N 00 N
5 20250401 130450 57 100.00 KOSDAQ 화학 N N N N N 1615 110 2 7.31 81707084 51360 40.72 1545 1617 1508 1956 1054 1505 1590.87 2.85 0 1598 1575 1540 1502 1467 1429 1557 1484 82 451 500 1050 1 1 16334678 264 5.24 0.39 12 0.31 308.00 4165.00 1890 20240508 -14.55 1178 20241210 37.10 1800 -10.28 20250117 1282 25.98 20250115 1890 -14.55 20240508 1178 37.10 20241210 1.04 Y 050760 500 81 억 466018 N N 0 N 00 N
6 20250401 120450 57 100.00 KOSDAQ 화학 N N N N N 1612 107 2 7.11 65751126 41456 32.86 1545 1617 1508 1956 1054 1505 1586.05 2.85 0 1600 1575 1540 1502 1467 1429 1557 1484 82 451 500 1050 1 1 16334678 263 5.23 0.39 12 0.25 308.00 4165.00 1890 20240508 -14.71 1178 20241210 36.84 1800 -10.44 20250117 1282 25.74 20250115 1890 -14.71 20240508 1178 36.84 20241210 1.04 Y 050760 500 81 억 466018 N N 0 N 00 N
7 20250401 110447 57 100.00 KOSDAQ 화학 N N N N N 1596 91 2 6.05 52817030 33392 26.47 1545 1617 1508 1956 1054 1505 1581.73 2.85 0 405 1575 1540 1502 1467 1429 1557 1484 82 451 500 1050 1 1 16334678 261 5.18 0.38 12 0.20 308.00 4165.00 1890 20240508 -15.56 1178 20241210 35.48 1800 -11.33 20250117 1282 24.49 20250115 1890 -15.56 20240508 1178 35.48 20241210 1.04 Y 050760 500 81 억 466018 N N 0 N 00 N
8 20250401 100443 57 100.00 KOSDAQ 화학 N N N N N 1587 82 2 5.45 25693693 16345 12.96 1545 1617 1508 1956 1054 1505 1571.96 2.85 0 684 1575 1540 1502 1467 1429 1557 1484 82 451 500 1050 1 1 16334678 259 5.15 0.38 12 0.10 308.00 4165.00 1890 20240508 -16.03 1178 20241210 34.72 1800 -11.83 20250117 1282 23.79 20250115 1890 -16.03 20240508 1178 34.72 20241210 1.04 Y 050760 500 81 억 466018 N N 0 N 00 N
9 20250401 090444 57 100.00 KOSDAQ 화학 N N N N N 1551 46 2 3.06 2393626 1550 1.23 1545 1551 1508 1956 1054 1505 1544.27 2.85 0 32 1575 1540 1502 1467 1429 1557 1484 82 451 500 1050 1 1 16334678 253 5.04 0.37 12 0.01 308.00 4165.00 1890 20240508 -17.94 1178 20241210 31.66 1800 -13.83 20250117 1282 20.98 20250115 1890 -17.94 20240508 1178 31.66 20241210 1.04 Y 050760 500 81 억 466018 N N 0 N 00 N