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

Update 2025-04-07 2983 top30,price

Browse Source
This commit is contained in:
ened
2025-04-07 18:02:04 +09:00
parent 61ae93b329
commit 35e99d55ee
2983 changed files with 32134 additions and 2740 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
050760/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
20250407,160456,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1558,-60,5,-3.71,142652170,90800,266.21,1606,1618,1541,2100,1133,1618,1571.06,2.91,0,2685,1637,1627,1615,1605,1593,1632,1610,82,482,500,1130,1,1,16334678,254,5.06,0.37,12,0.56,308.00,4165.00,1890,20240508,-17.57,1178,20241210,32.26,1800,-13.44,20250117,1282,21.53,20250115,1890,-17.57,20240508,1178,32.26,20241210,1.04,Y,050760,500,81 억,,475381,N,N,594,N,00,N
20250407,150500,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1557,-61,5,-3.77,140133353,89181,261.46,1606,1618,1541,2100,1133,1618,1571.34,2.91,0,2201,1637,1627,1615,1605,1593,1632,1610,82,482,500,1130,1,1,16334678,254,5.06,0.37,12,0.55,308.00,4165.00,1890,20240508,-17.62,1178,20241210,32.17,1800,-13.50,20250117,1282,21.45,20250115,1890,-17.62,20240508,1178,32.17,20241210,1.04,Y,050760,500,81 억,,475381,N,N,0,N,00,N
20250407,140458,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1566,-52,5,-3.21,138627933,88214,258.62,1606,1618,1541,2100,1133,1618,1571.50,2.91,0,2271,1637,1627,1615,1605,1593,1632,1610,82,482,500,1130,1,1,16334678,256,5.08,0.38,12,0.54,308.00,4165.00,1890,20240508,-17.14,1178,20241210,32.94,1800,-13.00,20250117,1282,22.15,20250115,1890,-17.14,20240508,1178,32.94,20241210,1.04,Y,050760,500,81 억,,475381,N,N,0,N,00,N
20250407,130456,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1579,-39,5,-2.41,135023479,85918,251.89,1606,1618,1541,2100,1133,1618,1571.54,2.91,0,3762,1637,1627,1615,1605,1593,1632,1610,82,482,500,1130,1,1,16334678,258,5.13,0.38,12,0.53,308.00,4165.00,1890,20240508,-16.46,1178,20241210,34.04,1800,-12.28,20250117,1282,23.17,20250115,1890,-16.46,20240508,1178,34.04,20241210,1.04,Y,050760,500,81 억,,475381,N,N,0,N,00,N
20250407,120457,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1570,-48,5,-2.97,125574178,79910,234.28,1606,1618,1541,2100,1133,1618,1571.45,2.91,0,4213,1637,1627,1615,1605,1593,1632,1610,82,482,500,1130,1,1,16334678,256,5.10,0.38,12,0.49,308.00,4165.00,1890,20240508,-16.93,1178,20241210,33.28,1800,-12.78,20250117,1282,22.46,20250115,1890,-16.93,20240508,1178,33.28,20241210,1.04,Y,050760,500,81 억,,475381,N,N,0,N,00,N
20250407,110458,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1575,-43,5,-2.66,62323276,39468,115.71,1606,1618,1541,2100,1133,1618,1579.08,2.91,0,2728,1637,1627,1615,1605,1593,1632,1610,82,482,500,1130,1,1,16334678,257,5.11,0.38,12,0.24,308.00,4165.00,1890,20240508,-16.67,1178,20241210,33.70,1800,-12.50,20250117,1282,22.85,20250115,1890,-16.67,20240508,1178,33.70,20241210,1.04,Y,050760,500,81 억,,475381,N,N,0,N,00,N
20250407,100458,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1597,-21,5,-1.30,15279099,9507,27.87,1606,1618,1597,2100,1133,1618,1607.14,2.91,0,726,1637,1627,1615,1605,1593,1632,1610,82,482,500,1130,1,1,16334678,261,5.19,0.38,12,0.06,308.00,4165.00,1890,20240508,-15.50,1178,20241210,35.57,1800,-11.28,20250117,1282,24.57,20250115,1890,-15.50,20240508,1178,35.57,20241210,1.04,Y,050760,500,81 억,,475381,N,N,0,N,00,N
20250407,090458,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1601,-17,5,-1.05,3519752,2192,6.43,1606,1606,1601,2100,1133,1618,1605.73,2.91,0,0,1637,1627,1615,1605,1593,1632,1610,82,482,500,1130,1,1,16334678,262,5.20,0.38,12,0.01,308.00,4165.00,1890,20240508,-15.29,1178,20241210,35.91,1800,-11.06,20250117,1282,24.88,20250115,1890,-15.29,20240508,1178,35.91,20241210,1.04,Y,050760,500,81 억,,475381,N,N,0,N,00,N
20250404,160456,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1618,6,2,0.37,55164894,34109,63.20,1611,1625,1603,2095,1129,1612,1617.31,2.90,0,1080,1714,1662,1627,1575,1540,1645,1558,82,483,500,1120,1,1,16334678,264,5.25,0.39,12,0.21,308.00,4165.00,1890,20240508,-14.39,1178,20241210,37.35,1800,-10.11,20250117,1282,26.21,20250115,1890,-14.39,20240508,1178,37.35,20241210,1.04,Y,050760,500,81 억,,474047,N,N,0,N,00,N
20250404,150501,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1610,-2,5,-0.12,53552340,33110,61.35,1611,1625,1603,2095,1129,1612,1617.41,2.90,0,1088,1714,1662,1627,1575,1540,1645,1558,82,483,500,1120,1,1,16334678,263,5.23,0.39,12,0.20,308.00,4165.00,1890,20240508,-14.81,1178,20241210,36.67,1800,-10.56,20250117,1282,25.59,20250115,1890,-14.81,20240508,1178,36.67,20241210,1.04,Y,050760,500,81 억,,474047,N,N,0,N,00,N
20250404,140502,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1603,-9,5,-0.56,50414546,31161,57.74,1611,1625,1603,2095,1129,1612,1617.87,2.90,0,805,1714,1662,1627,1575,1540,1645,1558,82,483,500,1120,1,1,16334678,262,5.20,0.38,12,0.19,308.00,4165.00,1890,20240508,-15.19,1178,20241210,36.08,1800,-10.94,20250117,1282,25.04,20250115,1890,-15.19,20240508,1178,36.08,20241210,1.04,Y,050760,500,81 억,,474047,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 20250407 160456 57 100.00 KOSDAQ 화학 N N N N N 1558 -60 5 -3.71 142652170 90800 266.21 1606 1618 1541 2100 1133 1618 1571.06 2.91 0 2685 1637 1627 1615 1605 1593 1632 1610 82 482 500 1130 1 1 16334678 254 5.06 0.37 12 0.56 308.00 4165.00 1890 20240508 -17.57 1178 20241210 32.26 1800 -13.44 20250117 1282 21.53 20250115 1890 -17.57 20240508 1178 32.26 20241210 1.04 Y 050760 500 81 억 475381 N N 594 N 00 N
3 20250407 150500 57 100.00 KOSDAQ 화학 N N N N N 1557 -61 5 -3.77 140133353 89181 261.46 1606 1618 1541 2100 1133 1618 1571.34 2.91 0 2201 1637 1627 1615 1605 1593 1632 1610 82 482 500 1130 1 1 16334678 254 5.06 0.37 12 0.55 308.00 4165.00 1890 20240508 -17.62 1178 20241210 32.17 1800 -13.50 20250117 1282 21.45 20250115 1890 -17.62 20240508 1178 32.17 20241210 1.04 Y 050760 500 81 억 475381 N N 0 N 00 N
4 20250407 140458 57 100.00 KOSDAQ 화학 N N N N N 1566 -52 5 -3.21 138627933 88214 258.62 1606 1618 1541 2100 1133 1618 1571.50 2.91 0 2271 1637 1627 1615 1605 1593 1632 1610 82 482 500 1130 1 1 16334678 256 5.08 0.38 12 0.54 308.00 4165.00 1890 20240508 -17.14 1178 20241210 32.94 1800 -13.00 20250117 1282 22.15 20250115 1890 -17.14 20240508 1178 32.94 20241210 1.04 Y 050760 500 81 억 475381 N N 0 N 00 N
5 20250407 130456 57 100.00 KOSDAQ 화학 N N N N N 1579 -39 5 -2.41 135023479 85918 251.89 1606 1618 1541 2100 1133 1618 1571.54 2.91 0 3762 1637 1627 1615 1605 1593 1632 1610 82 482 500 1130 1 1 16334678 258 5.13 0.38 12 0.53 308.00 4165.00 1890 20240508 -16.46 1178 20241210 34.04 1800 -12.28 20250117 1282 23.17 20250115 1890 -16.46 20240508 1178 34.04 20241210 1.04 Y 050760 500 81 억 475381 N N 0 N 00 N
6 20250407 120457 57 100.00 KOSDAQ 화학 N N N N N 1570 -48 5 -2.97 125574178 79910 234.28 1606 1618 1541 2100 1133 1618 1571.45 2.91 0 4213 1637 1627 1615 1605 1593 1632 1610 82 482 500 1130 1 1 16334678 256 5.10 0.38 12 0.49 308.00 4165.00 1890 20240508 -16.93 1178 20241210 33.28 1800 -12.78 20250117 1282 22.46 20250115 1890 -16.93 20240508 1178 33.28 20241210 1.04 Y 050760 500 81 억 475381 N N 0 N 00 N
7 20250407 110458 57 100.00 KOSDAQ 화학 N N N N N 1575 -43 5 -2.66 62323276 39468 115.71 1606 1618 1541 2100 1133 1618 1579.08 2.91 0 2728 1637 1627 1615 1605 1593 1632 1610 82 482 500 1130 1 1 16334678 257 5.11 0.38 12 0.24 308.00 4165.00 1890 20240508 -16.67 1178 20241210 33.70 1800 -12.50 20250117 1282 22.85 20250115 1890 -16.67 20240508 1178 33.70 20241210 1.04 Y 050760 500 81 억 475381 N N 0 N 00 N
8 20250407 100458 57 100.00 KOSDAQ 화학 N N N N N 1597 -21 5 -1.30 15279099 9507 27.87 1606 1618 1597 2100 1133 1618 1607.14 2.91 0 726 1637 1627 1615 1605 1593 1632 1610 82 482 500 1130 1 1 16334678 261 5.19 0.38 12 0.06 308.00 4165.00 1890 20240508 -15.50 1178 20241210 35.57 1800 -11.28 20250117 1282 24.57 20250115 1890 -15.50 20240508 1178 35.57 20241210 1.04 Y 050760 500 81 억 475381 N N 0 N 00 N
9 20250407 090458 57 100.00 KOSDAQ 화학 N N N N N 1601 -17 5 -1.05 3519752 2192 6.43 1606 1606 1601 2100 1133 1618 1605.73 2.91 0 0 1637 1627 1615 1605 1593 1632 1610 82 482 500 1130 1 1 16334678 262 5.20 0.38 12 0.01 308.00 4165.00 1890 20240508 -15.29 1178 20241210 35.91 1800 -11.06 20250117 1282 24.88 20250115 1890 -15.29 20240508 1178 35.91 20241210 1.04 Y 050760 500 81 억 475381 N N 0 N 00 N
10 20250404 160456 57 100.00 KOSDAQ 화학 N N N N N 1618 6 2 0.37 55164894 34109 63.20 1611 1625 1603 2095 1129 1612 1617.31 2.90 0 1080 1714 1662 1627 1575 1540 1645 1558 82 483 500 1120 1 1 16334678 264 5.25 0.39 12 0.21 308.00 4165.00 1890 20240508 -14.39 1178 20241210 37.35 1800 -10.11 20250117 1282 26.21 20250115 1890 -14.39 20240508 1178 37.35 20241210 1.04 Y 050760 500 81 억 474047 N N 0 N 00 N
11 20250404 150501 57 100.00 KOSDAQ 화학 N N N N N 1610 -2 5 -0.12 53552340 33110 61.35 1611 1625 1603 2095 1129 1612 1617.41 2.90 0 1088 1714 1662 1627 1575 1540 1645 1558 82 483 500 1120 1 1 16334678 263 5.23 0.39 12 0.20 308.00 4165.00 1890 20240508 -14.81 1178 20241210 36.67 1800 -10.56 20250117 1282 25.59 20250115 1890 -14.81 20240508 1178 36.67 20241210 1.04 Y 050760 500 81 억 474047 N N 0 N 00 N
12 20250404 140502 57 100.00 KOSDAQ 화학 N N N N N 1603 -9 5 -0.56 50414546 31161 57.74 1611 1625 1603 2095 1129 1612 1617.87 2.90 0 805 1714 1662 1627 1575 1540 1645 1558 82 483 500 1120 1 1 16334678 262 5.20 0.38 12 0.19 308.00 4165.00 1890 20240508 -15.19 1178 20241210 36.08 1800 -10.94 20250117 1282 25.04 20250115 1890 -15.19 20240508 1178 36.08 20241210 1.04 Y 050760 500 81 억 474047 N N 0 N 00 N