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
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
20250407,160519,57,100.00,KOSDAQ,신저가,화학,N,N,N,N, ,N,829,-50,5,-5.69,97601654,118311,195.49,877,879,788,1142,616,879,824.96,3.55,0,116,913,896,878,861,843,887,852,74,263,500,520,1,1,14793621,123,-1.12,0.60,12,0.80,-742.00,1382.00,5910,20240412,-85.97,788,20250407,5.20,2150,-61.44,20250121,788,5.20,20250407,5910,-85.97,20240412,788,5.20,20250407,0.45,Y,058450,500,73 억,,525283,N,N,4,N,00,N
20250407,150523,57,100.00,KOSDAQ,신저가,화학,N,N,N,N, ,N,830,-49,5,-5.57,93692511,113580,187.68,877,879,788,1142,616,879,824.90,3.55,0,519,913,896,878,861,843,887,852,74,263,500,520,1,1,14793621,123,-1.12,0.60,12,0.77,-742.00,1382.00,5910,20240412,-85.96,788,20250407,5.33,2150,-61.40,20250121,788,5.33,20250407,5910,-85.96,20240412,788,5.33,20250407,0.45,Y,058450,500,73 억,,525283,N,N,4,N,00,N
20250407,140521,57,100.00,KOSDAQ,신저가,화학,N,N,N,N, ,N,817,-62,5,-7.05,87552024,106147,175.39,877,879,788,1142,616,879,824.82,3.55,0,1849,913,896,878,861,843,887,852,74,263,500,520,1,1,14793621,121,-1.10,0.59,12,0.72,-742.00,1382.00,5910,20240412,-86.18,788,20250407,3.68,2150,-62.00,20250121,788,3.68,20250407,5910,-86.18,20240412,788,3.68,20250407,0.45,Y,058450,500,73 억,,525283,N,N,4,N,00,N
20250407,130519,57,100.00,KOSDAQ,신저가,화학,N,N,N,N, ,N,824,-55,5,-6.26,79727660,96491,159.44,877,879,788,1142,616,879,826.27,3.55,0,1260,913,896,878,861,843,887,852,74,263,500,520,1,1,14793621,122,-1.11,0.60,12,0.65,-742.00,1382.00,5910,20240412,-86.06,788,20250407,4.57,2150,-61.67,20250121,788,4.57,20250407,5910,-86.06,20240412,788,4.57,20250407,0.45,Y,058450,500,73 억,,525283,N,N,4,N,00,N
20250407,120520,57,100.00,KOSDAQ,신저가,화학,N,N,N,N, ,N,810,-69,5,-7.85,76650008,92697,153.17,877,879,788,1142,616,879,826.89,3.55,0,1113,913,896,878,861,843,887,852,74,263,500,520,1,1,14793621,120,-1.09,0.59,12,0.63,-742.00,1382.00,5910,20240412,-86.29,788,20250407,2.79,2150,-62.33,20250121,788,2.79,20250407,5910,-86.29,20240412,788,2.79,20250407,0.45,Y,058450,500,73 억,,525283,N,N,4,N,00,N
20250407,110521,57,100.00,KOSDAQ,신저가,화학,N,N,N,N, ,N,827,-52,5,-5.92,58211053,69961,115.60,877,879,788,1142,616,879,832.05,3.55,0,2258,913,896,878,861,843,887,852,74,263,500,520,1,1,14793621,122,-1.11,0.60,12,0.47,-742.00,1382.00,5910,20240412,-86.01,788,20250407,4.95,2150,-61.53,20250121,788,4.95,20250407,5910,-86.01,20240412,788,4.95,20250407,0.45,Y,058450,500,73 억,,525283,N,N,4,N,00,N
20250407,100521,57,100.00,KOSDAQ,신저가,화학,N,N,N,N, ,N,817,-62,5,-7.05,56260964,67587,111.68,877,879,788,1142,616,879,832.42,3.55,0,2439,913,896,878,861,843,887,852,74,263,500,520,1,1,14793621,121,-1.10,0.59,12,0.46,-742.00,1382.00,5910,20240412,-86.18,788,20250407,3.68,2150,-62.00,20250121,788,3.68,20250407,5910,-86.18,20240412,788,3.68,20250407,0.45,Y,058450,500,73 억,,525283,N,N,4,N,00,N
20250407,090521,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,868,-11,5,-1.25,13067954,14922,24.66,877,879,868,1142,616,879,875.75,3.55,0,-1928,913,896,878,861,843,887,852,74,263,500,520,1,1,14793621,128,-1.17,0.63,12,0.10,-742.00,1382.00,5910,20240412,-85.31,860,20250404,0.93,2150,-59.63,20250121,860,0.93,20250404,5910,-85.31,20240412,860,0.93,20250404,0.45,Y,058450,500,73 억,,525283,N,N,4,N,00,N
20250404,160519,57,100.00,KOSDAQ,신저가,화학,N,N,N,N, ,N,879,-9,5,-1.01,52903042,60449,99.65,888,895,860,1154,622,888,875.15,3.55,0,-279,954,920,904,870,854,913,863,74,266,500,530,1,1,14793621,130,-1.18,0.64,12,0.41,-742.00,1382.00,5910,20240412,-85.13,860,20250404,2.21,2150,-59.12,20250121,860,2.21,20250404,5910,-85.13,20240412,860,2.21,20250404,0.45,Y,058450,500,73 억,,525612,N,N,4,N,00,N
20250404,150524,57,100.00,KOSDAQ,신저가,화학,N,N,N,N, ,N,869,-19,5,-2.14,48597666,55534,91.54,888,895,860,1154,622,888,875.10,3.55,0,686,954,920,904,870,854,913,863,74,266,500,530,1,1,14793621,129,-1.17,0.63,12,0.38,-742.00,1382.00,5910,20240412,-85.30,860,20250404,1.05,2150,-59.58,20250121,860,1.05,20250404,5910,-85.30,20240412,860,1.05,20250404,0.45,Y,058450,500,73 억,,525612,N,N,0,N,00,N
20250404,140525,57,100.00,KOSDAQ,신저가,화학,N,N,N,N, ,N,875,-13,5,-1.46,46752151,53407,88.04,888,895,862,1154,622,888,875.39,3.55,0,1036,954,920,904,870,854,913,863,74,266,500,530,1,1,14793621,129,-1.18,0.63,12,0.36,-742.00,1382.00,5910,20240412,-85.19,862,20250404,1.51,2150,-59.30,20250121,862,1.51,20250404,5910,-85.19,20240412,862,1.51,20250404,0.45,Y,058450,500,73 억,,525612,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 160519 57 100.00 KOSDAQ 신저가 화학 N N N N N 829 -50 5 -5.69 97601654 118311 195.49 877 879 788 1142 616 879 824.96 3.55 0 116 913 896 878 861 843 887 852 74 263 500 520 1 1 14793621 123 -1.12 0.60 12 0.80 -742.00 1382.00 5910 20240412 -85.97 788 20250407 5.20 2150 -61.44 20250121 788 5.20 20250407 5910 -85.97 20240412 788 5.20 20250407 0.45 Y 058450 500 73 억 525283 N N 4 N 00 N
3 20250407 150523 57 100.00 KOSDAQ 신저가 화학 N N N N N 830 -49 5 -5.57 93692511 113580 187.68 877 879 788 1142 616 879 824.90 3.55 0 519 913 896 878 861 843 887 852 74 263 500 520 1 1 14793621 123 -1.12 0.60 12 0.77 -742.00 1382.00 5910 20240412 -85.96 788 20250407 5.33 2150 -61.40 20250121 788 5.33 20250407 5910 -85.96 20240412 788 5.33 20250407 0.45 Y 058450 500 73 억 525283 N N 4 N 00 N
4 20250407 140521 57 100.00 KOSDAQ 신저가 화학 N N N N N 817 -62 5 -7.05 87552024 106147 175.39 877 879 788 1142 616 879 824.82 3.55 0 1849 913 896 878 861 843 887 852 74 263 500 520 1 1 14793621 121 -1.10 0.59 12 0.72 -742.00 1382.00 5910 20240412 -86.18 788 20250407 3.68 2150 -62.00 20250121 788 3.68 20250407 5910 -86.18 20240412 788 3.68 20250407 0.45 Y 058450 500 73 억 525283 N N 4 N 00 N
5 20250407 130519 57 100.00 KOSDAQ 신저가 화학 N N N N N 824 -55 5 -6.26 79727660 96491 159.44 877 879 788 1142 616 879 826.27 3.55 0 1260 913 896 878 861 843 887 852 74 263 500 520 1 1 14793621 122 -1.11 0.60 12 0.65 -742.00 1382.00 5910 20240412 -86.06 788 20250407 4.57 2150 -61.67 20250121 788 4.57 20250407 5910 -86.06 20240412 788 4.57 20250407 0.45 Y 058450 500 73 억 525283 N N 4 N 00 N
6 20250407 120520 57 100.00 KOSDAQ 신저가 화학 N N N N N 810 -69 5 -7.85 76650008 92697 153.17 877 879 788 1142 616 879 826.89 3.55 0 1113 913 896 878 861 843 887 852 74 263 500 520 1 1 14793621 120 -1.09 0.59 12 0.63 -742.00 1382.00 5910 20240412 -86.29 788 20250407 2.79 2150 -62.33 20250121 788 2.79 20250407 5910 -86.29 20240412 788 2.79 20250407 0.45 Y 058450 500 73 억 525283 N N 4 N 00 N
7 20250407 110521 57 100.00 KOSDAQ 신저가 화학 N N N N N 827 -52 5 -5.92 58211053 69961 115.60 877 879 788 1142 616 879 832.05 3.55 0 2258 913 896 878 861 843 887 852 74 263 500 520 1 1 14793621 122 -1.11 0.60 12 0.47 -742.00 1382.00 5910 20240412 -86.01 788 20250407 4.95 2150 -61.53 20250121 788 4.95 20250407 5910 -86.01 20240412 788 4.95 20250407 0.45 Y 058450 500 73 억 525283 N N 4 N 00 N
8 20250407 100521 57 100.00 KOSDAQ 신저가 화학 N N N N N 817 -62 5 -7.05 56260964 67587 111.68 877 879 788 1142 616 879 832.42 3.55 0 2439 913 896 878 861 843 887 852 74 263 500 520 1 1 14793621 121 -1.10 0.59 12 0.46 -742.00 1382.00 5910 20240412 -86.18 788 20250407 3.68 2150 -62.00 20250121 788 3.68 20250407 5910 -86.18 20240412 788 3.68 20250407 0.45 Y 058450 500 73 억 525283 N N 4 N 00 N
9 20250407 090521 57 100.00 KOSDAQ 화학 N N N N N 868 -11 5 -1.25 13067954 14922 24.66 877 879 868 1142 616 879 875.75 3.55 0 -1928 913 896 878 861 843 887 852 74 263 500 520 1 1 14793621 128 -1.17 0.63 12 0.10 -742.00 1382.00 5910 20240412 -85.31 860 20250404 0.93 2150 -59.63 20250121 860 0.93 20250404 5910 -85.31 20240412 860 0.93 20250404 0.45 Y 058450 500 73 억 525283 N N 4 N 00 N
10 20250404 160519 57 100.00 KOSDAQ 신저가 화학 N N N N N 879 -9 5 -1.01 52903042 60449 99.65 888 895 860 1154 622 888 875.15 3.55 0 -279 954 920 904 870 854 913 863 74 266 500 530 1 1 14793621 130 -1.18 0.64 12 0.41 -742.00 1382.00 5910 20240412 -85.13 860 20250404 2.21 2150 -59.12 20250121 860 2.21 20250404 5910 -85.13 20240412 860 2.21 20250404 0.45 Y 058450 500 73 억 525612 N N 4 N 00 N
11 20250404 150524 57 100.00 KOSDAQ 신저가 화학 N N N N N 869 -19 5 -2.14 48597666 55534 91.54 888 895 860 1154 622 888 875.10 3.55 0 686 954 920 904 870 854 913 863 74 266 500 530 1 1 14793621 129 -1.17 0.63 12 0.38 -742.00 1382.00 5910 20240412 -85.30 860 20250404 1.05 2150 -59.58 20250121 860 1.05 20250404 5910 -85.30 20240412 860 1.05 20250404 0.45 Y 058450 500 73 억 525612 N N 0 N 00 N
12 20250404 140525 57 100.00 KOSDAQ 신저가 화학 N N N N N 875 -13 5 -1.46 46752151 53407 88.04 888 895 862 1154 622 888 875.39 3.55 0 1036 954 920 904 870 854 913 863 74 266 500 530 1 1 14793621 129 -1.18 0.63 12 0.36 -742.00 1382.00 5910 20240412 -85.19 862 20250404 1.51 2150 -59.30 20250121 862 1.51 20250404 5910 -85.19 20240412 862 1.51 20250404 0.45 Y 058450 500 73 억 525612 N N 0 N 00 N