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

Update 2025-04-11 2981 top30,price

Browse Source
This commit is contained in:
ened
2025-04-11 18:02:04 +09:00
parent 18c060305d
commit 3f8907ed0e
2981 changed files with 32100 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
20250411,160529,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,825,-20,5,-2.37,91008753,109222,226.95,844,844,822,1098,592,845,833.25,3.67,0,645,881,863,829,811,777,872,820,74,253,500,500,1,1,14793621,122,-1.11,0.60,12,0.74,-742.00,1382.00,5910,20240412,-86.04,788,20250407,4.70,2150,-61.63,20250121,788,4.70,20250407,5910,-86.04,20240412,788,4.70,20250407,0.39,Y,058450,500,73 억,,542287,N,N,0,N,00,N
20250411,150533,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,842,-3,5,-0.36,89651222,107579,223.54,844,844,822,1098,592,845,833.35,3.67,0,736,881,863,829,811,777,872,820,74,253,500,500,1,1,14793621,125,-1.13,0.61,12,0.73,-742.00,1382.00,5910,20240412,-85.75,788,20250407,6.85,2150,-60.84,20250121,788,6.85,20250407,5910,-85.75,20240412,788,6.85,20250407,0.39,Y,058450,500,73 억,,542287,N,N,0,N,00,N
20250411,140533,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,830,-15,5,-1.78,85457805,102588,213.17,844,844,822,1098,592,845,833.02,3.67,0,874,881,863,829,811,777,872,820,74,253,500,500,1,1,14793621,123,-1.12,0.60,12,0.69,-742.00,1382.00,5910,20240412,-85.96,788,20250407,5.33,2150,-61.40,20250121,788,5.33,20250407,5910,-85.96,20240412,788,5.33,20250407,0.39,Y,058450,500,73 억,,542287,N,N,0,N,00,N
20250411,130534,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,834,-11,5,-1.30,23166830,27603,57.36,844,844,822,1098,592,845,839.29,3.67,0,-1480,881,863,829,811,777,872,820,74,253,500,500,1,1,14793621,123,-1.12,0.60,12,0.19,-742.00,1382.00,5910,20240412,-85.89,788,20250407,5.84,2150,-61.21,20250121,788,5.84,20250407,5910,-85.89,20240412,788,5.84,20250407,0.39,Y,058450,500,73 억,,542287,N,N,0,N,00,N
20250411,120535,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,832,-13,5,-1.54,21790882,25954,53.93,844,844,822,1098,592,845,839.60,3.67,0,-1569,881,863,829,811,777,872,820,74,253,500,500,1,1,14793621,123,-1.12,0.60,12,0.18,-742.00,1382.00,5910,20240412,-85.92,788,20250407,5.58,2150,-61.30,20250121,788,5.58,20250407,5910,-85.92,20240412,788,5.58,20250407,0.39,Y,058450,500,73 억,,542287,N,N,0,N,00,N
20250411,110533,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,832,-13,5,-1.54,20432570,24327,50.55,844,844,822,1098,592,845,839.91,3.67,0,-1547,881,863,829,811,777,872,820,74,253,500,500,1,1,14793621,123,-1.12,0.60,12,0.16,-742.00,1382.00,5910,20240412,-85.92,788,20250407,5.58,2150,-61.30,20250121,788,5.58,20250407,5910,-85.92,20240412,788,5.58,20250407,0.39,Y,058450,500,73 억,,542287,N,N,0,N,00,N
20250411,100535,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,839,-6,5,-0.71,19664035,23404,48.63,844,844,822,1098,592,845,840.20,3.67,0,-806,881,863,829,811,777,872,820,74,253,500,500,1,1,14793621,124,-1.13,0.61,12,0.16,-742.00,1382.00,5910,20240412,-85.80,788,20250407,6.47,2150,-60.98,20250121,788,6.47,20250407,5910,-85.80,20240412,788,6.47,20250407,0.39,Y,058450,500,73 억,,542287,N,N,0,N,00,N
20250411,090538,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,843,-2,5,-0.24,16100813,19107,39.70,844,844,835,1098,592,845,842.67,3.67,0,-842,881,863,829,811,777,872,820,74,253,500,500,1,1,14793621,125,-1.14,0.61,12,0.13,-742.00,1382.00,5910,20240412,-85.74,788,20250407,6.98,2150,-60.79,20250121,788,6.98,20250407,5910,-85.74,20240412,788,6.98,20250407,0.39,Y,058450,500,73 억,,542287,N,N,0,N,00,N
20250410,160531,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,845,53,2,6.69,39698175,48112,77.35,795,847,795,1029,555,792,825.12,3.63,0,5779,865,828,810,773,755,819,764,74,237,500,470,1,1,14793621,125,-1.14,0.61,12,0.33,-742.00,1382.00,5910,20240412,-85.70,788,20250407,7.23,2150,-60.70,20250121,788,7.23,20250407,5910,-85.70,20240412,788,7.23,20250407,0.39,Y,058450,500,73 억,,536508,N,N,32,N,00,N
20250410,150533,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,846,54,2,6.82,37363878,45334,72.88,795,847,795,1029,555,792,824.19,3.63,0,5677,865,828,810,773,755,819,764,74,237,500,470,1,1,14793621,125,-1.14,0.61,12,0.31,-742.00,1382.00,5910,20240412,-85.69,788,20250407,7.36,2150,-60.65,20250121,788,7.36,20250407,5910,-85.69,20240412,788,7.36,20250407,0.39,Y,058450,500,73 억,,536508,N,N,32,N,00,N
20250410,140532,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,840,48,2,6.06,35490018,43101,69.29,795,840,795,1029,555,792,823.42,3.63,0,5364,865,828,810,773,755,819,764,74,237,500,470,1,1,14793621,124,-1.13,0.61,12,0.29,-742.00,1382.00,5910,20240412,-85.79,788,20250407,6.60,2150,-60.93,20250121,788,6.60,20250407,5910,-85.79,20240412,788,6.60,20250407,0.39,Y,058450,500,73 억,,536508,N,N,32,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 20250411 160529 57 100.00 KOSDAQ 화학 N N N N N 825 -20 5 -2.37 91008753 109222 226.95 844 844 822 1098 592 845 833.25 3.67 0 645 881 863 829 811 777 872 820 74 253 500 500 1 1 14793621 122 -1.11 0.60 12 0.74 -742.00 1382.00 5910 20240412 -86.04 788 20250407 4.70 2150 -61.63 20250121 788 4.70 20250407 5910 -86.04 20240412 788 4.70 20250407 0.39 Y 058450 500 73 억 542287 N N 0 N 00 N
3 20250411 150533 57 100.00 KOSDAQ 화학 N N N N N 842 -3 5 -0.36 89651222 107579 223.54 844 844 822 1098 592 845 833.35 3.67 0 736 881 863 829 811 777 872 820 74 253 500 500 1 1 14793621 125 -1.13 0.61 12 0.73 -742.00 1382.00 5910 20240412 -85.75 788 20250407 6.85 2150 -60.84 20250121 788 6.85 20250407 5910 -85.75 20240412 788 6.85 20250407 0.39 Y 058450 500 73 억 542287 N N 0 N 00 N
4 20250411 140533 57 100.00 KOSDAQ 화학 N N N N N 830 -15 5 -1.78 85457805 102588 213.17 844 844 822 1098 592 845 833.02 3.67 0 874 881 863 829 811 777 872 820 74 253 500 500 1 1 14793621 123 -1.12 0.60 12 0.69 -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 0.39 Y 058450 500 73 억 542287 N N 0 N 00 N
5 20250411 130534 57 100.00 KOSDAQ 화학 N N N N N 834 -11 5 -1.30 23166830 27603 57.36 844 844 822 1098 592 845 839.29 3.67 0 -1480 881 863 829 811 777 872 820 74 253 500 500 1 1 14793621 123 -1.12 0.60 12 0.19 -742.00 1382.00 5910 20240412 -85.89 788 20250407 5.84 2150 -61.21 20250121 788 5.84 20250407 5910 -85.89 20240412 788 5.84 20250407 0.39 Y 058450 500 73 억 542287 N N 0 N 00 N
6 20250411 120535 57 100.00 KOSDAQ 화학 N N N N N 832 -13 5 -1.54 21790882 25954 53.93 844 844 822 1098 592 845 839.60 3.67 0 -1569 881 863 829 811 777 872 820 74 253 500 500 1 1 14793621 123 -1.12 0.60 12 0.18 -742.00 1382.00 5910 20240412 -85.92 788 20250407 5.58 2150 -61.30 20250121 788 5.58 20250407 5910 -85.92 20240412 788 5.58 20250407 0.39 Y 058450 500 73 억 542287 N N 0 N 00 N
7 20250411 110533 57 100.00 KOSDAQ 화학 N N N N N 832 -13 5 -1.54 20432570 24327 50.55 844 844 822 1098 592 845 839.91 3.67 0 -1547 881 863 829 811 777 872 820 74 253 500 500 1 1 14793621 123 -1.12 0.60 12 0.16 -742.00 1382.00 5910 20240412 -85.92 788 20250407 5.58 2150 -61.30 20250121 788 5.58 20250407 5910 -85.92 20240412 788 5.58 20250407 0.39 Y 058450 500 73 억 542287 N N 0 N 00 N
8 20250411 100535 57 100.00 KOSDAQ 화학 N N N N N 839 -6 5 -0.71 19664035 23404 48.63 844 844 822 1098 592 845 840.20 3.67 0 -806 881 863 829 811 777 872 820 74 253 500 500 1 1 14793621 124 -1.13 0.61 12 0.16 -742.00 1382.00 5910 20240412 -85.80 788 20250407 6.47 2150 -60.98 20250121 788 6.47 20250407 5910 -85.80 20240412 788 6.47 20250407 0.39 Y 058450 500 73 억 542287 N N 0 N 00 N
9 20250411 090538 57 100.00 KOSDAQ 화학 N N N N N 843 -2 5 -0.24 16100813 19107 39.70 844 844 835 1098 592 845 842.67 3.67 0 -842 881 863 829 811 777 872 820 74 253 500 500 1 1 14793621 125 -1.14 0.61 12 0.13 -742.00 1382.00 5910 20240412 -85.74 788 20250407 6.98 2150 -60.79 20250121 788 6.98 20250407 5910 -85.74 20240412 788 6.98 20250407 0.39 Y 058450 500 73 억 542287 N N 0 N 00 N
10 20250410 160531 57 100.00 KOSDAQ 화학 N N N N N 845 53 2 6.69 39698175 48112 77.35 795 847 795 1029 555 792 825.12 3.63 0 5779 865 828 810 773 755 819 764 74 237 500 470 1 1 14793621 125 -1.14 0.61 12 0.33 -742.00 1382.00 5910 20240412 -85.70 788 20250407 7.23 2150 -60.70 20250121 788 7.23 20250407 5910 -85.70 20240412 788 7.23 20250407 0.39 Y 058450 500 73 억 536508 N N 32 N 00 N
11 20250410 150533 57 100.00 KOSDAQ 화학 N N N N N 846 54 2 6.82 37363878 45334 72.88 795 847 795 1029 555 792 824.19 3.63 0 5677 865 828 810 773 755 819 764 74 237 500 470 1 1 14793621 125 -1.14 0.61 12 0.31 -742.00 1382.00 5910 20240412 -85.69 788 20250407 7.36 2150 -60.65 20250121 788 7.36 20250407 5910 -85.69 20240412 788 7.36 20250407 0.39 Y 058450 500 73 억 536508 N N 32 N 00 N
12 20250410 140532 57 100.00 KOSDAQ 화학 N N N N N 840 48 2 6.06 35490018 43101 69.29 795 840 795 1029 555 792 823.42 3.63 0 5364 865 828 810 773 755 819 764 74 237 500 470 1 1 14793621 124 -1.13 0.61 12 0.29 -742.00 1382.00 5910 20240412 -85.79 788 20250407 6.60 2150 -60.93 20250121 788 6.60 20250407 5910 -85.79 20240412 788 6.60 20250407 0.39 Y 058450 500 73 억 536508 N N 32 N 00 N