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

Update 2025-04-30 2982 top30,price

Browse Source
This commit is contained in:
ened
2025-04-30 18:02:09 +09:00
parent 00b4e2bd77
commit 6ac48bd580
2982 changed files with 32110 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
20250430,160523,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1932,70,2,3.76,115857666,60292,168.66,1862,1974,1858,2420,1304,1862,1921.61,3.02,0,1938,1924,1893,1846,1815,1768,1908,1830,82,558,500,1300,1,1,16334678,316,6.27,0.46,12,0.37,308.00,4165.00,2100,20250422,-8.00,1178,20241210,64.01,2100,-8.00,20250422,1282,50.70,20250115,2100,-8.00,20250422,1178,64.01,20241210,1.04,Y,050760,500,81 억,,492671,N,N,0,N,00,N
20250430,150527,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1939,77,2,4.14,110412921,57476,160.78,1862,1974,1858,2420,1304,1862,1921.03,3.02,0,1486,1924,1893,1846,1815,1768,1908,1830,82,558,500,1300,1,1,16334678,317,6.30,0.47,12,0.35,308.00,4165.00,2100,20250422,-7.67,1178,20241210,64.60,2100,-7.67,20250422,1282,51.25,20250115,2100,-7.67,20250422,1178,64.60,20241210,1.04,Y,050760,500,81 억,,492671,N,N,0,N,00,N
20250430,140528,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1933,71,2,3.81,100610998,52427,146.66,1862,1974,1858,2420,1304,1862,1919.07,3.02,0,1763,1924,1893,1846,1815,1768,1908,1830,82,558,500,1300,1,1,16334678,316,6.28,0.46,12,0.32,308.00,4165.00,2100,20250422,-7.95,1178,20241210,64.09,2100,-7.95,20250422,1282,50.78,20250115,2100,-7.95,20250422,1178,64.09,20241210,1.04,Y,050760,500,81 억,,492671,N,N,0,N,00,N
20250430,130528,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1941,79,2,4.24,96797126,50460,141.15,1862,1974,1858,2420,1304,1862,1918.29,3.02,0,1751,1924,1893,1846,1815,1768,1908,1830,82,558,500,1300,1,1,16334678,317,6.30,0.47,12,0.31,308.00,4165.00,2100,20250422,-7.57,1178,20241210,64.77,2100,-7.57,20250422,1282,51.40,20250115,2100,-7.57,20250422,1178,64.77,20241210,1.04,Y,050760,500,81 억,,492671,N,N,0,N,00,N
20250430,120529,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1944,82,2,4.40,85250666,44505,124.50,1862,1974,1858,2420,1304,1862,1915.53,3.02,0,2659,1924,1893,1846,1815,1768,1908,1830,82,558,500,1300,1,1,16334678,318,6.31,0.47,12,0.27,308.00,4165.00,2100,20250422,-7.43,1178,20241210,65.03,2100,-7.43,20250422,1282,51.64,20250115,2100,-7.43,20250422,1178,65.03,20241210,1.04,Y,050760,500,81 억,,492671,N,N,0,N,00,N
20250430,110527,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1919,57,2,3.06,49636868,26242,73.41,1862,1921,1858,2420,1304,1862,1891.50,3.02,0,812,1924,1893,1846,1815,1768,1908,1830,82,558,500,1300,1,1,16334678,313,6.23,0.46,12,0.16,308.00,4165.00,2100,20250422,-8.62,1178,20241210,62.90,2100,-8.62,20250422,1282,49.69,20250115,2100,-8.62,20250422,1178,62.90,20241210,1.04,Y,050760,500,81 억,,492671,N,N,0,N,00,N
20250430,100529,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1900,38,2,2.04,28221660,15062,42.13,1862,1900,1858,2420,1304,1862,1873.70,3.02,0,-1179,1924,1893,1846,1815,1768,1908,1830,82,558,500,1300,1,1,16334678,310,6.17,0.46,12,0.09,308.00,4165.00,2100,20250422,-9.52,1178,20241210,61.29,2100,-9.52,20250422,1282,48.21,20250115,2100,-9.52,20250422,1178,61.29,20241210,1.04,Y,050760,500,81 억,,492671,N,N,0,N,00,N
20250430,090530,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1861,-1,5,-0.05,5142529,2762,7.73,1862,1864,1859,2420,1304,1862,1861.89,3.02,0,-1507,1924,1893,1846,1815,1768,1908,1830,82,558,500,1300,1,1,16334678,304,6.04,0.45,12,0.02,308.00,4165.00,2100,20250422,-11.38,1178,20241210,57.98,2100,-11.38,20250422,1282,45.16,20250115,2100,-11.38,20250422,1178,57.98,20241210,1.04,Y,050760,500,81 억,,492671,N,N,0,N,00,N
20250429,160522,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1862,41,2,2.25,65730184,35748,50.91,1821,1877,1799,2365,1275,1821,1838.71,3.02,0,4204,1922,1871,1828,1777,1734,1850,1756,82,544,500,1270,1,1,16334678,304,6.05,0.45,12,0.22,308.00,4165.00,2100,20250422,-11.33,1178,20241210,58.06,2100,-11.33,20250422,1282,45.24,20250115,2100,-11.33,20250422,1178,58.06,20241210,1.04,Y,050760,500,81 억,,492742,N,N,0,N,00,N
20250429,150525,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1869,48,2,2.64,62239434,33874,48.24,1821,1877,1799,2365,1275,1821,1837.38,3.02,0,3983,1922,1871,1828,1777,1734,1850,1756,82,544,500,1270,1,1,16334678,305,6.07,0.45,12,0.21,308.00,4165.00,2100,20250422,-11.00,1178,20241210,58.66,2100,-11.00,20250422,1282,45.79,20250115,2100,-11.00,20250422,1178,58.66,20241210,1.04,Y,050760,500,81 억,,492742,N,N,0,N,00,N
20250429,140526,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1862,41,2,2.25,57600597,31383,44.69,1821,1877,1799,2365,1275,1821,1835.41,3.02,0,3960,1922,1871,1828,1777,1734,1850,1756,82,544,500,1270,1,1,16334678,304,6.05,0.45,12,0.19,308.00,4165.00,2100,20250422,-11.33,1178,20241210,58.06,2100,-11.33,20250422,1282,45.24,20250115,2100,-11.33,20250422,1178,58.06,20241210,1.04,Y,050760,500,81 억,,492742,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 20250430 160523 57 100.00 KOSDAQ 화학 N N N N N 1932 70 2 3.76 115857666 60292 168.66 1862 1974 1858 2420 1304 1862 1921.61 3.02 0 1938 1924 1893 1846 1815 1768 1908 1830 82 558 500 1300 1 1 16334678 316 6.27 0.46 12 0.37 308.00 4165.00 2100 20250422 -8.00 1178 20241210 64.01 2100 -8.00 20250422 1282 50.70 20250115 2100 -8.00 20250422 1178 64.01 20241210 1.04 Y 050760 500 81 억 492671 N N 0 N 00 N
3 20250430 150527 57 100.00 KOSDAQ 화학 N N N N N 1939 77 2 4.14 110412921 57476 160.78 1862 1974 1858 2420 1304 1862 1921.03 3.02 0 1486 1924 1893 1846 1815 1768 1908 1830 82 558 500 1300 1 1 16334678 317 6.30 0.47 12 0.35 308.00 4165.00 2100 20250422 -7.67 1178 20241210 64.60 2100 -7.67 20250422 1282 51.25 20250115 2100 -7.67 20250422 1178 64.60 20241210 1.04 Y 050760 500 81 억 492671 N N 0 N 00 N
4 20250430 140528 57 100.00 KOSDAQ 화학 N N N N N 1933 71 2 3.81 100610998 52427 146.66 1862 1974 1858 2420 1304 1862 1919.07 3.02 0 1763 1924 1893 1846 1815 1768 1908 1830 82 558 500 1300 1 1 16334678 316 6.28 0.46 12 0.32 308.00 4165.00 2100 20250422 -7.95 1178 20241210 64.09 2100 -7.95 20250422 1282 50.78 20250115 2100 -7.95 20250422 1178 64.09 20241210 1.04 Y 050760 500 81 억 492671 N N 0 N 00 N
5 20250430 130528 57 100.00 KOSDAQ 화학 N N N N N 1941 79 2 4.24 96797126 50460 141.15 1862 1974 1858 2420 1304 1862 1918.29 3.02 0 1751 1924 1893 1846 1815 1768 1908 1830 82 558 500 1300 1 1 16334678 317 6.30 0.47 12 0.31 308.00 4165.00 2100 20250422 -7.57 1178 20241210 64.77 2100 -7.57 20250422 1282 51.40 20250115 2100 -7.57 20250422 1178 64.77 20241210 1.04 Y 050760 500 81 억 492671 N N 0 N 00 N
6 20250430 120529 57 100.00 KOSDAQ 화학 N N N N N 1944 82 2 4.40 85250666 44505 124.50 1862 1974 1858 2420 1304 1862 1915.53 3.02 0 2659 1924 1893 1846 1815 1768 1908 1830 82 558 500 1300 1 1 16334678 318 6.31 0.47 12 0.27 308.00 4165.00 2100 20250422 -7.43 1178 20241210 65.03 2100 -7.43 20250422 1282 51.64 20250115 2100 -7.43 20250422 1178 65.03 20241210 1.04 Y 050760 500 81 억 492671 N N 0 N 00 N
7 20250430 110527 57 100.00 KOSDAQ 화학 N N N N N 1919 57 2 3.06 49636868 26242 73.41 1862 1921 1858 2420 1304 1862 1891.50 3.02 0 812 1924 1893 1846 1815 1768 1908 1830 82 558 500 1300 1 1 16334678 313 6.23 0.46 12 0.16 308.00 4165.00 2100 20250422 -8.62 1178 20241210 62.90 2100 -8.62 20250422 1282 49.69 20250115 2100 -8.62 20250422 1178 62.90 20241210 1.04 Y 050760 500 81 억 492671 N N 0 N 00 N
8 20250430 100529 57 100.00 KOSDAQ 화학 N N N N N 1900 38 2 2.04 28221660 15062 42.13 1862 1900 1858 2420 1304 1862 1873.70 3.02 0 -1179 1924 1893 1846 1815 1768 1908 1830 82 558 500 1300 1 1 16334678 310 6.17 0.46 12 0.09 308.00 4165.00 2100 20250422 -9.52 1178 20241210 61.29 2100 -9.52 20250422 1282 48.21 20250115 2100 -9.52 20250422 1178 61.29 20241210 1.04 Y 050760 500 81 억 492671 N N 0 N 00 N
9 20250430 090530 57 100.00 KOSDAQ 화학 N N N N N 1861 -1 5 -0.05 5142529 2762 7.73 1862 1864 1859 2420 1304 1862 1861.89 3.02 0 -1507 1924 1893 1846 1815 1768 1908 1830 82 558 500 1300 1 1 16334678 304 6.04 0.45 12 0.02 308.00 4165.00 2100 20250422 -11.38 1178 20241210 57.98 2100 -11.38 20250422 1282 45.16 20250115 2100 -11.38 20250422 1178 57.98 20241210 1.04 Y 050760 500 81 억 492671 N N 0 N 00 N
10 20250429 160522 57 100.00 KOSDAQ 화학 N N N N N 1862 41 2 2.25 65730184 35748 50.91 1821 1877 1799 2365 1275 1821 1838.71 3.02 0 4204 1922 1871 1828 1777 1734 1850 1756 82 544 500 1270 1 1 16334678 304 6.05 0.45 12 0.22 308.00 4165.00 2100 20250422 -11.33 1178 20241210 58.06 2100 -11.33 20250422 1282 45.24 20250115 2100 -11.33 20250422 1178 58.06 20241210 1.04 Y 050760 500 81 억 492742 N N 0 N 00 N
11 20250429 150525 57 100.00 KOSDAQ 화학 N N N N N 1869 48 2 2.64 62239434 33874 48.24 1821 1877 1799 2365 1275 1821 1837.38 3.02 0 3983 1922 1871 1828 1777 1734 1850 1756 82 544 500 1270 1 1 16334678 305 6.07 0.45 12 0.21 308.00 4165.00 2100 20250422 -11.00 1178 20241210 58.66 2100 -11.00 20250422 1282 45.79 20250115 2100 -11.00 20250422 1178 58.66 20241210 1.04 Y 050760 500 81 억 492742 N N 0 N 00 N
12 20250429 140526 57 100.00 KOSDAQ 화학 N N N N N 1862 41 2 2.25 57600597 31383 44.69 1821 1877 1799 2365 1275 1821 1835.41 3.02 0 3960 1922 1871 1828 1777 1734 1850 1756 82 544 500 1270 1 1 16334678 304 6.05 0.45 12 0.19 308.00 4165.00 2100 20250422 -11.33 1178 20241210 58.06 2100 -11.33 20250422 1282 45.24 20250115 2100 -11.33 20250422 1178 58.06 20241210 1.04 Y 050760 500 81 억 492742 N N 0 N 00 N