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

Update 2025-04-22 2981 top30,price

Browse Source
This commit is contained in:
ened
2025-04-22 18:02:07 +09:00
parent 49b13b9bec
commit 9f6225774e
2981 changed files with 32100 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
20250422,160511,57,100.00,KOSDAQ,신고가,화학,N,N,N,N, ,N,1961,80,2,4.25,1092831867,552973,537.26,1881,2100,1863,2445,1317,1881,1976.29,3.14,0,1932,1929,1905,1870,1846,1811,1917,1858,82,564,500,1310,1,1,16334678,320,6.37,0.47,12,3.39,308.00,4165.00,2100,20250422,-6.62,1178,20241210,66.47,2100,-6.62,20250422,1282,52.96,20250115,2100,-6.62,20250422,1178,66.47,20241210,1.04,Y,050760,500,81 억,,513194,N,N,13481,N,00,N
20250422,150520,57,100.00,KOSDAQ,신고가,화학,N,N,N,N, ,N,1950,69,2,3.67,1078441391,545608,530.10,1881,2100,1863,2445,1317,1881,1976.59,3.14,0,2797,1929,1905,1870,1846,1811,1917,1858,82,564,500,1310,1,1,16334678,319,6.33,0.47,12,3.34,308.00,4165.00,2100,20250422,-7.14,1178,20241210,65.53,2100,-7.14,20250422,1282,52.11,20250115,2100,-7.14,20250422,1178,65.53,20241210,1.04,Y,050760,500,81 억,,513194,N,N,1499,N,00,N
20250422,140519,57,100.00,KOSDAQ,신고가,화학,N,N,N,N, ,N,1933,52,2,2.76,1015177306,513051,498.47,1881,2100,1863,2445,1317,1881,1978.71,3.14,0,6510,1929,1905,1870,1846,1811,1917,1858,82,564,500,1310,1,1,16334678,316,6.28,0.46,12,3.14,308.00,4165.00,2100,20250422,-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,,513194,N,N,1499,N,00,N
20250422,130517,57,100.00,KOSDAQ,신고가,화학,N,N,N,N, ,N,1959,78,2,4.15,947575577,478225,464.63,1881,2100,1863,2445,1317,1881,1981.44,3.14,0,7484,1929,1905,1870,1846,1811,1917,1858,82,564,500,1310,1,1,16334678,320,6.36,0.47,12,2.93,308.00,4165.00,2100,20250422,-6.71,1178,20241210,66.30,2100,-6.71,20250422,1282,52.81,20250115,2100,-6.71,20250422,1178,66.30,20241210,1.04,Y,050760,500,81 억,,513194,N,N,1499,N,00,N
20250422,120518,57,100.00,KOSDAQ,신고가,화학,N,N,N,N, ,N,1914,33,2,1.75,866240783,436306,423.91,1881,2100,1863,2445,1317,1881,1985.40,3.14,0,12937,1929,1905,1870,1846,1811,1917,1858,82,564,500,1310,1,1,16334678,313,6.21,0.46,12,2.67,308.00,4165.00,2100,20250422,-8.86,1178,20241210,62.48,2100,-8.86,20250422,1282,49.30,20250115,2100,-8.86,20250422,1178,62.48,20241210,1.04,Y,050760,500,81 억,,513194,N,N,1499,N,00,N
20250422,110518,57,100.00,KOSDAQ,신고가,화학,N,N,N,N, ,N,2015,134,2,7.12,679627655,340983,331.29,1881,2100,1863,2445,1317,1881,1993.14,3.14,0,11208,1929,1905,1870,1846,1811,1917,1858,82,564,500,1310,5,1,16334678,329,6.54,0.48,12,2.09,308.00,4165.00,2100,20250422,-4.05,1178,20241210,71.05,2100,-4.05,20250422,1282,57.18,20250115,2100,-4.05,20250422,1178,71.05,20241210,1.04,Y,050760,500,81 억,,513194,N,N,1499,N,00,N
20250422,100518,57,100.00,KOSDAQ,신고가,화학,N,N,N,N, ,N,1980,99,2,5.26,137790918,72143,70.09,1881,1980,1863,2445,1317,1881,1909.97,3.14,0,5079,1929,1905,1870,1846,1811,1917,1858,82,564,500,1310,1,1,16334678,323,6.43,0.48,12,0.44,308.00,4165.00,1980,20250422,0.00,1178,20241210,68.08,1980,0.00,20250422,1282,54.45,20250115,1980,0.00,20250422,1178,68.08,20241210,1.04,Y,050760,500,81 억,,513194,N,N,1499,N,00,N
20250422,090520,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1870,-11,5,-0.58,1490259,793,0.77,1881,1881,1865,2445,1317,1881,1879.27,3.14,0,14,1929,1905,1870,1846,1811,1917,1858,82,564,500,1310,1,1,16334678,305,6.07,0.45,12,0.00,308.00,4165.00,1898,20250418,-1.48,1178,20241210,58.74,1898,-1.48,20250418,1282,45.87,20250115,1898,-1.48,20250418,1178,58.74,20241210,1.04,Y,050760,500,81 억,,513194,N,N,1499,N,00,N
20250421,160508,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1881,39,2,2.12,192145659,102907,101.91,1842,1894,1835,2390,1290,1842,1867.18,3.15,0,3217,1920,1880,1858,1818,1796,1873,1811,82,548,500,1280,1,1,16334678,307,6.11,0.45,12,0.63,308.00,4165.00,1898,20250418,-0.90,1178,20241210,59.68,1898,-0.90,20250418,1282,46.72,20250115,1898,-0.90,20250418,1178,59.68,20241210,1.04,Y,050760,500,81 억,,515337,N,N,1499,N,00,N
20250421,150517,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1879,37,2,2.01,189194914,101338,100.35,1842,1894,1835,2390,1290,1842,1866.97,3.15,0,3333,1920,1880,1858,1818,1796,1873,1811,82,548,500,1280,1,1,16334678,307,6.10,0.45,12,0.62,308.00,4165.00,1898,20250418,-1.00,1178,20241210,59.51,1898,-1.00,20250418,1282,46.57,20250115,1898,-1.00,20250418,1178,59.51,20241210,1.04,Y,050760,500,81 억,,515337,N,N,0,N,00,N
20250421,140518,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1870,28,2,1.52,172469231,92423,91.52,1842,1894,1835,2390,1290,1842,1866.09,3.15,0,3471,1920,1880,1858,1818,1796,1873,1811,82,548,500,1280,1,1,16334678,305,6.07,0.45,12,0.57,308.00,4165.00,1898,20250418,-1.48,1178,20241210,58.74,1898,-1.48,20250418,1282,45.87,20250115,1898,-1.48,20250418,1178,58.74,20241210,1.04,Y,050760,500,81 억,,515337,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 20250422 160511 57 100.00 KOSDAQ 신고가 화학 N N N N N 1961 80 2 4.25 1092831867 552973 537.26 1881 2100 1863 2445 1317 1881 1976.29 3.14 0 1932 1929 1905 1870 1846 1811 1917 1858 82 564 500 1310 1 1 16334678 320 6.37 0.47 12 3.39 308.00 4165.00 2100 20250422 -6.62 1178 20241210 66.47 2100 -6.62 20250422 1282 52.96 20250115 2100 -6.62 20250422 1178 66.47 20241210 1.04 Y 050760 500 81 억 513194 N N 13481 N 00 N
3 20250422 150520 57 100.00 KOSDAQ 신고가 화학 N N N N N 1950 69 2 3.67 1078441391 545608 530.10 1881 2100 1863 2445 1317 1881 1976.59 3.14 0 2797 1929 1905 1870 1846 1811 1917 1858 82 564 500 1310 1 1 16334678 319 6.33 0.47 12 3.34 308.00 4165.00 2100 20250422 -7.14 1178 20241210 65.53 2100 -7.14 20250422 1282 52.11 20250115 2100 -7.14 20250422 1178 65.53 20241210 1.04 Y 050760 500 81 억 513194 N N 1499 N 00 N
4 20250422 140519 57 100.00 KOSDAQ 신고가 화학 N N N N N 1933 52 2 2.76 1015177306 513051 498.47 1881 2100 1863 2445 1317 1881 1978.71 3.14 0 6510 1929 1905 1870 1846 1811 1917 1858 82 564 500 1310 1 1 16334678 316 6.28 0.46 12 3.14 308.00 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 513194 N N 1499 N 00 N
5 20250422 130517 57 100.00 KOSDAQ 신고가 화학 N N N N N 1959 78 2 4.15 947575577 478225 464.63 1881 2100 1863 2445 1317 1881 1981.44 3.14 0 7484 1929 1905 1870 1846 1811 1917 1858 82 564 500 1310 1 1 16334678 320 6.36 0.47 12 2.93 308.00 4165.00 2100 20250422 -6.71 1178 20241210 66.30 2100 -6.71 20250422 1282 52.81 20250115 2100 -6.71 20250422 1178 66.30 20241210 1.04 Y 050760 500 81 억 513194 N N 1499 N 00 N
6 20250422 120518 57 100.00 KOSDAQ 신고가 화학 N N N N N 1914 33 2 1.75 866240783 436306 423.91 1881 2100 1863 2445 1317 1881 1985.40 3.14 0 12937 1929 1905 1870 1846 1811 1917 1858 82 564 500 1310 1 1 16334678 313 6.21 0.46 12 2.67 308.00 4165.00 2100 20250422 -8.86 1178 20241210 62.48 2100 -8.86 20250422 1282 49.30 20250115 2100 -8.86 20250422 1178 62.48 20241210 1.04 Y 050760 500 81 억 513194 N N 1499 N 00 N
7 20250422 110518 57 100.00 KOSDAQ 신고가 화학 N N N N N 2015 134 2 7.12 679627655 340983 331.29 1881 2100 1863 2445 1317 1881 1993.14 3.14 0 11208 1929 1905 1870 1846 1811 1917 1858 82 564 500 1310 5 1 16334678 329 6.54 0.48 12 2.09 308.00 4165.00 2100 20250422 -4.05 1178 20241210 71.05 2100 -4.05 20250422 1282 57.18 20250115 2100 -4.05 20250422 1178 71.05 20241210 1.04 Y 050760 500 81 억 513194 N N 1499 N 00 N
8 20250422 100518 57 100.00 KOSDAQ 신고가 화학 N N N N N 1980 99 2 5.26 137790918 72143 70.09 1881 1980 1863 2445 1317 1881 1909.97 3.14 0 5079 1929 1905 1870 1846 1811 1917 1858 82 564 500 1310 1 1 16334678 323 6.43 0.48 12 0.44 308.00 4165.00 1980 20250422 0.00 1178 20241210 68.08 1980 0.00 20250422 1282 54.45 20250115 1980 0.00 20250422 1178 68.08 20241210 1.04 Y 050760 500 81 억 513194 N N 1499 N 00 N
9 20250422 090520 57 100.00 KOSDAQ 화학 N N N N N 1870 -11 5 -0.58 1490259 793 0.77 1881 1881 1865 2445 1317 1881 1879.27 3.14 0 14 1929 1905 1870 1846 1811 1917 1858 82 564 500 1310 1 1 16334678 305 6.07 0.45 12 0.00 308.00 4165.00 1898 20250418 -1.48 1178 20241210 58.74 1898 -1.48 20250418 1282 45.87 20250115 1898 -1.48 20250418 1178 58.74 20241210 1.04 Y 050760 500 81 억 513194 N N 1499 N 00 N
10 20250421 160508 57 100.00 KOSDAQ 화학 N N N N N 1881 39 2 2.12 192145659 102907 101.91 1842 1894 1835 2390 1290 1842 1867.18 3.15 0 3217 1920 1880 1858 1818 1796 1873 1811 82 548 500 1280 1 1 16334678 307 6.11 0.45 12 0.63 308.00 4165.00 1898 20250418 -0.90 1178 20241210 59.68 1898 -0.90 20250418 1282 46.72 20250115 1898 -0.90 20250418 1178 59.68 20241210 1.04 Y 050760 500 81 억 515337 N N 1499 N 00 N
11 20250421 150517 57 100.00 KOSDAQ 화학 N N N N N 1879 37 2 2.01 189194914 101338 100.35 1842 1894 1835 2390 1290 1842 1866.97 3.15 0 3333 1920 1880 1858 1818 1796 1873 1811 82 548 500 1280 1 1 16334678 307 6.10 0.45 12 0.62 308.00 4165.00 1898 20250418 -1.00 1178 20241210 59.51 1898 -1.00 20250418 1282 46.57 20250115 1898 -1.00 20250418 1178 59.51 20241210 1.04 Y 050760 500 81 억 515337 N N 0 N 00 N
12 20250421 140518 57 100.00 KOSDAQ 화학 N N N N N 1870 28 2 1.52 172469231 92423 91.52 1842 1894 1835 2390 1290 1842 1866.09 3.15 0 3471 1920 1880 1858 1818 1796 1873 1811 82 548 500 1280 1 1 16334678 305 6.07 0.45 12 0.57 308.00 4165.00 1898 20250418 -1.48 1178 20241210 58.74 1898 -1.48 20250418 1282 45.87 20250115 1898 -1.48 20250418 1178 58.74 20241210 1.04 Y 050760 500 81 억 515337 N N 0 N 00 N