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

Update 2025-04-14 2981 top30,price

Browse Source
This commit is contained in:
ened
2025-04-14 18:02:04 +09:00
parent ef8f872070
commit b614a2da3b
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
20250414,160508,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1770,51,2,2.97,148429010,85046,308.52,1705,1785,1705,2230,1204,1719,1745.28,2.96,0,9229,1740,1729,1716,1705,1692,1731,1707,82,511,500,1200,1,1,16334678,289,5.75,0.42,12,0.52,308.00,4165.00,1890,20240508,-6.35,1178,20241210,50.25,1800,-1.67,20250117,1282,38.07,20250115,1890,-6.35,20240508,1178,50.25,20241210,1.04,Y,050760,500,81 억,,483333,N,N,0,N,00,N
20250414,150511,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1767,48,2,2.79,143987559,82534,299.41,1705,1785,1705,2230,1204,1719,1744.58,2.96,0,9155,1740,1729,1716,1705,1692,1731,1707,82,511,500,1200,1,1,16334678,289,5.74,0.42,12,0.51,308.00,4165.00,1890,20240508,-6.51,1178,20241210,50.00,1800,-1.83,20250117,1282,37.83,20250115,1890,-6.51,20240508,1178,50.00,20241210,1.04,Y,050760,500,81 억,,483333,N,N,0,N,00,N
20250414,140511,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1771,52,2,3.03,138691469,79538,288.54,1705,1785,1705,2230,1204,1719,1743.71,2.96,0,9699,1740,1729,1716,1705,1692,1731,1707,82,511,500,1200,1,1,16334678,289,5.75,0.43,12,0.49,308.00,4165.00,1890,20240508,-6.30,1178,20241210,50.34,1800,-1.61,20250117,1282,38.14,20250115,1890,-6.30,20240508,1178,50.34,20241210,1.04,Y,050760,500,81 억,,483333,N,N,0,N,00,N
20250414,130510,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1761,42,2,2.44,131316384,75362,273.39,1705,1785,1705,2230,1204,1719,1742.47,2.96,0,8036,1740,1729,1716,1705,1692,1731,1707,82,511,500,1200,1,1,16334678,288,5.72,0.42,12,0.46,308.00,4165.00,1890,20240508,-6.83,1178,20241210,49.49,1800,-2.17,20250117,1282,37.36,20250115,1890,-6.83,20240508,1178,49.49,20241210,1.04,Y,050760,500,81 억,,483333,N,N,0,N,00,N
20250414,120512,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1757,38,2,2.21,92630968,53323,193.44,1705,1770,1705,2230,1204,1719,1737.17,2.96,0,6122,1740,1729,1716,1705,1692,1731,1707,82,511,500,1200,1,1,16334678,287,5.70,0.42,12,0.33,308.00,4165.00,1890,20240508,-7.04,1178,20241210,49.15,1800,-2.39,20250117,1282,37.05,20250115,1890,-7.04,20240508,1178,49.15,20241210,1.04,Y,050760,500,81 억,,483333,N,N,0,N,00,N
20250414,110509,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1731,12,2,0.70,40868851,23730,86.08,1705,1738,1705,2230,1204,1719,1722.24,2.96,0,2998,1740,1729,1716,1705,1692,1731,1707,82,511,500,1200,1,1,16334678,283,5.62,0.42,12,0.15,308.00,4165.00,1890,20240508,-8.41,1178,20241210,46.94,1800,-3.83,20250117,1282,35.02,20250115,1890,-8.41,20240508,1178,46.94,20241210,1.04,Y,050760,500,81 억,,483333,N,N,0,N,00,N
20250414,100511,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1725,6,2,0.35,25486325,14831,53.80,1705,1738,1705,2230,1204,1719,1718.45,2.96,0,-2526,1740,1729,1716,1705,1692,1731,1707,82,511,500,1200,1,1,16334678,282,5.60,0.41,12,0.09,308.00,4165.00,1890,20240508,-8.73,1178,20241210,46.43,1800,-4.17,20250117,1282,34.56,20250115,1890,-8.73,20240508,1178,46.43,20241210,1.04,Y,050760,500,81 억,,483333,N,N,0,N,00,N
20250414,090511,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1705,-14,5,-0.81,535370,314,1.14,1705,1705,1705,2230,1204,1719,1705.00,2.96,0,0,1740,1729,1716,1705,1692,1731,1707,82,511,500,1200,1,1,16334678,279,5.54,0.41,12,0.00,308.00,4165.00,1890,20240508,-9.79,1178,20241210,44.74,1800,-5.28,20250117,1282,33.00,20250115,1890,-9.79,20240508,1178,44.74,20241210,1.04,Y,050760,500,81 억,,483333,N,N,0,N,00,N
20250411,160505,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1719,-1,5,-0.06,47423095,27566,47.76,1719,1727,1703,2235,1204,1720,1720.35,2.93,0,5127,1765,1742,1700,1677,1635,1754,1689,82,515,500,1200,1,1,16334678,281,5.58,0.41,12,0.17,308.00,4165.00,1890,20240508,-9.05,1178,20241210,45.93,1800,-4.50,20250117,1282,34.09,20250115,1890,-9.05,20240508,1178,45.93,20241210,1.04,Y,050760,500,81 억,,478109,N,N,0,N,00,N
20250411,150509,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1719,-1,5,-0.06,45487591,26440,45.81,1719,1727,1703,2235,1204,1720,1720.41,2.93,0,5343,1765,1742,1700,1677,1635,1754,1689,82,515,500,1200,1,1,16334678,281,5.58,0.41,12,0.16,308.00,4165.00,1890,20240508,-9.05,1178,20241210,45.93,1800,-4.50,20250117,1282,34.09,20250115,1890,-9.05,20240508,1178,45.93,20241210,1.04,Y,050760,500,81 억,,478109,N,N,0,N,00,N
20250411,140509,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1726,6,2,0.35,42087954,24466,42.39,1719,1727,1703,2235,1204,1720,1720.26,2.93,0,5452,1765,1742,1700,1677,1635,1754,1689,82,515,500,1200,1,1,16334678,282,5.60,0.41,12,0.15,308.00,4165.00,1890,20240508,-8.68,1178,20241210,46.52,1800,-4.11,20250117,1282,34.63,20250115,1890,-8.68,20240508,1178,46.52,20241210,1.04,Y,050760,500,81 억,,478109,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 20250414 160508 57 100.00 KOSDAQ 화학 N N N N N 1770 51 2 2.97 148429010 85046 308.52 1705 1785 1705 2230 1204 1719 1745.28 2.96 0 9229 1740 1729 1716 1705 1692 1731 1707 82 511 500 1200 1 1 16334678 289 5.75 0.42 12 0.52 308.00 4165.00 1890 20240508 -6.35 1178 20241210 50.25 1800 -1.67 20250117 1282 38.07 20250115 1890 -6.35 20240508 1178 50.25 20241210 1.04 Y 050760 500 81 억 483333 N N 0 N 00 N
3 20250414 150511 57 100.00 KOSDAQ 화학 N N N N N 1767 48 2 2.79 143987559 82534 299.41 1705 1785 1705 2230 1204 1719 1744.58 2.96 0 9155 1740 1729 1716 1705 1692 1731 1707 82 511 500 1200 1 1 16334678 289 5.74 0.42 12 0.51 308.00 4165.00 1890 20240508 -6.51 1178 20241210 50.00 1800 -1.83 20250117 1282 37.83 20250115 1890 -6.51 20240508 1178 50.00 20241210 1.04 Y 050760 500 81 억 483333 N N 0 N 00 N
4 20250414 140511 57 100.00 KOSDAQ 화학 N N N N N 1771 52 2 3.03 138691469 79538 288.54 1705 1785 1705 2230 1204 1719 1743.71 2.96 0 9699 1740 1729 1716 1705 1692 1731 1707 82 511 500 1200 1 1 16334678 289 5.75 0.43 12 0.49 308.00 4165.00 1890 20240508 -6.30 1178 20241210 50.34 1800 -1.61 20250117 1282 38.14 20250115 1890 -6.30 20240508 1178 50.34 20241210 1.04 Y 050760 500 81 억 483333 N N 0 N 00 N
5 20250414 130510 57 100.00 KOSDAQ 화학 N N N N N 1761 42 2 2.44 131316384 75362 273.39 1705 1785 1705 2230 1204 1719 1742.47 2.96 0 8036 1740 1729 1716 1705 1692 1731 1707 82 511 500 1200 1 1 16334678 288 5.72 0.42 12 0.46 308.00 4165.00 1890 20240508 -6.83 1178 20241210 49.49 1800 -2.17 20250117 1282 37.36 20250115 1890 -6.83 20240508 1178 49.49 20241210 1.04 Y 050760 500 81 억 483333 N N 0 N 00 N
6 20250414 120512 57 100.00 KOSDAQ 화학 N N N N N 1757 38 2 2.21 92630968 53323 193.44 1705 1770 1705 2230 1204 1719 1737.17 2.96 0 6122 1740 1729 1716 1705 1692 1731 1707 82 511 500 1200 1 1 16334678 287 5.70 0.42 12 0.33 308.00 4165.00 1890 20240508 -7.04 1178 20241210 49.15 1800 -2.39 20250117 1282 37.05 20250115 1890 -7.04 20240508 1178 49.15 20241210 1.04 Y 050760 500 81 억 483333 N N 0 N 00 N
7 20250414 110509 57 100.00 KOSDAQ 화학 N N N N N 1731 12 2 0.70 40868851 23730 86.08 1705 1738 1705 2230 1204 1719 1722.24 2.96 0 2998 1740 1729 1716 1705 1692 1731 1707 82 511 500 1200 1 1 16334678 283 5.62 0.42 12 0.15 308.00 4165.00 1890 20240508 -8.41 1178 20241210 46.94 1800 -3.83 20250117 1282 35.02 20250115 1890 -8.41 20240508 1178 46.94 20241210 1.04 Y 050760 500 81 억 483333 N N 0 N 00 N
8 20250414 100511 57 100.00 KOSDAQ 화학 N N N N N 1725 6 2 0.35 25486325 14831 53.80 1705 1738 1705 2230 1204 1719 1718.45 2.96 0 -2526 1740 1729 1716 1705 1692 1731 1707 82 511 500 1200 1 1 16334678 282 5.60 0.41 12 0.09 308.00 4165.00 1890 20240508 -8.73 1178 20241210 46.43 1800 -4.17 20250117 1282 34.56 20250115 1890 -8.73 20240508 1178 46.43 20241210 1.04 Y 050760 500 81 억 483333 N N 0 N 00 N
9 20250414 090511 57 100.00 KOSDAQ 화학 N N N N N 1705 -14 5 -0.81 535370 314 1.14 1705 1705 1705 2230 1204 1719 1705.00 2.96 0 0 1740 1729 1716 1705 1692 1731 1707 82 511 500 1200 1 1 16334678 279 5.54 0.41 12 0.00 308.00 4165.00 1890 20240508 -9.79 1178 20241210 44.74 1800 -5.28 20250117 1282 33.00 20250115 1890 -9.79 20240508 1178 44.74 20241210 1.04 Y 050760 500 81 억 483333 N N 0 N 00 N
10 20250411 160505 57 100.00 KOSDAQ 화학 N N N N N 1719 -1 5 -0.06 47423095 27566 47.76 1719 1727 1703 2235 1204 1720 1720.35 2.93 0 5127 1765 1742 1700 1677 1635 1754 1689 82 515 500 1200 1 1 16334678 281 5.58 0.41 12 0.17 308.00 4165.00 1890 20240508 -9.05 1178 20241210 45.93 1800 -4.50 20250117 1282 34.09 20250115 1890 -9.05 20240508 1178 45.93 20241210 1.04 Y 050760 500 81 억 478109 N N 0 N 00 N
11 20250411 150509 57 100.00 KOSDAQ 화학 N N N N N 1719 -1 5 -0.06 45487591 26440 45.81 1719 1727 1703 2235 1204 1720 1720.41 2.93 0 5343 1765 1742 1700 1677 1635 1754 1689 82 515 500 1200 1 1 16334678 281 5.58 0.41 12 0.16 308.00 4165.00 1890 20240508 -9.05 1178 20241210 45.93 1800 -4.50 20250117 1282 34.09 20250115 1890 -9.05 20240508 1178 45.93 20241210 1.04 Y 050760 500 81 억 478109 N N 0 N 00 N
12 20250411 140509 57 100.00 KOSDAQ 화학 N N N N N 1726 6 2 0.35 42087954 24466 42.39 1719 1727 1703 2235 1204 1720 1720.26 2.93 0 5452 1765 1742 1700 1677 1635 1754 1689 82 515 500 1200 1 1 16334678 282 5.60 0.41 12 0.15 308.00 4165.00 1890 20240508 -8.68 1178 20241210 46.52 1800 -4.11 20250117 1282 34.63 20250115 1890 -8.68 20240508 1178 46.52 20241210 1.04 Y 050760 500 81 억 478109 N N 0 N 00 N