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
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
20250414,160532,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,854,29,2,3.52,47461671,55392,50.69,825,890,825,1072,578,825,856.83,3.67,0,1029,852,838,830,816,808,834,812,74,247,500,490,1,1,14793621,126,-1.15,0.62,12,0.37,-742.00,1382.00,5910,20240412,-85.55,788,20250407,8.38,2150,-60.28,20250121,788,8.38,20250407,5660,-84.91,20240415,788,8.38,20250407,0.39,Y,058450,500,73 억,,542972,N,N,0,N,00,N
20250414,150536,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,848,23,2,2.79,45473757,53048,48.55,825,890,825,1072,578,825,857.22,3.67,0,519,852,838,830,816,808,834,812,74,247,500,490,1,1,14793621,125,-1.14,0.61,12,0.36,-742.00,1382.00,5910,20240412,-85.65,788,20250407,7.61,2150,-60.56,20250121,788,7.61,20250407,5660,-85.02,20240415,788,7.61,20250407,0.39,Y,058450,500,73 억,,542972,N,N,0,N,00,N
20250414,140535,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,856,31,2,3.76,43693446,50943,46.62,825,890,825,1072,578,825,857.69,3.67,0,41,852,838,830,816,808,834,812,74,247,500,490,1,1,14793621,127,-1.15,0.62,12,0.34,-742.00,1382.00,5910,20240412,-85.52,788,20250407,8.63,2150,-60.19,20250121,788,8.63,20250407,5660,-84.88,20240415,788,8.63,20250407,0.39,Y,058450,500,73 억,,542972,N,N,0,N,00,N
20250414,130535,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,857,32,2,3.88,40809262,47547,43.51,825,890,825,1072,578,825,858.29,3.67,0,448,852,838,830,816,808,834,812,74,247,500,490,1,1,14793621,127,-1.15,0.62,12,0.32,-742.00,1382.00,5910,20240412,-85.50,788,20250407,8.76,2150,-60.14,20250121,788,8.76,20250407,5660,-84.86,20240415,788,8.76,20250407,0.39,Y,058450,500,73 억,,542972,N,N,0,N,00,N
20250414,120536,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,851,26,2,3.15,40591468,47292,43.28,825,890,825,1072,578,825,858.32,3.67,0,373,852,838,830,816,808,834,812,74,247,500,490,1,1,14793621,126,-1.15,0.62,12,0.32,-742.00,1382.00,5910,20240412,-85.60,788,20250407,7.99,2150,-60.42,20250121,788,7.99,20250407,5660,-84.96,20240415,788,7.99,20250407,0.39,Y,058450,500,73 억,,542972,N,N,0,N,00,N
20250414,110533,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,846,21,2,2.55,38594031,44955,41.14,825,890,825,1072,578,825,858.50,3.67,0,1037,852,838,830,816,808,834,812,74,247,500,490,1,1,14793621,125,-1.14,0.61,12,0.30,-742.00,1382.00,5910,20240412,-85.69,788,20250407,7.36,2150,-60.65,20250121,788,7.36,20250407,5660,-85.05,20240415,788,7.36,20250407,0.39,Y,058450,500,73 억,,542972,N,N,0,N,00,N
20250414,100535,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,859,34,2,4.12,30986379,36010,32.96,825,890,825,1072,578,825,860.49,3.67,0,-2655,852,838,830,816,808,834,812,74,247,500,490,1,1,14793621,127,-1.16,0.62,12,0.24,-742.00,1382.00,5910,20240412,-85.47,788,20250407,9.01,2150,-60.05,20250121,788,9.01,20250407,5660,-84.82,20240415,788,9.01,20250407,0.39,Y,058450,500,73 억,,542972,N,N,0,N,00,N
20250414,090536,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,850,25,2,3.03,4149829,4969,4.55,825,850,825,1072,578,825,835.14,3.67,0,239,852,838,830,816,808,834,812,74,247,500,490,1,1,14793621,126,-1.15,0.62,12,0.03,-742.00,1382.00,5910,20240412,-85.62,788,20250407,7.87,2150,-60.47,20250121,788,7.87,20250407,5660,-84.98,20240415,788,7.87,20250407,0.39,Y,058450,500,73 억,,542972,N,N,0,N,00,N
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
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 160532 57 100.00 KOSDAQ 화학 N N N N N 854 29 2 3.52 47461671 55392 50.69 825 890 825 1072 578 825 856.83 3.67 0 1029 852 838 830 816 808 834 812 74 247 500 490 1 1 14793621 126 -1.15 0.62 12 0.37 -742.00 1382.00 5910 20240412 -85.55 788 20250407 8.38 2150 -60.28 20250121 788 8.38 20250407 5660 -84.91 20240415 788 8.38 20250407 0.39 Y 058450 500 73 억 542972 N N 0 N 00 N
3 20250414 150536 57 100.00 KOSDAQ 화학 N N N N N 848 23 2 2.79 45473757 53048 48.55 825 890 825 1072 578 825 857.22 3.67 0 519 852 838 830 816 808 834 812 74 247 500 490 1 1 14793621 125 -1.14 0.61 12 0.36 -742.00 1382.00 5910 20240412 -85.65 788 20250407 7.61 2150 -60.56 20250121 788 7.61 20250407 5660 -85.02 20240415 788 7.61 20250407 0.39 Y 058450 500 73 억 542972 N N 0 N 00 N
4 20250414 140535 57 100.00 KOSDAQ 화학 N N N N N 856 31 2 3.76 43693446 50943 46.62 825 890 825 1072 578 825 857.69 3.67 0 41 852 838 830 816 808 834 812 74 247 500 490 1 1 14793621 127 -1.15 0.62 12 0.34 -742.00 1382.00 5910 20240412 -85.52 788 20250407 8.63 2150 -60.19 20250121 788 8.63 20250407 5660 -84.88 20240415 788 8.63 20250407 0.39 Y 058450 500 73 억 542972 N N 0 N 00 N
5 20250414 130535 57 100.00 KOSDAQ 화학 N N N N N 857 32 2 3.88 40809262 47547 43.51 825 890 825 1072 578 825 858.29 3.67 0 448 852 838 830 816 808 834 812 74 247 500 490 1 1 14793621 127 -1.15 0.62 12 0.32 -742.00 1382.00 5910 20240412 -85.50 788 20250407 8.76 2150 -60.14 20250121 788 8.76 20250407 5660 -84.86 20240415 788 8.76 20250407 0.39 Y 058450 500 73 억 542972 N N 0 N 00 N
6 20250414 120536 57 100.00 KOSDAQ 화학 N N N N N 851 26 2 3.15 40591468 47292 43.28 825 890 825 1072 578 825 858.32 3.67 0 373 852 838 830 816 808 834 812 74 247 500 490 1 1 14793621 126 -1.15 0.62 12 0.32 -742.00 1382.00 5910 20240412 -85.60 788 20250407 7.99 2150 -60.42 20250121 788 7.99 20250407 5660 -84.96 20240415 788 7.99 20250407 0.39 Y 058450 500 73 억 542972 N N 0 N 00 N
7 20250414 110533 57 100.00 KOSDAQ 화학 N N N N N 846 21 2 2.55 38594031 44955 41.14 825 890 825 1072 578 825 858.50 3.67 0 1037 852 838 830 816 808 834 812 74 247 500 490 1 1 14793621 125 -1.14 0.61 12 0.30 -742.00 1382.00 5910 20240412 -85.69 788 20250407 7.36 2150 -60.65 20250121 788 7.36 20250407 5660 -85.05 20240415 788 7.36 20250407 0.39 Y 058450 500 73 억 542972 N N 0 N 00 N
8 20250414 100535 57 100.00 KOSDAQ 화학 N N N N N 859 34 2 4.12 30986379 36010 32.96 825 890 825 1072 578 825 860.49 3.67 0 -2655 852 838 830 816 808 834 812 74 247 500 490 1 1 14793621 127 -1.16 0.62 12 0.24 -742.00 1382.00 5910 20240412 -85.47 788 20250407 9.01 2150 -60.05 20250121 788 9.01 20250407 5660 -84.82 20240415 788 9.01 20250407 0.39 Y 058450 500 73 억 542972 N N 0 N 00 N
9 20250414 090536 57 100.00 KOSDAQ 화학 N N N N N 850 25 2 3.03 4149829 4969 4.55 825 850 825 1072 578 825 835.14 3.67 0 239 852 838 830 816 808 834 812 74 247 500 490 1 1 14793621 126 -1.15 0.62 12 0.03 -742.00 1382.00 5910 20240412 -85.62 788 20250407 7.87 2150 -60.47 20250121 788 7.87 20250407 5660 -84.98 20240415 788 7.87 20250407 0.39 Y 058450 500 73 억 542972 N N 0 N 00 N
10 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
11 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
12 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