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

Update 2025-04-07 2983 top30,price

Browse Source
This commit is contained in:
ened
2025-04-07 18:02:04 +09:00
parent 61ae93b329
commit 35e99d55ee
2983 changed files with 32134 additions and 2740 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
123330/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
20250407,160735,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,18800,-2050,5,-9.83,2208630390,115674,120.00,20350,20350,18520,27100,14600,20850,19093.58,2.97,0,1354,22150,21500,20800,20150,19450,21825,20475,40,6250,500,13340,10,1,7968680,1498,18.50,5.92,12,1.45,1016.00,3177.00,29200,20250110,-35.62,2880,20240717,552.78,29200,-35.62,20250110,18520,1.51,20250407,29200,-35.62,20250110,2880,552.78,20240717,0.40,Y,123330,500,39 억,,236680,N,N,9658,N,00,N
20250407,150741,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,18950,-1900,5,-9.11,2173798910,113825,118.08,20350,20350,18520,27100,14600,20850,19097.73,2.97,0,1709,22150,21500,20800,20150,19450,21825,20475,40,6250,500,13340,10,1,7968680,1510,18.65,5.96,12,1.43,1016.00,3177.00,29200,20250110,-35.10,2880,20240717,557.99,29200,-35.10,20250110,18520,2.32,20250407,29200,-35.10,20250110,2880,557.99,20240717,0.40,Y,123330,500,39 억,,236680,N,N,0,N,00,N
20250407,140738,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,18920,-1930,5,-9.26,1778411100,92931,96.41,20350,20350,18520,27100,14600,20850,19136.90,2.97,0,13182,22150,21500,20800,20150,19450,21825,20475,40,6250,500,13340,10,1,7968680,1508,18.62,5.96,12,1.17,1016.00,3177.00,29200,20250110,-35.21,2880,20240717,556.94,29200,-35.21,20250110,18520,2.16,20250407,29200,-35.21,20250110,2880,556.94,20240717,0.40,Y,123330,500,39 억,,236680,N,N,0,N,00,N
20250407,130737,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,18970,-1880,5,-9.02,1595359425,83284,86.40,20350,20350,18520,27100,14600,20850,19155.65,2.97,0,14244,22150,21500,20800,20150,19450,21825,20475,40,6250,500,13340,10,1,7968680,1512,18.67,5.97,12,1.05,1016.00,3177.00,29200,20250110,-35.03,2880,20240717,558.68,29200,-35.03,20250110,18520,2.43,20250407,29200,-35.03,20250110,2880,558.68,20240717,0.40,Y,123330,500,39 억,,236680,N,N,0,N,00,N
20250407,120737,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,19050,-1800,5,-8.63,1491739330,77833,80.74,20350,20350,18520,27100,14600,20850,19165.90,2.97,0,12853,22150,21500,20800,20150,19450,21825,20475,40,6250,500,13340,10,1,7968680,1518,18.75,6.00,12,0.98,1016.00,3177.00,29200,20250110,-34.76,2880,20240717,561.46,29200,-34.76,20250110,18520,2.86,20250407,29200,-34.76,20250110,2880,561.46,20240717,0.40,Y,123330,500,39 억,,236680,N,N,0,N,00,N
20250407,110738,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,19220,-1630,5,-7.82,1298641410,67763,70.30,20350,20350,18520,27100,14600,20850,19164.46,2.97,0,13464,22150,21500,20800,20150,19450,21825,20475,40,6250,500,13340,10,1,7968680,1532,18.92,6.05,12,0.85,1016.00,3177.00,29200,20250110,-34.18,2880,20240717,567.36,29200,-34.18,20250110,18520,3.78,20250407,29200,-34.18,20250110,2880,567.36,20240717,0.40,Y,123330,500,39 억,,236680,N,N,0,N,00,N
20250407,100738,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,18900,-1950,5,-9.35,815752950,42460,44.05,20350,20350,18520,27100,14600,20850,19212.27,2.97,0,-2221,22150,21500,20800,20150,19450,21825,20475,40,6250,500,13340,10,1,7968680,1506,18.60,5.95,12,0.53,1016.00,3177.00,29200,20250110,-35.27,2880,20240717,556.25,29200,-35.27,20250110,18520,2.05,20250407,29200,-35.27,20250110,2880,556.25,20240717,0.40,Y,123330,500,39 억,,236680,N,N,0,N,00,N
20250407,090739,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,19640,-1210,5,-5.80,318306790,16602,17.22,20350,20350,18520,27100,14600,20850,19172.80,2.97,0,4561,22150,21500,20800,20150,19450,21825,20475,40,6250,500,13340,10,1,7968680,1565,19.33,6.18,12,0.21,1016.00,3177.00,29200,20250110,-32.74,2880,20240717,581.94,29200,-32.74,20250110,18520,6.05,20250407,29200,-32.74,20250110,2880,581.94,20240717,0.40,Y,123330,500,39 억,,236680,N,N,0,N,00,N
20250404,160735,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,20850,-550,5,-2.57,1980250250,96394,181.45,20700,21450,20100,27800,15000,21400,20543.29,2.76,0,17209,22266,21832,21466,21032,20666,22050,21250,40,6400,500,13690,50,1,7968680,1661,20.52,6.56,12,1.21,1016.00,3177.00,29200,20250110,-28.60,2880,20240717,623.96,29200,-28.60,20250110,19900,4.77,20250131,29200,-28.60,20250110,2880,623.96,20240717,0.40,N,123330,500,39 억,,220056,N,N,13812,N,00,N
20250404,150742,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,20650,-750,5,-3.50,1921222300,93548,176.09,20700,21450,20100,27800,15000,21400,20537.29,2.76,0,17419,22266,21832,21466,21032,20666,22050,21250,40,6400,500,13690,50,1,7968680,1646,20.32,6.50,12,1.17,1016.00,3177.00,29200,20250110,-29.28,2880,20240717,617.01,29200,-29.28,20250110,19900,3.77,20250131,29200,-29.28,20250110,2880,617.01,20240717,0.40,N,123330,500,39 억,,220056,N,N,13812,N,00,N
20250404,140744,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,20100,-1300,5,-6.07,1743521475,84901,159.81,20700,21450,20100,27800,15000,21400,20535.94,2.76,0,19011,22266,21832,21466,21032,20666,22050,21250,40,6400,500,13690,50,1,7968680,1602,19.78,6.33,12,1.07,1016.00,3177.00,29200,20250110,-31.16,2880,20240717,597.92,29200,-31.16,20250110,19900,1.01,20250131,29200,-31.16,20250110,2880,597.92,20240717,0.40,N,123330,500,39 억,,220056,N,N,13812,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 20250407 160735 57 100.00 KOSDAQ 화학 N N N N N 18800 -2050 5 -9.83 2208630390 115674 120.00 20350 20350 18520 27100 14600 20850 19093.58 2.97 0 1354 22150 21500 20800 20150 19450 21825 20475 40 6250 500 13340 10 1 7968680 1498 18.50 5.92 12 1.45 1016.00 3177.00 29200 20250110 -35.62 2880 20240717 552.78 29200 -35.62 20250110 18520 1.51 20250407 29200 -35.62 20250110 2880 552.78 20240717 0.40 Y 123330 500 39 억 236680 N N 9658 N 00 N
3 20250407 150741 57 100.00 KOSDAQ 화학 N N N N N 18950 -1900 5 -9.11 2173798910 113825 118.08 20350 20350 18520 27100 14600 20850 19097.73 2.97 0 1709 22150 21500 20800 20150 19450 21825 20475 40 6250 500 13340 10 1 7968680 1510 18.65 5.96 12 1.43 1016.00 3177.00 29200 20250110 -35.10 2880 20240717 557.99 29200 -35.10 20250110 18520 2.32 20250407 29200 -35.10 20250110 2880 557.99 20240717 0.40 Y 123330 500 39 억 236680 N N 0 N 00 N
4 20250407 140738 57 100.00 KOSDAQ 화학 N N N N N 18920 -1930 5 -9.26 1778411100 92931 96.41 20350 20350 18520 27100 14600 20850 19136.90 2.97 0 13182 22150 21500 20800 20150 19450 21825 20475 40 6250 500 13340 10 1 7968680 1508 18.62 5.96 12 1.17 1016.00 3177.00 29200 20250110 -35.21 2880 20240717 556.94 29200 -35.21 20250110 18520 2.16 20250407 29200 -35.21 20250110 2880 556.94 20240717 0.40 Y 123330 500 39 억 236680 N N 0 N 00 N
5 20250407 130737 57 100.00 KOSDAQ 화학 N N N N N 18970 -1880 5 -9.02 1595359425 83284 86.40 20350 20350 18520 27100 14600 20850 19155.65 2.97 0 14244 22150 21500 20800 20150 19450 21825 20475 40 6250 500 13340 10 1 7968680 1512 18.67 5.97 12 1.05 1016.00 3177.00 29200 20250110 -35.03 2880 20240717 558.68 29200 -35.03 20250110 18520 2.43 20250407 29200 -35.03 20250110 2880 558.68 20240717 0.40 Y 123330 500 39 억 236680 N N 0 N 00 N
6 20250407 120737 57 100.00 KOSDAQ 화학 N N N N N 19050 -1800 5 -8.63 1491739330 77833 80.74 20350 20350 18520 27100 14600 20850 19165.90 2.97 0 12853 22150 21500 20800 20150 19450 21825 20475 40 6250 500 13340 10 1 7968680 1518 18.75 6.00 12 0.98 1016.00 3177.00 29200 20250110 -34.76 2880 20240717 561.46 29200 -34.76 20250110 18520 2.86 20250407 29200 -34.76 20250110 2880 561.46 20240717 0.40 Y 123330 500 39 억 236680 N N 0 N 00 N
7 20250407 110738 57 100.00 KOSDAQ 화학 N N N N N 19220 -1630 5 -7.82 1298641410 67763 70.30 20350 20350 18520 27100 14600 20850 19164.46 2.97 0 13464 22150 21500 20800 20150 19450 21825 20475 40 6250 500 13340 10 1 7968680 1532 18.92 6.05 12 0.85 1016.00 3177.00 29200 20250110 -34.18 2880 20240717 567.36 29200 -34.18 20250110 18520 3.78 20250407 29200 -34.18 20250110 2880 567.36 20240717 0.40 Y 123330 500 39 억 236680 N N 0 N 00 N
8 20250407 100738 57 100.00 KOSDAQ 화학 N N N N N 18900 -1950 5 -9.35 815752950 42460 44.05 20350 20350 18520 27100 14600 20850 19212.27 2.97 0 -2221 22150 21500 20800 20150 19450 21825 20475 40 6250 500 13340 10 1 7968680 1506 18.60 5.95 12 0.53 1016.00 3177.00 29200 20250110 -35.27 2880 20240717 556.25 29200 -35.27 20250110 18520 2.05 20250407 29200 -35.27 20250110 2880 556.25 20240717 0.40 Y 123330 500 39 억 236680 N N 0 N 00 N
9 20250407 090739 57 100.00 KOSDAQ 화학 N N N N N 19640 -1210 5 -5.80 318306790 16602 17.22 20350 20350 18520 27100 14600 20850 19172.80 2.97 0 4561 22150 21500 20800 20150 19450 21825 20475 40 6250 500 13340 10 1 7968680 1565 19.33 6.18 12 0.21 1016.00 3177.00 29200 20250110 -32.74 2880 20240717 581.94 29200 -32.74 20250110 18520 6.05 20250407 29200 -32.74 20250110 2880 581.94 20240717 0.40 Y 123330 500 39 억 236680 N N 0 N 00 N
10 20250404 160735 57 100.00 KOSDAQ 화학 N N N N N 20850 -550 5 -2.57 1980250250 96394 181.45 20700 21450 20100 27800 15000 21400 20543.29 2.76 0 17209 22266 21832 21466 21032 20666 22050 21250 40 6400 500 13690 50 1 7968680 1661 20.52 6.56 12 1.21 1016.00 3177.00 29200 20250110 -28.60 2880 20240717 623.96 29200 -28.60 20250110 19900 4.77 20250131 29200 -28.60 20250110 2880 623.96 20240717 0.40 N 123330 500 39 억 220056 N N 13812 N 00 N
11 20250404 150742 57 100.00 KOSDAQ 화학 N N N N N 20650 -750 5 -3.50 1921222300 93548 176.09 20700 21450 20100 27800 15000 21400 20537.29 2.76 0 17419 22266 21832 21466 21032 20666 22050 21250 40 6400 500 13690 50 1 7968680 1646 20.32 6.50 12 1.17 1016.00 3177.00 29200 20250110 -29.28 2880 20240717 617.01 29200 -29.28 20250110 19900 3.77 20250131 29200 -29.28 20250110 2880 617.01 20240717 0.40 N 123330 500 39 억 220056 N N 13812 N 00 N
12 20250404 140744 57 100.00 KOSDAQ 화학 N N N N N 20100 -1300 5 -6.07 1743521475 84901 159.81 20700 21450 20100 27800 15000 21400 20535.94 2.76 0 19011 22266 21832 21466 21032 20666 22050 21250 40 6400 500 13690 50 1 7968680 1602 19.78 6.33 12 1.07 1016.00 3177.00 29200 20250110 -31.16 2880 20240717 597.92 29200 -31.16 20250110 19900 1.01 20250131 29200 -31.16 20250110 2880 597.92 20240717 0.40 N 123330 500 39 억 220056 N N 13812 N 00 N