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
227610/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
20250407,160910,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,850,-15,5,-1.73,31173499,36967,106.25,873,873,820,1124,606,865,843.28,0.02,0,173,875,870,860,855,845,872,857,178,259,500,580,1,1,35583547,302,-4.43,1.16,12,0.10,-192.00,731.00,1980,20240829,-57.07,800,20250403,6.25,1370,-37.96,20250110,800,6.25,20250403,1980,-57.07,20240829,800,6.25,20250403,0.26,Y,227610,500,177 억,,8893,N,N,0,N,00,N
20250407,150917,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,834,-31,5,-3.58,29109451,34523,99.22,873,873,820,1124,606,865,843.19,0.02,0,287,875,870,860,855,845,872,857,178,259,500,580,1,1,35583547,297,-4.34,1.14,12,0.10,-192.00,731.00,1980,20240829,-57.88,800,20250403,4.25,1370,-39.12,20250110,800,4.25,20250403,1980,-57.88,20240829,800,4.25,20250403,0.26,Y,227610,500,177 억,,8893,N,N,0,N,00,N
20250407,140914,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,837,-28,5,-3.24,26869450,31803,91.40,873,873,820,1124,606,865,844.87,0.02,0,211,875,870,860,855,845,872,857,178,259,500,580,1,1,35583547,298,-4.36,1.15,12,0.09,-192.00,731.00,1980,20240829,-57.73,800,20250403,4.62,1370,-38.91,20250110,800,4.62,20250403,1980,-57.73,20240829,800,4.62,20250403,0.26,Y,227610,500,177 억,,8893,N,N,0,N,00,N
20250407,130913,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,830,-35,5,-4.05,25270914,29881,85.88,873,873,820,1124,606,865,845.72,0.02,0,361,875,870,860,855,845,872,857,178,259,500,580,1,1,35583547,295,-4.32,1.14,12,0.08,-192.00,731.00,1980,20240829,-58.08,800,20250403,3.75,1370,-39.42,20250110,800,3.75,20250403,1980,-58.08,20240829,800,3.75,20250403,0.26,Y,227610,500,177 억,,8893,N,N,0,N,00,N
20250407,120912,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,837,-28,5,-3.24,23902291,28233,81.14,873,873,820,1124,606,865,846.61,0.02,0,323,875,870,860,855,845,872,857,178,259,500,580,1,1,35583547,298,-4.36,1.15,12,0.08,-192.00,731.00,1980,20240829,-57.73,800,20250403,4.62,1370,-38.91,20250110,800,4.62,20250403,1980,-57.73,20240829,800,4.62,20250403,0.26,Y,227610,500,177 억,,8893,N,N,0,N,00,N
20250407,110913,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,840,-25,5,-2.89,19178455,22601,64.96,873,873,820,1124,606,865,848.57,0.02,0,-37,875,870,860,855,845,872,857,178,259,500,580,1,1,35583547,299,-4.38,1.15,12,0.06,-192.00,731.00,1980,20240829,-57.58,800,20250403,5.00,1370,-38.69,20250110,800,5.00,20250403,1980,-57.58,20240829,800,5.00,20250403,0.26,Y,227610,500,177 억,,8893,N,N,0,N,00,N
20250407,100913,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,860,-5,5,-0.58,10494258,12243,35.19,873,873,823,1124,606,865,857.16,0.02,0,-887,875,870,860,855,845,872,857,178,259,500,580,1,1,35583547,306,-4.48,1.18,12,0.03,-192.00,731.00,1980,20240829,-56.57,800,20250403,7.50,1370,-37.23,20250110,800,7.50,20250403,1980,-56.57,20240829,800,7.50,20250403,0.26,Y,227610,500,177 억,,8893,N,N,0,N,00,N
20250407,090914,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,856,-9,5,-1.04,468212,539,1.55,873,873,856,1124,606,865,868.67,0.02,0,1,875,870,860,855,845,872,857,178,259,500,580,1,1,35583547,305,-4.46,1.17,12,0.00,-192.00,731.00,1980,20240829,-56.77,800,20250403,7.00,1370,-37.52,20250110,800,7.00,20250403,1980,-56.77,20240829,800,7.00,20250403,0.26,Y,227610,500,177 억,,8893,N,N,0,N,00,N
20250404,160910,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,865,7,2,0.82,29754229,34794,83.79,858,865,850,1115,601,858,855.15,0.02,0,1701,896,876,838,818,780,887,829,178,257,500,580,1,1,35583547,308,-4.51,1.18,12,0.10,-192.00,731.00,1980,20240829,-56.31,800,20250403,8.12,1370,-36.86,20250110,800,8.12,20250403,1980,-56.31,20240829,800,8.12,20250403,0.25,Y,227610,500,177 억,,7192,N,N,0,N,00,N
20250404,150919,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,865,7,2,0.82,29093369,34030,81.95,858,865,850,1115,601,858,854.93,0.02,0,1701,896,876,838,818,780,887,829,178,257,500,580,1,1,35583547,308,-4.51,1.18,12,0.10,-192.00,731.00,1980,20240829,-56.31,800,20250403,8.12,1370,-36.86,20250110,800,8.12,20250403,1980,-56.31,20240829,800,8.12,20250403,0.25,Y,227610,500,177 억,,7192,N,N,0,N,00,N
20250404,140921,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,863,5,2,0.58,27081737,31694,76.33,858,865,850,1115,601,858,854.48,0.02,0,1581,896,876,838,818,780,887,829,178,257,500,580,1,1,35583547,307,-4.49,1.18,12,0.09,-192.00,731.00,1980,20240829,-56.41,800,20250403,7.88,1370,-37.01,20250110,800,7.88,20250403,1980,-56.41,20240829,800,7.88,20250403,0.25,Y,227610,500,177 억,,7192,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 20250407 160910 57 100.00 KOSDAQ 화학 N N N N N 850 -15 5 -1.73 31173499 36967 106.25 873 873 820 1124 606 865 843.28 0.02 0 173 875 870 860 855 845 872 857 178 259 500 580 1 1 35583547 302 -4.43 1.16 12 0.10 -192.00 731.00 1980 20240829 -57.07 800 20250403 6.25 1370 -37.96 20250110 800 6.25 20250403 1980 -57.07 20240829 800 6.25 20250403 0.26 Y 227610 500 177 억 8893 N N 0 N 00 N
3 20250407 150917 57 100.00 KOSDAQ 화학 N N N N N 834 -31 5 -3.58 29109451 34523 99.22 873 873 820 1124 606 865 843.19 0.02 0 287 875 870 860 855 845 872 857 178 259 500 580 1 1 35583547 297 -4.34 1.14 12 0.10 -192.00 731.00 1980 20240829 -57.88 800 20250403 4.25 1370 -39.12 20250110 800 4.25 20250403 1980 -57.88 20240829 800 4.25 20250403 0.26 Y 227610 500 177 억 8893 N N 0 N 00 N
4 20250407 140914 57 100.00 KOSDAQ 화학 N N N N N 837 -28 5 -3.24 26869450 31803 91.40 873 873 820 1124 606 865 844.87 0.02 0 211 875 870 860 855 845 872 857 178 259 500 580 1 1 35583547 298 -4.36 1.15 12 0.09 -192.00 731.00 1980 20240829 -57.73 800 20250403 4.62 1370 -38.91 20250110 800 4.62 20250403 1980 -57.73 20240829 800 4.62 20250403 0.26 Y 227610 500 177 억 8893 N N 0 N 00 N
5 20250407 130913 57 100.00 KOSDAQ 화학 N N N N N 830 -35 5 -4.05 25270914 29881 85.88 873 873 820 1124 606 865 845.72 0.02 0 361 875 870 860 855 845 872 857 178 259 500 580 1 1 35583547 295 -4.32 1.14 12 0.08 -192.00 731.00 1980 20240829 -58.08 800 20250403 3.75 1370 -39.42 20250110 800 3.75 20250403 1980 -58.08 20240829 800 3.75 20250403 0.26 Y 227610 500 177 억 8893 N N 0 N 00 N
6 20250407 120912 57 100.00 KOSDAQ 화학 N N N N N 837 -28 5 -3.24 23902291 28233 81.14 873 873 820 1124 606 865 846.61 0.02 0 323 875 870 860 855 845 872 857 178 259 500 580 1 1 35583547 298 -4.36 1.15 12 0.08 -192.00 731.00 1980 20240829 -57.73 800 20250403 4.62 1370 -38.91 20250110 800 4.62 20250403 1980 -57.73 20240829 800 4.62 20250403 0.26 Y 227610 500 177 억 8893 N N 0 N 00 N
7 20250407 110913 57 100.00 KOSDAQ 화학 N N N N N 840 -25 5 -2.89 19178455 22601 64.96 873 873 820 1124 606 865 848.57 0.02 0 -37 875 870 860 855 845 872 857 178 259 500 580 1 1 35583547 299 -4.38 1.15 12 0.06 -192.00 731.00 1980 20240829 -57.58 800 20250403 5.00 1370 -38.69 20250110 800 5.00 20250403 1980 -57.58 20240829 800 5.00 20250403 0.26 Y 227610 500 177 억 8893 N N 0 N 00 N
8 20250407 100913 57 100.00 KOSDAQ 화학 N N N N N 860 -5 5 -0.58 10494258 12243 35.19 873 873 823 1124 606 865 857.16 0.02 0 -887 875 870 860 855 845 872 857 178 259 500 580 1 1 35583547 306 -4.48 1.18 12 0.03 -192.00 731.00 1980 20240829 -56.57 800 20250403 7.50 1370 -37.23 20250110 800 7.50 20250403 1980 -56.57 20240829 800 7.50 20250403 0.26 Y 227610 500 177 억 8893 N N 0 N 00 N
9 20250407 090914 57 100.00 KOSDAQ 화학 N N N N N 856 -9 5 -1.04 468212 539 1.55 873 873 856 1124 606 865 868.67 0.02 0 1 875 870 860 855 845 872 857 178 259 500 580 1 1 35583547 305 -4.46 1.17 12 0.00 -192.00 731.00 1980 20240829 -56.77 800 20250403 7.00 1370 -37.52 20250110 800 7.00 20250403 1980 -56.77 20240829 800 7.00 20250403 0.26 Y 227610 500 177 억 8893 N N 0 N 00 N
10 20250404 160910 57 100.00 KOSDAQ 화학 N N N N N 865 7 2 0.82 29754229 34794 83.79 858 865 850 1115 601 858 855.15 0.02 0 1701 896 876 838 818 780 887 829 178 257 500 580 1 1 35583547 308 -4.51 1.18 12 0.10 -192.00 731.00 1980 20240829 -56.31 800 20250403 8.12 1370 -36.86 20250110 800 8.12 20250403 1980 -56.31 20240829 800 8.12 20250403 0.25 Y 227610 500 177 억 7192 N N 0 N 00 N
11 20250404 150919 57 100.00 KOSDAQ 화학 N N N N N 865 7 2 0.82 29093369 34030 81.95 858 865 850 1115 601 858 854.93 0.02 0 1701 896 876 838 818 780 887 829 178 257 500 580 1 1 35583547 308 -4.51 1.18 12 0.10 -192.00 731.00 1980 20240829 -56.31 800 20250403 8.12 1370 -36.86 20250110 800 8.12 20250403 1980 -56.31 20240829 800 8.12 20250403 0.25 Y 227610 500 177 억 7192 N N 0 N 00 N
12 20250404 140921 57 100.00 KOSDAQ 화학 N N N N N 863 5 2 0.58 27081737 31694 76.33 858 865 850 1115 601 858 854.48 0.02 0 1581 896 876 838 818 780 887 829 178 257 500 580 1 1 35583547 307 -4.49 1.18 12 0.09 -192.00 731.00 1980 20240829 -56.41 800 20250403 7.88 1370 -37.01 20250110 800 7.88 20250403 1980 -56.41 20240829 800 7.88 20250403 0.25 Y 227610 500 177 억 7192 N N 0 N 00 N