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

Update 2025-04-11 2981 top30,price

Browse Source
This commit is contained in:
ened
2025-04-11 18:02:04 +09:00
parent 18c060305d
commit 3f8907ed0e
2981 changed files with 32100 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
20250411,160751,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,21200,950,2,4.69,1094934365,53139,87.91,19600,21350,19460,26300,14200,20250,20604.84,3.78,0,-10952,21276,20762,19936,19422,18596,21020,19680,40,6050,500,12960,50,1,7968680,1689,20.87,6.67,12,0.67,1016.00,3177.00,29200,20250110,-27.40,2880,20240717,636.11,29200,-27.40,20250110,17570,20.66,20250409,29200,-27.40,20250110,2880,636.11,20240717,0.42,Y,123330,500,39 억,,301485,N,N,4850,N,00,N
20250411,150758,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,21200,950,2,4.69,1053829065,51196,84.70,19600,21350,19460,26300,14200,20250,20584.21,3.78,0,-11082,21276,20762,19936,19422,18596,21020,19680,40,6050,500,12960,50,1,7968680,1689,20.87,6.67,12,0.64,1016.00,3177.00,29200,20250110,-27.40,2880,20240717,636.11,29200,-27.40,20250110,17570,20.66,20250409,29200,-27.40,20250110,2880,636.11,20240717,0.42,Y,123330,500,39 억,,301485,N,N,5730,N,00,N
20250411,140757,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,21100,850,2,4.20,784355690,38506,63.70,19600,21100,19460,26300,14200,20250,20369.70,3.78,0,-3197,21276,20762,19936,19422,18596,21020,19680,40,6050,500,12960,50,1,7968680,1681,20.77,6.64,12,0.48,1016.00,3177.00,29200,20250110,-27.74,2880,20240717,632.64,29200,-27.74,20250110,17570,20.09,20250409,29200,-27.74,20250110,2880,632.64,20240717,0.42,Y,123330,500,39 억,,301485,N,N,5730,N,00,N
20250411,130759,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,20350,100,2,0.49,491373990,24446,40.44,19600,20550,19460,26300,14200,20250,20100.38,3.78,0,671,21276,20762,19936,19422,18596,21020,19680,40,6050,500,12960,50,1,7968680,1622,20.03,6.41,12,0.31,1016.00,3177.00,29200,20250110,-30.31,2880,20240717,606.60,29200,-30.31,20250110,17570,15.82,20250409,29200,-30.31,20250110,2880,606.60,20240717,0.42,Y,123330,500,39 억,,301485,N,N,5730,N,00,N
20250411,120800,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,20300,50,2,0.25,435561990,21693,35.89,19600,20550,19460,26300,14200,20250,20078.46,3.78,0,2237,21276,20762,19936,19422,18596,21020,19680,40,6050,500,12960,50,1,7968680,1618,19.98,6.39,12,0.27,1016.00,3177.00,29200,20250110,-30.48,2880,20240717,604.86,29200,-30.48,20250110,17570,15.54,20250409,29200,-30.48,20250110,2880,604.86,20240717,0.42,Y,123330,500,39 억,,301485,N,N,5730,N,00,N
20250411,110759,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,20450,200,2,0.99,374853290,18722,30.97,19600,20450,19460,26300,14200,20250,20022.08,3.78,0,696,21276,20762,19936,19422,18596,21020,19680,40,6050,500,12960,50,1,7968680,1630,20.13,6.44,12,0.23,1016.00,3177.00,29200,20250110,-29.97,2880,20240717,610.07,29200,-29.97,20250110,17570,16.39,20250409,29200,-29.97,20250110,2880,610.07,20240717,0.42,Y,123330,500,39 억,,301485,N,N,5730,N,00,N
20250411,100801,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,20100,-150,5,-0.74,212760390,10727,17.75,19600,20250,19460,26300,14200,20250,19834.10,3.78,0,1157,21276,20762,19936,19422,18596,21020,19680,40,6050,500,12960,50,1,7968680,1602,19.78,6.33,12,0.13,1016.00,3177.00,29200,20250110,-31.16,2880,20240717,597.92,29200,-31.16,20250110,17570,14.40,20250409,29200,-31.16,20250110,2880,597.92,20240717,0.42,Y,123330,500,39 억,,301485,N,N,5730,N,00,N
20250411,090803,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,19470,-780,5,-3.85,25298950,1293,2.14,19600,19950,19460,26300,14200,20250,19566.09,3.78,0,-241,21276,20762,19936,19422,18596,21020,19680,40,6050,500,12960,10,1,7968680,1552,19.16,6.13,12,0.02,1016.00,3177.00,29200,20250110,-33.32,2880,20240717,576.04,29200,-33.32,20250110,17570,10.81,20250409,29200,-33.32,20250110,2880,576.04,20240717,0.42,Y,123330,500,39 억,,301485,N,N,5730,N,00,N
20250410,160754,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,20250,2450,2,13.76,1190505800,60447,64.21,19890,20450,19110,23100,12460,17800,19695.04,3.37,0,10891,19540,18670,18120,17250,16700,18395,16975,40,5300,500,11390,50,1,7968680,1614,19.93,6.37,12,0.76,1016.00,3177.00,29200,20250110,-30.65,2880,20240717,603.12,29200,-30.65,20250110,17570,15.25,20250409,29200,-30.65,20250110,2880,603.12,20240717,0.43,Y,123330,500,39 억,,268913,N,N,5730,N,00,N
20250410,150758,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,20300,2500,2,14.04,1160435100,58964,62.63,19890,20450,19110,23100,12460,17800,19680.40,3.37,0,11793,19540,18670,18120,17250,16700,18395,16975,40,5300,500,11390,50,1,7968680,1618,19.98,6.39,12,0.74,1016.00,3177.00,29200,20250110,-30.48,2880,20240717,604.86,29200,-30.48,20250110,17570,15.54,20250409,29200,-30.48,20250110,2880,604.86,20240717,0.43,Y,123330,500,39 억,,268913,N,N,3165,N,00,N
20250410,140755,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,20350,2550,2,14.33,1061108360,54038,57.40,19890,20450,19110,23100,12460,17800,19636.34,3.37,0,12393,19540,18670,18120,17250,16700,18395,16975,40,5300,500,11390,50,1,7968680,1622,20.03,6.41,12,0.68,1016.00,3177.00,29200,20250110,-30.31,2880,20240717,606.60,29200,-30.31,20250110,17570,15.82,20250409,29200,-30.31,20250110,2880,606.60,20240717,0.43,Y,123330,500,39 억,,268913,N,N,3165,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 20250411 160751 57 100.00 KOSDAQ 화학 N N N N N 21200 950 2 4.69 1094934365 53139 87.91 19600 21350 19460 26300 14200 20250 20604.84 3.78 0 -10952 21276 20762 19936 19422 18596 21020 19680 40 6050 500 12960 50 1 7968680 1689 20.87 6.67 12 0.67 1016.00 3177.00 29200 20250110 -27.40 2880 20240717 636.11 29200 -27.40 20250110 17570 20.66 20250409 29200 -27.40 20250110 2880 636.11 20240717 0.42 Y 123330 500 39 억 301485 N N 4850 N 00 N
3 20250411 150758 57 100.00 KOSDAQ 화학 N N N N N 21200 950 2 4.69 1053829065 51196 84.70 19600 21350 19460 26300 14200 20250 20584.21 3.78 0 -11082 21276 20762 19936 19422 18596 21020 19680 40 6050 500 12960 50 1 7968680 1689 20.87 6.67 12 0.64 1016.00 3177.00 29200 20250110 -27.40 2880 20240717 636.11 29200 -27.40 20250110 17570 20.66 20250409 29200 -27.40 20250110 2880 636.11 20240717 0.42 Y 123330 500 39 억 301485 N N 5730 N 00 N
4 20250411 140757 57 100.00 KOSDAQ 화학 N N N N N 21100 850 2 4.20 784355690 38506 63.70 19600 21100 19460 26300 14200 20250 20369.70 3.78 0 -3197 21276 20762 19936 19422 18596 21020 19680 40 6050 500 12960 50 1 7968680 1681 20.77 6.64 12 0.48 1016.00 3177.00 29200 20250110 -27.74 2880 20240717 632.64 29200 -27.74 20250110 17570 20.09 20250409 29200 -27.74 20250110 2880 632.64 20240717 0.42 Y 123330 500 39 억 301485 N N 5730 N 00 N
5 20250411 130759 57 100.00 KOSDAQ 화학 N N N N N 20350 100 2 0.49 491373990 24446 40.44 19600 20550 19460 26300 14200 20250 20100.38 3.78 0 671 21276 20762 19936 19422 18596 21020 19680 40 6050 500 12960 50 1 7968680 1622 20.03 6.41 12 0.31 1016.00 3177.00 29200 20250110 -30.31 2880 20240717 606.60 29200 -30.31 20250110 17570 15.82 20250409 29200 -30.31 20250110 2880 606.60 20240717 0.42 Y 123330 500 39 억 301485 N N 5730 N 00 N
6 20250411 120800 57 100.00 KOSDAQ 화학 N N N N N 20300 50 2 0.25 435561990 21693 35.89 19600 20550 19460 26300 14200 20250 20078.46 3.78 0 2237 21276 20762 19936 19422 18596 21020 19680 40 6050 500 12960 50 1 7968680 1618 19.98 6.39 12 0.27 1016.00 3177.00 29200 20250110 -30.48 2880 20240717 604.86 29200 -30.48 20250110 17570 15.54 20250409 29200 -30.48 20250110 2880 604.86 20240717 0.42 Y 123330 500 39 억 301485 N N 5730 N 00 N
7 20250411 110759 57 100.00 KOSDAQ 화학 N N N N N 20450 200 2 0.99 374853290 18722 30.97 19600 20450 19460 26300 14200 20250 20022.08 3.78 0 696 21276 20762 19936 19422 18596 21020 19680 40 6050 500 12960 50 1 7968680 1630 20.13 6.44 12 0.23 1016.00 3177.00 29200 20250110 -29.97 2880 20240717 610.07 29200 -29.97 20250110 17570 16.39 20250409 29200 -29.97 20250110 2880 610.07 20240717 0.42 Y 123330 500 39 억 301485 N N 5730 N 00 N
8 20250411 100801 57 100.00 KOSDAQ 화학 N N N N N 20100 -150 5 -0.74 212760390 10727 17.75 19600 20250 19460 26300 14200 20250 19834.10 3.78 0 1157 21276 20762 19936 19422 18596 21020 19680 40 6050 500 12960 50 1 7968680 1602 19.78 6.33 12 0.13 1016.00 3177.00 29200 20250110 -31.16 2880 20240717 597.92 29200 -31.16 20250110 17570 14.40 20250409 29200 -31.16 20250110 2880 597.92 20240717 0.42 Y 123330 500 39 억 301485 N N 5730 N 00 N
9 20250411 090803 57 100.00 KOSDAQ 화학 N N N N N 19470 -780 5 -3.85 25298950 1293 2.14 19600 19950 19460 26300 14200 20250 19566.09 3.78 0 -241 21276 20762 19936 19422 18596 21020 19680 40 6050 500 12960 10 1 7968680 1552 19.16 6.13 12 0.02 1016.00 3177.00 29200 20250110 -33.32 2880 20240717 576.04 29200 -33.32 20250110 17570 10.81 20250409 29200 -33.32 20250110 2880 576.04 20240717 0.42 Y 123330 500 39 억 301485 N N 5730 N 00 N
10 20250410 160754 57 100.00 KOSDAQ 화학 N N N N N 20250 2450 2 13.76 1190505800 60447 64.21 19890 20450 19110 23100 12460 17800 19695.04 3.37 0 10891 19540 18670 18120 17250 16700 18395 16975 40 5300 500 11390 50 1 7968680 1614 19.93 6.37 12 0.76 1016.00 3177.00 29200 20250110 -30.65 2880 20240717 603.12 29200 -30.65 20250110 17570 15.25 20250409 29200 -30.65 20250110 2880 603.12 20240717 0.43 Y 123330 500 39 억 268913 N N 5730 N 00 N
11 20250410 150758 57 100.00 KOSDAQ 화학 N N N N N 20300 2500 2 14.04 1160435100 58964 62.63 19890 20450 19110 23100 12460 17800 19680.40 3.37 0 11793 19540 18670 18120 17250 16700 18395 16975 40 5300 500 11390 50 1 7968680 1618 19.98 6.39 12 0.74 1016.00 3177.00 29200 20250110 -30.48 2880 20240717 604.86 29200 -30.48 20250110 17570 15.54 20250409 29200 -30.48 20250110 2880 604.86 20240717 0.43 Y 123330 500 39 억 268913 N N 3165 N 00 N
12 20250410 140755 57 100.00 KOSDAQ 화학 N N N N N 20350 2550 2 14.33 1061108360 54038 57.40 19890 20450 19110 23100 12460 17800 19636.34 3.37 0 12393 19540 18670 18120 17250 16700 18395 16975 40 5300 500 11390 50 1 7968680 1622 20.03 6.41 12 0.68 1016.00 3177.00 29200 20250110 -30.31 2880 20240717 606.60 29200 -30.31 20250110 17570 15.82 20250409 29200 -30.31 20250110 2880 606.60 20240717 0.43 Y 123330 500 39 억 268913 N N 3165 N 00 N