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
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
20250411,160931,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,820,-15,5,-1.80,29242632,35093,126.79,840,845,816,1085,585,835,833.29,0.17,0,428,855,844,825,814,795,850,820,178,250,500,560,1,1,35583547,292,-4.27,1.12,12,0.10,-192.00,731.00,1980,20240829,-58.59,785,20250409,4.46,1370,-40.15,20250110,785,4.46,20250409,1980,-58.59,20240829,785,4.46,20250409,0.29,Y,227610,500,177 억,,59479,N,N,0,N,00,N
20250411,150939,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,837,2,2,0.24,26292809,31506,113.83,840,845,816,1085,585,835,834.53,0.17,0,263,855,844,825,814,795,850,820,178,250,500,560,1,1,35583547,298,-4.36,1.15,12,0.09,-192.00,731.00,1980,20240829,-57.73,785,20250409,6.62,1370,-38.91,20250110,785,6.62,20250409,1980,-57.73,20240829,785,6.62,20250409,0.29,Y,227610,500,177 억,,59479,N,N,0,N,00,N
20250411,140938,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,835,0,3,0.00,22164417,26504,95.76,840,845,816,1085,585,835,836.27,0.17,0,-478,855,844,825,814,795,850,820,178,250,500,560,1,1,35583547,297,-4.35,1.14,12,0.07,-192.00,731.00,1980,20240829,-57.83,785,20250409,6.37,1370,-39.05,20250110,785,6.37,20250409,1980,-57.83,20240829,785,6.37,20250409,0.29,Y,227610,500,177 억,,59479,N,N,0,N,00,N
20250411,130939,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,837,2,2,0.24,15292842,18350,66.30,840,845,816,1085,585,835,833.40,0.17,0,-404,855,844,825,814,795,850,820,178,250,500,560,1,1,35583547,298,-4.36,1.15,12,0.05,-192.00,731.00,1980,20240829,-57.73,785,20250409,6.62,1370,-38.91,20250110,785,6.62,20250409,1980,-57.73,20240829,785,6.62,20250409,0.29,Y,227610,500,177 억,,59479,N,N,0,N,00,N
20250411,120940,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,841,6,2,0.72,10753983,12835,46.37,840,845,833,1085,585,835,837.86,0.17,0,-496,855,844,825,814,795,850,820,178,250,500,560,1,1,35583547,299,-4.38,1.15,12,0.04,-192.00,731.00,1980,20240829,-57.53,785,20250409,7.13,1370,-38.61,20250110,785,7.13,20250409,1980,-57.53,20240829,785,7.13,20250409,0.29,Y,227610,500,177 억,,59479,N,N,0,N,00,N
20250411,110939,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,843,8,2,0.96,9016688,10766,38.90,840,845,833,1085,585,835,837.52,0.17,0,-979,855,844,825,814,795,850,820,178,250,500,560,1,1,35583547,300,-4.39,1.15,12,0.03,-192.00,731.00,1980,20240829,-57.42,785,20250409,7.39,1370,-38.47,20250110,785,7.39,20250409,1980,-57.42,20240829,785,7.39,20250409,0.29,Y,227610,500,177 억,,59479,N,N,0,N,00,N
20250411,100942,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,842,7,2,0.84,8949601,10686,38.61,840,845,833,1085,585,835,837.51,0.17,0,-1000,855,844,825,814,795,850,820,178,250,500,560,1,1,35583547,300,-4.39,1.15,12,0.03,-192.00,731.00,1980,20240829,-57.47,785,20250409,7.26,1370,-38.54,20250110,785,7.26,20250409,1980,-57.47,20240829,785,7.26,20250409,0.29,Y,227610,500,177 억,,59479,N,N,0,N,00,N
20250411,090945,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,834,-1,5,-0.12,7784894,9292,33.57,840,840,833,1085,585,835,837.81,0.17,0,-1016,855,844,825,814,795,850,820,178,250,500,560,1,1,35583547,297,-4.34,1.14,12,0.03,-192.00,731.00,1980,20240829,-57.88,785,20250409,6.24,1370,-39.12,20250110,785,6.24,20250409,1980,-57.88,20240829,785,6.24,20250409,0.29,Y,227610,500,177 억,,59479,N,N,0,N,00,N
20250410,160934,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,835,30,2,3.73,22907880,27678,65.63,806,836,806,1046,564,805,827.66,0.08,0,3660,834,819,802,787,770,811,779,178,241,500,540,1,1,35583547,297,-4.35,1.14,12,0.08,-192.00,731.00,1980,20240829,-57.83,785,20250409,6.37,1370,-39.05,20250110,785,6.37,20250409,1980,-57.83,20240829,785,6.37,20250409,0.29,Y,227610,500,177 억,,29819,N,N,0,N,00,N
20250410,150939,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,833,28,2,3.48,22405210,27076,64.20,806,836,806,1046,564,805,827.49,0.08,0,3738,834,819,802,787,770,811,779,178,241,500,540,1,1,35583547,296,-4.34,1.14,12,0.08,-192.00,731.00,1980,20240829,-57.93,785,20250409,6.11,1370,-39.20,20250110,785,6.11,20250409,1980,-57.93,20240829,785,6.11,20250409,0.29,Y,227610,500,177 억,,29819,N,N,0,N,00,N
20250410,140935,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,827,22,2,2.73,13450231,16271,38.58,806,830,806,1046,564,805,826.64,0.08,0,263,834,819,802,787,770,811,779,178,241,500,540,1,1,35583547,294,-4.31,1.13,12,0.05,-192.00,731.00,1980,20240829,-58.23,785,20250409,5.35,1370,-39.64,20250110,785,5.35,20250409,1980,-58.23,20240829,785,5.35,20250409,0.29,Y,227610,500,177 억,,29819,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 20250411 160931 57 100.00 KOSDAQ 화학 N N N N N 820 -15 5 -1.80 29242632 35093 126.79 840 845 816 1085 585 835 833.29 0.17 0 428 855 844 825 814 795 850 820 178 250 500 560 1 1 35583547 292 -4.27 1.12 12 0.10 -192.00 731.00 1980 20240829 -58.59 785 20250409 4.46 1370 -40.15 20250110 785 4.46 20250409 1980 -58.59 20240829 785 4.46 20250409 0.29 Y 227610 500 177 억 59479 N N 0 N 00 N
3 20250411 150939 57 100.00 KOSDAQ 화학 N N N N N 837 2 2 0.24 26292809 31506 113.83 840 845 816 1085 585 835 834.53 0.17 0 263 855 844 825 814 795 850 820 178 250 500 560 1 1 35583547 298 -4.36 1.15 12 0.09 -192.00 731.00 1980 20240829 -57.73 785 20250409 6.62 1370 -38.91 20250110 785 6.62 20250409 1980 -57.73 20240829 785 6.62 20250409 0.29 Y 227610 500 177 억 59479 N N 0 N 00 N
4 20250411 140938 57 100.00 KOSDAQ 화학 N N N N N 835 0 3 0.00 22164417 26504 95.76 840 845 816 1085 585 835 836.27 0.17 0 -478 855 844 825 814 795 850 820 178 250 500 560 1 1 35583547 297 -4.35 1.14 12 0.07 -192.00 731.00 1980 20240829 -57.83 785 20250409 6.37 1370 -39.05 20250110 785 6.37 20250409 1980 -57.83 20240829 785 6.37 20250409 0.29 Y 227610 500 177 억 59479 N N 0 N 00 N
5 20250411 130939 57 100.00 KOSDAQ 화학 N N N N N 837 2 2 0.24 15292842 18350 66.30 840 845 816 1085 585 835 833.40 0.17 0 -404 855 844 825 814 795 850 820 178 250 500 560 1 1 35583547 298 -4.36 1.15 12 0.05 -192.00 731.00 1980 20240829 -57.73 785 20250409 6.62 1370 -38.91 20250110 785 6.62 20250409 1980 -57.73 20240829 785 6.62 20250409 0.29 Y 227610 500 177 억 59479 N N 0 N 00 N
6 20250411 120940 57 100.00 KOSDAQ 화학 N N N N N 841 6 2 0.72 10753983 12835 46.37 840 845 833 1085 585 835 837.86 0.17 0 -496 855 844 825 814 795 850 820 178 250 500 560 1 1 35583547 299 -4.38 1.15 12 0.04 -192.00 731.00 1980 20240829 -57.53 785 20250409 7.13 1370 -38.61 20250110 785 7.13 20250409 1980 -57.53 20240829 785 7.13 20250409 0.29 Y 227610 500 177 억 59479 N N 0 N 00 N
7 20250411 110939 57 100.00 KOSDAQ 화학 N N N N N 843 8 2 0.96 9016688 10766 38.90 840 845 833 1085 585 835 837.52 0.17 0 -979 855 844 825 814 795 850 820 178 250 500 560 1 1 35583547 300 -4.39 1.15 12 0.03 -192.00 731.00 1980 20240829 -57.42 785 20250409 7.39 1370 -38.47 20250110 785 7.39 20250409 1980 -57.42 20240829 785 7.39 20250409 0.29 Y 227610 500 177 억 59479 N N 0 N 00 N
8 20250411 100942 57 100.00 KOSDAQ 화학 N N N N N 842 7 2 0.84 8949601 10686 38.61 840 845 833 1085 585 835 837.51 0.17 0 -1000 855 844 825 814 795 850 820 178 250 500 560 1 1 35583547 300 -4.39 1.15 12 0.03 -192.00 731.00 1980 20240829 -57.47 785 20250409 7.26 1370 -38.54 20250110 785 7.26 20250409 1980 -57.47 20240829 785 7.26 20250409 0.29 Y 227610 500 177 억 59479 N N 0 N 00 N
9 20250411 090945 57 100.00 KOSDAQ 화학 N N N N N 834 -1 5 -0.12 7784894 9292 33.57 840 840 833 1085 585 835 837.81 0.17 0 -1016 855 844 825 814 795 850 820 178 250 500 560 1 1 35583547 297 -4.34 1.14 12 0.03 -192.00 731.00 1980 20240829 -57.88 785 20250409 6.24 1370 -39.12 20250110 785 6.24 20250409 1980 -57.88 20240829 785 6.24 20250409 0.29 Y 227610 500 177 억 59479 N N 0 N 00 N
10 20250410 160934 57 100.00 KOSDAQ 화학 N N N N N 835 30 2 3.73 22907880 27678 65.63 806 836 806 1046 564 805 827.66 0.08 0 3660 834 819 802 787 770 811 779 178 241 500 540 1 1 35583547 297 -4.35 1.14 12 0.08 -192.00 731.00 1980 20240829 -57.83 785 20250409 6.37 1370 -39.05 20250110 785 6.37 20250409 1980 -57.83 20240829 785 6.37 20250409 0.29 Y 227610 500 177 억 29819 N N 0 N 00 N
11 20250410 150939 57 100.00 KOSDAQ 화학 N N N N N 833 28 2 3.48 22405210 27076 64.20 806 836 806 1046 564 805 827.49 0.08 0 3738 834 819 802 787 770 811 779 178 241 500 540 1 1 35583547 296 -4.34 1.14 12 0.08 -192.00 731.00 1980 20240829 -57.93 785 20250409 6.11 1370 -39.20 20250110 785 6.11 20250409 1980 -57.93 20240829 785 6.11 20250409 0.29 Y 227610 500 177 억 29819 N N 0 N 00 N
12 20250410 140935 57 100.00 KOSDAQ 화학 N N N N N 827 22 2 2.73 13450231 16271 38.58 806 830 806 1046 564 805 826.64 0.08 0 263 834 819 802 787 770 811 779 178 241 500 540 1 1 35583547 294 -4.31 1.13 12 0.05 -192.00 731.00 1980 20240829 -58.23 785 20250409 5.35 1370 -39.64 20250110 785 5.35 20250409 1980 -58.23 20240829 785 5.35 20250409 0.29 Y 227610 500 177 억 29819 N N 0 N 00 N