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
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
20250414,160935,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,925,105,2,12.80,92218495,105284,299.41,820,925,820,1066,574,820,872.61,0.17,0,8415,856,838,827,809,798,832,803,178,246,500,550,1,1,35583547,329,-4.82,1.27,12,0.30,-192.00,731.00,1980,20240829,-53.28,785,20250409,17.83,1370,-32.48,20250110,785,17.83,20250409,1980,-53.28,20240829,785,17.83,20250409,0.31,Y,227610,500,177 억,,59907,N,N,0,N,00,N
20250414,150943,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,872,52,2,6.34,56566334,66071,187.89,820,882,820,1066,574,820,856.14,0.17,0,5355,856,838,827,809,798,832,803,178,246,500,550,1,1,35583547,310,-4.54,1.19,12,0.19,-192.00,731.00,1980,20240829,-55.96,785,20250409,11.08,1370,-36.35,20250110,785,11.08,20250409,1980,-55.96,20240829,785,11.08,20250409,0.31,Y,227610,500,177 억,,59907,N,N,0,N,00,N
20250414,140942,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,860,40,2,4.88,38543828,45445,129.24,820,862,820,1066,574,820,848.14,0.17,0,4199,856,838,827,809,798,832,803,178,246,500,550,1,1,35583547,306,-4.48,1.18,12,0.13,-192.00,731.00,1980,20240829,-56.57,785,20250409,9.55,1370,-37.23,20250110,785,9.55,20250409,1980,-56.57,20240829,785,9.55,20250409,0.31,Y,227610,500,177 억,,59907,N,N,0,N,00,N
20250414,130940,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,844,24,2,2.93,12695159,15121,43.00,820,855,820,1066,574,820,839.57,0.17,0,3965,856,838,827,809,798,832,803,178,246,500,550,1,1,35583547,300,-4.40,1.15,12,0.04,-192.00,731.00,1980,20240829,-57.37,785,20250409,7.52,1370,-38.39,20250110,785,7.52,20250409,1980,-57.37,20240829,785,7.52,20250409,0.31,Y,227610,500,177 억,,59907,N,N,0,N,00,N
20250414,120942,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,846,26,2,3.17,12018183,14318,40.72,820,855,820,1066,574,820,839.38,0.17,0,3542,856,838,827,809,798,832,803,178,246,500,550,1,1,35583547,301,-4.41,1.16,12,0.04,-192.00,731.00,1980,20240829,-57.27,785,20250409,7.77,1370,-38.25,20250110,785,7.77,20250409,1980,-57.27,20240829,785,7.77,20250409,0.31,Y,227610,500,177 억,,59907,N,N,0,N,00,N
20250414,110937,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,853,33,2,4.02,10124943,12075,34.34,820,855,820,1066,574,820,838.50,0.17,0,2491,856,838,827,809,798,832,803,178,246,500,550,1,1,35583547,304,-4.44,1.17,12,0.03,-192.00,731.00,1980,20240829,-56.92,785,20250409,8.66,1370,-37.74,20250110,785,8.66,20250409,1980,-56.92,20240829,785,8.66,20250409,0.31,Y,227610,500,177 억,,59907,N,N,0,N,00,N
20250414,100940,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,844,24,2,2.93,5227258,6230,17.72,820,844,820,1066,574,820,839.05,0.17,0,2073,856,838,827,809,798,832,803,178,246,500,550,1,1,35583547,300,-4.40,1.15,12,0.02,-192.00,731.00,1980,20240829,-57.37,785,20250409,7.52,1370,-38.39,20250110,785,7.52,20250409,1980,-57.37,20240829,785,7.52,20250409,0.31,Y,227610,500,177 억,,59907,N,N,0,N,00,N
20250414,090941,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,840,20,2,2.44,1386072,1661,4.72,820,840,820,1066,574,820,834.48,0.17,0,1136,856,838,827,809,798,832,803,178,246,500,550,1,1,35583547,299,-4.38,1.15,12,0.00,-192.00,731.00,1980,20240829,-57.58,785,20250409,7.01,1370,-38.69,20250110,785,7.01,20250409,1980,-57.58,20240829,785,7.01,20250409,0.31,Y,227610,500,177 억,,59907,N,N,0,N,00,N
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
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 160935 57 100.00 KOSDAQ 화학 N N N N N 925 105 2 12.80 92218495 105284 299.41 820 925 820 1066 574 820 872.61 0.17 0 8415 856 838 827 809 798 832 803 178 246 500 550 1 1 35583547 329 -4.82 1.27 12 0.30 -192.00 731.00 1980 20240829 -53.28 785 20250409 17.83 1370 -32.48 20250110 785 17.83 20250409 1980 -53.28 20240829 785 17.83 20250409 0.31 Y 227610 500 177 억 59907 N N 0 N 00 N
3 20250414 150943 57 100.00 KOSDAQ 화학 N N N N N 872 52 2 6.34 56566334 66071 187.89 820 882 820 1066 574 820 856.14 0.17 0 5355 856 838 827 809 798 832 803 178 246 500 550 1 1 35583547 310 -4.54 1.19 12 0.19 -192.00 731.00 1980 20240829 -55.96 785 20250409 11.08 1370 -36.35 20250110 785 11.08 20250409 1980 -55.96 20240829 785 11.08 20250409 0.31 Y 227610 500 177 억 59907 N N 0 N 00 N
4 20250414 140942 57 100.00 KOSDAQ 화학 N N N N N 860 40 2 4.88 38543828 45445 129.24 820 862 820 1066 574 820 848.14 0.17 0 4199 856 838 827 809 798 832 803 178 246 500 550 1 1 35583547 306 -4.48 1.18 12 0.13 -192.00 731.00 1980 20240829 -56.57 785 20250409 9.55 1370 -37.23 20250110 785 9.55 20250409 1980 -56.57 20240829 785 9.55 20250409 0.31 Y 227610 500 177 억 59907 N N 0 N 00 N
5 20250414 130940 57 100.00 KOSDAQ 화학 N N N N N 844 24 2 2.93 12695159 15121 43.00 820 855 820 1066 574 820 839.57 0.17 0 3965 856 838 827 809 798 832 803 178 246 500 550 1 1 35583547 300 -4.40 1.15 12 0.04 -192.00 731.00 1980 20240829 -57.37 785 20250409 7.52 1370 -38.39 20250110 785 7.52 20250409 1980 -57.37 20240829 785 7.52 20250409 0.31 Y 227610 500 177 억 59907 N N 0 N 00 N
6 20250414 120942 57 100.00 KOSDAQ 화학 N N N N N 846 26 2 3.17 12018183 14318 40.72 820 855 820 1066 574 820 839.38 0.17 0 3542 856 838 827 809 798 832 803 178 246 500 550 1 1 35583547 301 -4.41 1.16 12 0.04 -192.00 731.00 1980 20240829 -57.27 785 20250409 7.77 1370 -38.25 20250110 785 7.77 20250409 1980 -57.27 20240829 785 7.77 20250409 0.31 Y 227610 500 177 억 59907 N N 0 N 00 N
7 20250414 110937 57 100.00 KOSDAQ 화학 N N N N N 853 33 2 4.02 10124943 12075 34.34 820 855 820 1066 574 820 838.50 0.17 0 2491 856 838 827 809 798 832 803 178 246 500 550 1 1 35583547 304 -4.44 1.17 12 0.03 -192.00 731.00 1980 20240829 -56.92 785 20250409 8.66 1370 -37.74 20250110 785 8.66 20250409 1980 -56.92 20240829 785 8.66 20250409 0.31 Y 227610 500 177 억 59907 N N 0 N 00 N
8 20250414 100940 57 100.00 KOSDAQ 화학 N N N N N 844 24 2 2.93 5227258 6230 17.72 820 844 820 1066 574 820 839.05 0.17 0 2073 856 838 827 809 798 832 803 178 246 500 550 1 1 35583547 300 -4.40 1.15 12 0.02 -192.00 731.00 1980 20240829 -57.37 785 20250409 7.52 1370 -38.39 20250110 785 7.52 20250409 1980 -57.37 20240829 785 7.52 20250409 0.31 Y 227610 500 177 억 59907 N N 0 N 00 N
9 20250414 090941 57 100.00 KOSDAQ 화학 N N N N N 840 20 2 2.44 1386072 1661 4.72 820 840 820 1066 574 820 834.48 0.17 0 1136 856 838 827 809 798 832 803 178 246 500 550 1 1 35583547 299 -4.38 1.15 12 0.00 -192.00 731.00 1980 20240829 -57.58 785 20250409 7.01 1370 -38.69 20250110 785 7.01 20250409 1980 -57.58 20240829 785 7.01 20250409 0.31 Y 227610 500 177 억 59907 N N 0 N 00 N
10 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
11 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
12 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