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

Update 2025-04-21 2981 top30,price

Browse Source
This commit is contained in:
ened
2025-04-21 18:02:07 +09:00
parent 1192a296b0
commit 9cbc58bd9a
2981 changed files with 32100 additions and 2740 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
033500/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
20250421,160407,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,24550,-100,5,-0.41,10369000675,428341,93.16,24750,24800,23700,32000,17300,24650,24207.27,10.57,0,53528,25883,25266,24633,24016,23383,24950,23700,153,7350,500,18730,50,1,29989494,7362,18.71,3.50,12,1.43,1312.00,7011.00,26850,20250415,-8.57,10660,20241031,130.30,26850,-8.57,20250415,14780,66.10,20250106,26850,-8.57,20250415,10660,130.30,20241031,3.91,Y,033500,500,153 억,,3170646,N,N,12546,N,00,N
20250421,150414,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,24450,-200,5,-0.81,9669445775,399823,86.96,24750,24800,23700,32000,17300,24650,24184.32,10.57,0,61600,25883,25266,24633,24016,23383,24950,23700,153,7350,500,18730,50,1,29989494,7332,18.64,3.49,12,1.33,1312.00,7011.00,26850,20250415,-8.94,10660,20241031,129.36,26850,-8.94,20250415,14780,65.43,20250106,26850,-8.94,20250415,10660,129.36,20241031,3.91,Y,033500,500,153 억,,3170646,N,N,17367,N,00,N
20250421,140414,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,24300,-350,5,-1.42,8349288000,345617,75.17,24750,24800,23700,32000,17300,24650,24157.63,10.57,0,68706,25883,25266,24633,24016,23383,24950,23700,153,7350,500,18730,50,1,29989494,7287,18.52,3.47,12,1.15,1312.00,7011.00,26850,20250415,-9.50,10660,20241031,127.95,26850,-9.50,20250415,14780,64.41,20250106,26850,-9.50,20250415,10660,127.95,20241031,3.91,Y,033500,500,153 억,,3170646,N,N,17367,N,00,N
20250421,130415,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,24200,-450,5,-1.83,7047123125,292106,63.53,24750,24800,23700,32000,17300,24650,24125.23,10.57,0,59783,25883,25266,24633,24016,23383,24950,23700,153,7350,500,18730,50,1,29989494,7257,18.45,3.45,12,0.97,1312.00,7011.00,26850,20250415,-9.87,10660,20241031,127.02,26850,-9.87,20250415,14780,63.73,20250106,26850,-9.87,20250415,10660,127.02,20241031,3.91,Y,033500,500,153 억,,3170646,N,N,17367,N,00,N
20250421,120414,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,24050,-600,5,-2.43,6209041675,257248,55.95,24750,24800,23700,32000,17300,24650,24136.40,10.57,0,41189,25883,25266,24633,24016,23383,24950,23700,153,7350,500,18730,50,1,29989494,7212,18.33,3.43,12,0.86,1312.00,7011.00,26850,20250415,-10.43,10660,20241031,125.61,26850,-10.43,20250415,14780,62.72,20250106,26850,-10.43,20250415,10660,125.61,20241031,3.91,Y,033500,500,153 억,,3170646,N,N,17367,N,00,N
20250421,110415,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,24000,-650,5,-2.64,5428318825,224750,48.88,24750,24800,23700,32000,17300,24650,24152.70,10.57,0,25269,25883,25266,24633,24016,23383,24950,23700,153,7350,500,18730,50,1,29989494,7197,18.29,3.42,12,0.75,1312.00,7011.00,26850,20250415,-10.61,10660,20241031,125.14,26850,-10.61,20250415,14780,62.38,20250106,26850,-10.61,20250415,10660,125.14,20241031,3.91,Y,033500,500,153 억,,3170646,N,N,17367,N,00,N
20250421,100411,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,23950,-700,5,-2.84,3947030375,163109,35.48,24750,24800,23700,32000,17300,24650,24198.73,10.57,0,119,25883,25266,24633,24016,23383,24950,23700,153,7350,500,18730,50,1,29989494,7182,18.25,3.42,12,0.54,1312.00,7011.00,26850,20250415,-10.80,10660,20241031,124.67,26850,-10.80,20250415,14780,62.04,20250106,26850,-10.80,20250415,10660,124.67,20241031,3.91,Y,033500,500,153 억,,3170646,N,N,17367,N,00,N
20250421,090423,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,24400,-250,5,-1.01,366188350,14877,3.24,24750,24800,24400,32000,17300,24650,24614.39,10.57,0,-4550,25883,25266,24633,24016,23383,24950,23700,153,7350,500,18730,50,1,29989494,7317,18.60,3.48,12,0.05,1312.00,7011.00,26850,20250415,-9.12,10660,20241031,128.89,26850,-9.12,20250415,14780,65.09,20250106,26850,-9.12,20250415,10660,128.89,20241031,3.91,Y,033500,500,153 억,,3170646,N,N,17367,N,00,N
20250418,160407,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,24650,-300,5,-1.20,11248930200,459767,70.96,25250,25250,24000,32400,17500,24950,24466.59,10.40,0,26455,25916,25432,24916,24432,23916,25175,24175,153,7450,500,18960,50,1,29989494,7392,18.79,3.52,12,1.53,1312.00,7011.00,26850,20250415,-8.19,10660,20241031,131.24,26850,-8.19,20250415,14780,66.78,20250106,26850,-8.19,20250415,10660,131.24,20241031,3.89,Y,033500,500,153 억,,3119124,N,N,17367,N,00,N
20250418,150412,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,24550,-400,5,-1.60,10297234475,421125,65.00,25250,25250,24000,32400,17500,24950,24451.73,10.40,0,32139,25916,25432,24916,24432,23916,25175,24175,153,7450,500,18960,50,1,29989494,7362,18.71,3.50,12,1.40,1312.00,7011.00,26850,20250415,-8.57,10660,20241031,130.30,26850,-8.57,20250415,14780,66.10,20250106,26850,-8.57,20250415,10660,130.30,20241031,3.89,Y,033500,500,153 억,,3119124,N,N,36403,N,00,N
20250418,140414,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,24500,-450,5,-1.80,9098943950,372199,57.45,25250,25250,24000,32400,17500,24950,24446.45,10.40,0,18241,25916,25432,24916,24432,23916,25175,24175,153,7450,500,18960,50,1,29989494,7347,18.67,3.49,12,1.24,1312.00,7011.00,26850,20250415,-8.75,10660,20241031,129.83,26850,-8.75,20250415,14780,65.76,20250106,26850,-8.75,20250415,10660,129.83,20241031,3.89,Y,033500,500,153 억,,3119124,N,N,36403,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 20250421 160407 55 60.00 KOSDAQ 화학 N N N Y 60 N 24550 -100 5 -0.41 10369000675 428341 93.16 24750 24800 23700 32000 17300 24650 24207.27 10.57 0 53528 25883 25266 24633 24016 23383 24950 23700 153 7350 500 18730 50 1 29989494 7362 18.71 3.50 12 1.43 1312.00 7011.00 26850 20250415 -8.57 10660 20241031 130.30 26850 -8.57 20250415 14780 66.10 20250106 26850 -8.57 20250415 10660 130.30 20241031 3.91 Y 033500 500 153 억 3170646 N N 12546 N 00 N
3 20250421 150414 55 60.00 KOSDAQ 화학 N N N Y 60 N 24450 -200 5 -0.81 9669445775 399823 86.96 24750 24800 23700 32000 17300 24650 24184.32 10.57 0 61600 25883 25266 24633 24016 23383 24950 23700 153 7350 500 18730 50 1 29989494 7332 18.64 3.49 12 1.33 1312.00 7011.00 26850 20250415 -8.94 10660 20241031 129.36 26850 -8.94 20250415 14780 65.43 20250106 26850 -8.94 20250415 10660 129.36 20241031 3.91 Y 033500 500 153 억 3170646 N N 17367 N 00 N
4 20250421 140414 55 60.00 KOSDAQ 화학 N N N Y 60 N 24300 -350 5 -1.42 8349288000 345617 75.17 24750 24800 23700 32000 17300 24650 24157.63 10.57 0 68706 25883 25266 24633 24016 23383 24950 23700 153 7350 500 18730 50 1 29989494 7287 18.52 3.47 12 1.15 1312.00 7011.00 26850 20250415 -9.50 10660 20241031 127.95 26850 -9.50 20250415 14780 64.41 20250106 26850 -9.50 20250415 10660 127.95 20241031 3.91 Y 033500 500 153 억 3170646 N N 17367 N 00 N
5 20250421 130415 55 60.00 KOSDAQ 화학 N N N Y 60 N 24200 -450 5 -1.83 7047123125 292106 63.53 24750 24800 23700 32000 17300 24650 24125.23 10.57 0 59783 25883 25266 24633 24016 23383 24950 23700 153 7350 500 18730 50 1 29989494 7257 18.45 3.45 12 0.97 1312.00 7011.00 26850 20250415 -9.87 10660 20241031 127.02 26850 -9.87 20250415 14780 63.73 20250106 26850 -9.87 20250415 10660 127.02 20241031 3.91 Y 033500 500 153 억 3170646 N N 17367 N 00 N
6 20250421 120414 55 60.00 KOSDAQ 화학 N N N Y 60 N 24050 -600 5 -2.43 6209041675 257248 55.95 24750 24800 23700 32000 17300 24650 24136.40 10.57 0 41189 25883 25266 24633 24016 23383 24950 23700 153 7350 500 18730 50 1 29989494 7212 18.33 3.43 12 0.86 1312.00 7011.00 26850 20250415 -10.43 10660 20241031 125.61 26850 -10.43 20250415 14780 62.72 20250106 26850 -10.43 20250415 10660 125.61 20241031 3.91 Y 033500 500 153 억 3170646 N N 17367 N 00 N
7 20250421 110415 55 60.00 KOSDAQ 화학 N N N Y 60 N 24000 -650 5 -2.64 5428318825 224750 48.88 24750 24800 23700 32000 17300 24650 24152.70 10.57 0 25269 25883 25266 24633 24016 23383 24950 23700 153 7350 500 18730 50 1 29989494 7197 18.29 3.42 12 0.75 1312.00 7011.00 26850 20250415 -10.61 10660 20241031 125.14 26850 -10.61 20250415 14780 62.38 20250106 26850 -10.61 20250415 10660 125.14 20241031 3.91 Y 033500 500 153 억 3170646 N N 17367 N 00 N
8 20250421 100411 55 60.00 KOSDAQ 화학 N N N Y 60 N 23950 -700 5 -2.84 3947030375 163109 35.48 24750 24800 23700 32000 17300 24650 24198.73 10.57 0 119 25883 25266 24633 24016 23383 24950 23700 153 7350 500 18730 50 1 29989494 7182 18.25 3.42 12 0.54 1312.00 7011.00 26850 20250415 -10.80 10660 20241031 124.67 26850 -10.80 20250415 14780 62.04 20250106 26850 -10.80 20250415 10660 124.67 20241031 3.91 Y 033500 500 153 억 3170646 N N 17367 N 00 N
9 20250421 090423 55 60.00 KOSDAQ 화학 N N N Y 60 N 24400 -250 5 -1.01 366188350 14877 3.24 24750 24800 24400 32000 17300 24650 24614.39 10.57 0 -4550 25883 25266 24633 24016 23383 24950 23700 153 7350 500 18730 50 1 29989494 7317 18.60 3.48 12 0.05 1312.00 7011.00 26850 20250415 -9.12 10660 20241031 128.89 26850 -9.12 20250415 14780 65.09 20250106 26850 -9.12 20250415 10660 128.89 20241031 3.91 Y 033500 500 153 억 3170646 N N 17367 N 00 N
10 20250418 160407 55 60.00 KOSDAQ 화학 N N N Y 60 N 24650 -300 5 -1.20 11248930200 459767 70.96 25250 25250 24000 32400 17500 24950 24466.59 10.40 0 26455 25916 25432 24916 24432 23916 25175 24175 153 7450 500 18960 50 1 29989494 7392 18.79 3.52 12 1.53 1312.00 7011.00 26850 20250415 -8.19 10660 20241031 131.24 26850 -8.19 20250415 14780 66.78 20250106 26850 -8.19 20250415 10660 131.24 20241031 3.89 Y 033500 500 153 억 3119124 N N 17367 N 00 N
11 20250418 150412 55 60.00 KOSDAQ 화학 N N N Y 60 N 24550 -400 5 -1.60 10297234475 421125 65.00 25250 25250 24000 32400 17500 24950 24451.73 10.40 0 32139 25916 25432 24916 24432 23916 25175 24175 153 7450 500 18960 50 1 29989494 7362 18.71 3.50 12 1.40 1312.00 7011.00 26850 20250415 -8.57 10660 20241031 130.30 26850 -8.57 20250415 14780 66.10 20250106 26850 -8.57 20250415 10660 130.30 20241031 3.89 Y 033500 500 153 억 3119124 N N 36403 N 00 N
12 20250418 140414 55 60.00 KOSDAQ 화학 N N N Y 60 N 24500 -450 5 -1.80 9098943950 372199 57.45 25250 25250 24000 32400 17500 24950 24446.45 10.40 0 18241 25916 25432 24916 24432 23916 25175 24175 153 7450 500 18960 50 1 29989494 7347 18.67 3.49 12 1.24 1312.00 7011.00 26850 20250415 -8.75 10660 20241031 129.83 26850 -8.75 20250415 14780 65.76 20250106 26850 -8.75 20250415 10660 129.83 20241031 3.89 Y 033500 500 153 억 3119124 N N 36403 N 00 N