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
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
20250414,160407,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,25450,0,3,0.00,16047038625,633244,77.71,26000,26050,24700,33050,17850,25450,25340.98,9.95,0,-16356,26416,25932,25316,24832,24216,26175,25075,153,7600,500,19340,50,1,29989494,7632,19.40,3.63,12,2.11,1312.00,7011.00,26500,20250312,-3.96,10660,20241031,138.74,26500,-3.96,20250312,14780,72.19,20250106,26500,-3.96,20250312,10660,138.74,20241031,3.44,Y,033500,500,153 억,,2983744,N,N,57409,N,00,N
20250414,150410,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,25450,0,3,0.00,15262595650,602382,73.92,26000,26050,24700,33050,17850,25450,25337.07,9.95,0,-13108,26416,25932,25316,24832,24216,26175,25075,153,7600,500,19340,50,1,29989494,7632,19.40,3.63,12,2.01,1312.00,7011.00,26500,20250312,-3.96,10660,20241031,138.74,26500,-3.96,20250312,14780,72.19,20250106,26500,-3.96,20250312,10660,138.74,20241031,3.44,Y,033500,500,153 억,,2983744,N,N,67603,N,00,N
20250414,140409,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,25550,100,2,0.39,12671497025,500490,61.42,26000,26050,24700,33050,17850,25450,25318.18,9.95,0,-25563,26416,25932,25316,24832,24216,26175,25075,153,7600,500,19340,50,1,29989494,7662,19.47,3.64,12,1.67,1312.00,7011.00,26500,20250312,-3.58,10660,20241031,139.68,26500,-3.58,20250312,14780,72.87,20250106,26500,-3.58,20250312,10660,139.68,20241031,3.44,Y,033500,500,153 억,,2983744,N,N,67603,N,00,N
20250414,130409,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,25350,-100,5,-0.39,10992156650,434375,53.31,26000,26050,24700,33050,17850,25450,25305.68,9.95,0,-23161,26416,25932,25316,24832,24216,26175,25075,153,7600,500,19340,50,1,29989494,7602,19.32,3.62,12,1.45,1312.00,7011.00,26500,20250312,-4.34,10660,20241031,137.80,26500,-4.34,20250312,14780,71.52,20250106,26500,-4.34,20250312,10660,137.80,20241031,3.44,Y,033500,500,153 억,,2983744,N,N,67603,N,00,N
20250414,120410,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,25150,-300,5,-1.18,9938952425,392544,48.17,26000,26050,24700,33050,17850,25450,25319.33,9.95,0,-32981,26416,25932,25316,24832,24216,26175,25075,153,7600,500,19340,50,1,29989494,7542,19.17,3.59,12,1.31,1312.00,7011.00,26500,20250312,-5.09,10660,20241031,135.93,26500,-5.09,20250312,14780,70.16,20250106,26500,-5.09,20250312,10660,135.93,20241031,3.44,Y,033500,500,153 억,,2983744,N,N,67603,N,00,N
20250414,110408,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,24700,-750,5,-2.95,8597323875,338986,41.60,26000,26050,24700,33050,17850,25450,25361.88,9.95,0,-25811,26416,25932,25316,24832,24216,26175,25075,153,7600,500,19340,50,1,29989494,7407,18.83,3.52,12,1.13,1312.00,7011.00,26500,20250312,-6.79,10660,20241031,131.71,26500,-6.79,20250312,14780,67.12,20250106,26500,-6.79,20250312,10660,131.71,20241031,3.44,Y,033500,500,153 억,,2983744,N,N,67603,N,00,N
20250414,100409,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,25400,-50,5,-0.20,5034912100,196554,24.12,26000,26050,25300,33050,17850,25450,25615.92,9.95,0,-21595,26416,25932,25316,24832,24216,26175,25075,153,7600,500,19340,50,1,29989494,7617,19.36,3.62,12,0.66,1312.00,7011.00,26500,20250312,-4.15,10660,20241031,138.27,26500,-4.15,20250312,14780,71.85,20250106,26500,-4.15,20250312,10660,138.27,20241031,3.44,Y,033500,500,153 억,,2983744,N,N,67603,N,00,N
20250414,090410,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,25850,400,2,1.57,918667300,35484,4.35,26000,26050,25700,33050,17850,25450,25889.62,9.95,0,-15767,26416,25932,25316,24832,24216,26175,25075,153,7600,500,19340,50,1,29989494,7752,19.70,3.69,12,0.12,1312.00,7011.00,26500,20250312,-2.45,10660,20241031,142.50,26500,-2.45,20250312,14780,74.90,20250106,26500,-2.45,20250312,10660,142.50,20241031,3.44,Y,033500,500,153 억,,2983744,N,N,67603,N,00,N
20250411,160406,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,25450,1050,2,4.30,20642124525,814863,134.59,24750,25800,24700,31700,17100,24400,25331.97,9.87,0,22061,25433,24916,24083,23566,22733,25175,23825,153,7300,500,18540,50,1,29989494,7632,19.40,3.63,12,2.72,1312.00,7011.00,26500,20250312,-3.96,10660,20241031,138.74,26500,-3.96,20250312,14780,72.19,20250106,26500,-3.96,20250312,10660,138.74,20241031,3.45,Y,033500,500,153 억,,2958621,N,N,67551,N,00,N
20250411,150408,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,25400,1000,2,4.10,19609556550,774244,127.88,24750,25800,24700,31700,17100,24400,25327.36,9.87,0,127,25433,24916,24083,23566,22733,25175,23825,153,7300,500,18540,50,1,29989494,7617,19.36,3.62,12,2.58,1312.00,7011.00,26500,20250312,-4.15,10660,20241031,138.27,26500,-4.15,20250312,14780,71.85,20250106,26500,-4.15,20250312,10660,138.27,20241031,3.45,Y,033500,500,153 억,,2958621,N,N,19317,N,00,N
20250411,140408,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,25400,1000,2,4.10,17146214050,677107,111.84,24750,25800,24700,31700,17100,24400,25322.75,9.87,0,-8443,25433,24916,24083,23566,22733,25175,23825,153,7300,500,18540,50,1,29989494,7617,19.36,3.62,12,2.26,1312.00,7011.00,26500,20250312,-4.15,10660,20241031,138.27,26500,-4.15,20250312,14780,71.85,20250106,26500,-4.15,20250312,10660,138.27,20241031,3.45,Y,033500,500,153 억,,2958621,N,N,19317,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 160407 55 60.00 KOSDAQ 화학 N N N Y 60 N 25450 0 3 0.00 16047038625 633244 77.71 26000 26050 24700 33050 17850 25450 25340.98 9.95 0 -16356 26416 25932 25316 24832 24216 26175 25075 153 7600 500 19340 50 1 29989494 7632 19.40 3.63 12 2.11 1312.00 7011.00 26500 20250312 -3.96 10660 20241031 138.74 26500 -3.96 20250312 14780 72.19 20250106 26500 -3.96 20250312 10660 138.74 20241031 3.44 Y 033500 500 153 억 2983744 N N 57409 N 00 N
3 20250414 150410 55 60.00 KOSDAQ 화학 N N N Y 60 N 25450 0 3 0.00 15262595650 602382 73.92 26000 26050 24700 33050 17850 25450 25337.07 9.95 0 -13108 26416 25932 25316 24832 24216 26175 25075 153 7600 500 19340 50 1 29989494 7632 19.40 3.63 12 2.01 1312.00 7011.00 26500 20250312 -3.96 10660 20241031 138.74 26500 -3.96 20250312 14780 72.19 20250106 26500 -3.96 20250312 10660 138.74 20241031 3.44 Y 033500 500 153 억 2983744 N N 67603 N 00 N
4 20250414 140409 55 60.00 KOSDAQ 화학 N N N Y 60 N 25550 100 2 0.39 12671497025 500490 61.42 26000 26050 24700 33050 17850 25450 25318.18 9.95 0 -25563 26416 25932 25316 24832 24216 26175 25075 153 7600 500 19340 50 1 29989494 7662 19.47 3.64 12 1.67 1312.00 7011.00 26500 20250312 -3.58 10660 20241031 139.68 26500 -3.58 20250312 14780 72.87 20250106 26500 -3.58 20250312 10660 139.68 20241031 3.44 Y 033500 500 153 억 2983744 N N 67603 N 00 N
5 20250414 130409 55 60.00 KOSDAQ 화학 N N N Y 60 N 25350 -100 5 -0.39 10992156650 434375 53.31 26000 26050 24700 33050 17850 25450 25305.68 9.95 0 -23161 26416 25932 25316 24832 24216 26175 25075 153 7600 500 19340 50 1 29989494 7602 19.32 3.62 12 1.45 1312.00 7011.00 26500 20250312 -4.34 10660 20241031 137.80 26500 -4.34 20250312 14780 71.52 20250106 26500 -4.34 20250312 10660 137.80 20241031 3.44 Y 033500 500 153 억 2983744 N N 67603 N 00 N
6 20250414 120410 55 60.00 KOSDAQ 화학 N N N Y 60 N 25150 -300 5 -1.18 9938952425 392544 48.17 26000 26050 24700 33050 17850 25450 25319.33 9.95 0 -32981 26416 25932 25316 24832 24216 26175 25075 153 7600 500 19340 50 1 29989494 7542 19.17 3.59 12 1.31 1312.00 7011.00 26500 20250312 -5.09 10660 20241031 135.93 26500 -5.09 20250312 14780 70.16 20250106 26500 -5.09 20250312 10660 135.93 20241031 3.44 Y 033500 500 153 억 2983744 N N 67603 N 00 N
7 20250414 110408 55 60.00 KOSDAQ 화학 N N N Y 60 N 24700 -750 5 -2.95 8597323875 338986 41.60 26000 26050 24700 33050 17850 25450 25361.88 9.95 0 -25811 26416 25932 25316 24832 24216 26175 25075 153 7600 500 19340 50 1 29989494 7407 18.83 3.52 12 1.13 1312.00 7011.00 26500 20250312 -6.79 10660 20241031 131.71 26500 -6.79 20250312 14780 67.12 20250106 26500 -6.79 20250312 10660 131.71 20241031 3.44 Y 033500 500 153 억 2983744 N N 67603 N 00 N
8 20250414 100409 55 60.00 KOSDAQ 화학 N N N Y 60 N 25400 -50 5 -0.20 5034912100 196554 24.12 26000 26050 25300 33050 17850 25450 25615.92 9.95 0 -21595 26416 25932 25316 24832 24216 26175 25075 153 7600 500 19340 50 1 29989494 7617 19.36 3.62 12 0.66 1312.00 7011.00 26500 20250312 -4.15 10660 20241031 138.27 26500 -4.15 20250312 14780 71.85 20250106 26500 -4.15 20250312 10660 138.27 20241031 3.44 Y 033500 500 153 억 2983744 N N 67603 N 00 N
9 20250414 090410 55 60.00 KOSDAQ 화학 N N N Y 60 N 25850 400 2 1.57 918667300 35484 4.35 26000 26050 25700 33050 17850 25450 25889.62 9.95 0 -15767 26416 25932 25316 24832 24216 26175 25075 153 7600 500 19340 50 1 29989494 7752 19.70 3.69 12 0.12 1312.00 7011.00 26500 20250312 -2.45 10660 20241031 142.50 26500 -2.45 20250312 14780 74.90 20250106 26500 -2.45 20250312 10660 142.50 20241031 3.44 Y 033500 500 153 억 2983744 N N 67603 N 00 N
10 20250411 160406 55 60.00 KOSDAQ 화학 N N N Y 60 N 25450 1050 2 4.30 20642124525 814863 134.59 24750 25800 24700 31700 17100 24400 25331.97 9.87 0 22061 25433 24916 24083 23566 22733 25175 23825 153 7300 500 18540 50 1 29989494 7632 19.40 3.63 12 2.72 1312.00 7011.00 26500 20250312 -3.96 10660 20241031 138.74 26500 -3.96 20250312 14780 72.19 20250106 26500 -3.96 20250312 10660 138.74 20241031 3.45 Y 033500 500 153 억 2958621 N N 67551 N 00 N
11 20250411 150408 55 60.00 KOSDAQ 화학 N N N Y 60 N 25400 1000 2 4.10 19609556550 774244 127.88 24750 25800 24700 31700 17100 24400 25327.36 9.87 0 127 25433 24916 24083 23566 22733 25175 23825 153 7300 500 18540 50 1 29989494 7617 19.36 3.62 12 2.58 1312.00 7011.00 26500 20250312 -4.15 10660 20241031 138.27 26500 -4.15 20250312 14780 71.85 20250106 26500 -4.15 20250312 10660 138.27 20241031 3.45 Y 033500 500 153 억 2958621 N N 19317 N 00 N
12 20250411 140408 55 60.00 KOSDAQ 화학 N N N Y 60 N 25400 1000 2 4.10 17146214050 677107 111.84 24750 25800 24700 31700 17100 24400 25322.75 9.87 0 -8443 25433 24916 24083 23566 22733 25175 23825 153 7300 500 18540 50 1 29989494 7617 19.36 3.62 12 2.26 1312.00 7011.00 26500 20250312 -4.15 10660 20241031 138.27 26500 -4.15 20250312 14780 71.85 20250106 26500 -4.15 20250312 10660 138.27 20241031 3.45 Y 033500 500 153 억 2958621 N N 19317 N 00 N