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
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
20250414,160756,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,22400,1200,2,5.66,2429295400,109092,205.30,21300,22700,20900,27550,14850,21200,22268.32,3.65,0,-9860,22560,21880,20670,19990,18780,22220,20330,40,6350,500,13560,50,1,7968680,1785,22.05,7.05,12,1.37,1016.00,3177.00,29200,20250110,-23.29,2880,20240717,677.78,29200,-23.29,20250110,17570,27.49,20250409,29200,-23.29,20250110,2880,677.78,20240717,0.43,Y,123330,500,39 억,,290712,N,N,4495,N,00,N
20250414,150802,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,22500,1300,2,6.13,2341763000,105190,197.95,21300,22700,20900,27550,14850,21200,22262.22,3.65,0,-9219,22560,21880,20670,19990,18780,22220,20330,40,6350,500,13560,50,1,7968680,1793,22.15,7.08,12,1.32,1016.00,3177.00,29200,20250110,-22.95,2880,20240717,681.25,29200,-22.95,20250110,17570,28.06,20250409,29200,-22.95,20250110,2880,681.25,20240717,0.43,Y,123330,500,39 억,,290712,N,N,4850,N,00,N
20250414,140801,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,22500,1300,2,6.13,2190874800,98495,185.35,21300,22700,20900,27550,14850,21200,22243.51,3.65,0,-7021,22560,21880,20670,19990,18780,22220,20330,40,6350,500,13560,50,1,7968680,1793,22.15,7.08,12,1.24,1016.00,3177.00,29200,20250110,-22.95,2880,20240717,681.25,29200,-22.95,20250110,17570,28.06,20250409,29200,-22.95,20250110,2880,681.25,20240717,0.43,Y,123330,500,39 억,,290712,N,N,4850,N,00,N
20250414,130759,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,22450,1250,2,5.90,2011329350,90513,170.33,21300,22700,20900,27550,14850,21200,22221.44,3.65,0,-5415,22560,21880,20670,19990,18780,22220,20330,40,6350,500,13560,50,1,7968680,1789,22.10,7.07,12,1.14,1016.00,3177.00,29200,20250110,-23.12,2880,20240717,679.51,29200,-23.12,20250110,17570,27.77,20250409,29200,-23.12,20250110,2880,679.51,20240717,0.43,Y,123330,500,39 억,,290712,N,N,4850,N,00,N
20250414,120802,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,22350,1150,2,5.42,1895437600,85345,160.61,21300,22700,20900,27550,14850,21200,22209.12,3.65,0,-4058,22560,21880,20670,19990,18780,22220,20330,40,6350,500,13560,50,1,7968680,1781,22.00,7.03,12,1.07,1016.00,3177.00,29200,20250110,-23.46,2880,20240717,676.04,29200,-23.46,20250110,17570,27.21,20250409,29200,-23.46,20250110,2880,676.04,20240717,0.43,Y,123330,500,39 억,,290712,N,N,4850,N,00,N
20250414,110758,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,22100,900,2,4.25,1808481700,81433,153.25,21300,22700,20900,27550,14850,21200,22208.22,3.65,0,-3279,22560,21880,20670,19990,18780,22220,20330,40,6350,500,13560,50,1,7968680,1761,21.75,6.96,12,1.02,1016.00,3177.00,29200,20250110,-24.32,2880,20240717,667.36,29200,-24.32,20250110,17570,25.78,20250409,29200,-24.32,20250110,2880,667.36,20240717,0.43,Y,123330,500,39 억,,290712,N,N,4850,N,00,N
20250414,100800,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,22250,1050,2,4.95,950083550,43145,81.19,21300,22350,20900,27550,14850,21200,22020.71,3.65,0,-9663,22560,21880,20670,19990,18780,22220,20330,40,6350,500,13560,50,1,7968680,1773,21.90,7.00,12,0.54,1016.00,3177.00,29200,20250110,-23.80,2880,20240717,672.57,29200,-23.80,20250110,17570,26.64,20250409,29200,-23.80,20250110,2880,672.57,20240717,0.43,Y,123330,500,39 억,,290712,N,N,4850,N,00,N
20250414,090800,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,21450,250,2,1.18,79112050,3725,7.01,21300,21700,20900,27550,14850,21200,21238.13,3.65,0,-832,22560,21880,20670,19990,18780,22220,20330,40,6350,500,13560,50,1,7968680,1709,21.11,6.75,12,0.05,1016.00,3177.00,29200,20250110,-26.54,2880,20240717,644.79,29200,-26.54,20250110,17570,22.08,20250409,29200,-26.54,20250110,2880,644.79,20240717,0.43,Y,123330,500,39 억,,290712,N,N,4850,N,00,N
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
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 160756 57 100.00 KOSDAQ 화학 N N N N N 22400 1200 2 5.66 2429295400 109092 205.30 21300 22700 20900 27550 14850 21200 22268.32 3.65 0 -9860 22560 21880 20670 19990 18780 22220 20330 40 6350 500 13560 50 1 7968680 1785 22.05 7.05 12 1.37 1016.00 3177.00 29200 20250110 -23.29 2880 20240717 677.78 29200 -23.29 20250110 17570 27.49 20250409 29200 -23.29 20250110 2880 677.78 20240717 0.43 Y 123330 500 39 억 290712 N N 4495 N 00 N
3 20250414 150802 57 100.00 KOSDAQ 화학 N N N N N 22500 1300 2 6.13 2341763000 105190 197.95 21300 22700 20900 27550 14850 21200 22262.22 3.65 0 -9219 22560 21880 20670 19990 18780 22220 20330 40 6350 500 13560 50 1 7968680 1793 22.15 7.08 12 1.32 1016.00 3177.00 29200 20250110 -22.95 2880 20240717 681.25 29200 -22.95 20250110 17570 28.06 20250409 29200 -22.95 20250110 2880 681.25 20240717 0.43 Y 123330 500 39 억 290712 N N 4850 N 00 N
4 20250414 140801 57 100.00 KOSDAQ 화학 N N N N N 22500 1300 2 6.13 2190874800 98495 185.35 21300 22700 20900 27550 14850 21200 22243.51 3.65 0 -7021 22560 21880 20670 19990 18780 22220 20330 40 6350 500 13560 50 1 7968680 1793 22.15 7.08 12 1.24 1016.00 3177.00 29200 20250110 -22.95 2880 20240717 681.25 29200 -22.95 20250110 17570 28.06 20250409 29200 -22.95 20250110 2880 681.25 20240717 0.43 Y 123330 500 39 억 290712 N N 4850 N 00 N
5 20250414 130759 57 100.00 KOSDAQ 화학 N N N N N 22450 1250 2 5.90 2011329350 90513 170.33 21300 22700 20900 27550 14850 21200 22221.44 3.65 0 -5415 22560 21880 20670 19990 18780 22220 20330 40 6350 500 13560 50 1 7968680 1789 22.10 7.07 12 1.14 1016.00 3177.00 29200 20250110 -23.12 2880 20240717 679.51 29200 -23.12 20250110 17570 27.77 20250409 29200 -23.12 20250110 2880 679.51 20240717 0.43 Y 123330 500 39 억 290712 N N 4850 N 00 N
6 20250414 120802 57 100.00 KOSDAQ 화학 N N N N N 22350 1150 2 5.42 1895437600 85345 160.61 21300 22700 20900 27550 14850 21200 22209.12 3.65 0 -4058 22560 21880 20670 19990 18780 22220 20330 40 6350 500 13560 50 1 7968680 1781 22.00 7.03 12 1.07 1016.00 3177.00 29200 20250110 -23.46 2880 20240717 676.04 29200 -23.46 20250110 17570 27.21 20250409 29200 -23.46 20250110 2880 676.04 20240717 0.43 Y 123330 500 39 억 290712 N N 4850 N 00 N
7 20250414 110758 57 100.00 KOSDAQ 화학 N N N N N 22100 900 2 4.25 1808481700 81433 153.25 21300 22700 20900 27550 14850 21200 22208.22 3.65 0 -3279 22560 21880 20670 19990 18780 22220 20330 40 6350 500 13560 50 1 7968680 1761 21.75 6.96 12 1.02 1016.00 3177.00 29200 20250110 -24.32 2880 20240717 667.36 29200 -24.32 20250110 17570 25.78 20250409 29200 -24.32 20250110 2880 667.36 20240717 0.43 Y 123330 500 39 억 290712 N N 4850 N 00 N
8 20250414 100800 57 100.00 KOSDAQ 화학 N N N N N 22250 1050 2 4.95 950083550 43145 81.19 21300 22350 20900 27550 14850 21200 22020.71 3.65 0 -9663 22560 21880 20670 19990 18780 22220 20330 40 6350 500 13560 50 1 7968680 1773 21.90 7.00 12 0.54 1016.00 3177.00 29200 20250110 -23.80 2880 20240717 672.57 29200 -23.80 20250110 17570 26.64 20250409 29200 -23.80 20250110 2880 672.57 20240717 0.43 Y 123330 500 39 억 290712 N N 4850 N 00 N
9 20250414 090800 57 100.00 KOSDAQ 화학 N N N N N 21450 250 2 1.18 79112050 3725 7.01 21300 21700 20900 27550 14850 21200 21238.13 3.65 0 -832 22560 21880 20670 19990 18780 22220 20330 40 6350 500 13560 50 1 7968680 1709 21.11 6.75 12 0.05 1016.00 3177.00 29200 20250110 -26.54 2880 20240717 644.79 29200 -26.54 20250110 17570 22.08 20250409 29200 -26.54 20250110 2880 644.79 20240717 0.43 Y 123330 500 39 억 290712 N N 4850 N 00 N
10 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
11 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
12 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