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
221980/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
20250414,160926,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,10970,270,2,2.52,49559840,4563,803.35,10700,11000,10700,13910,7490,10700,10861.24,0.56,0,-52,10800,10750,10700,10650,10600,10750,10650,20,3210,500,7910,10,1,4034800,443,8.22,0.42,12,0.11,1335.00,25988.00,13180,20240823,-16.77,10480,20250407,4.68,11350,-3.35,20250107,10480,4.68,20250407,13180,-16.77,20240823,10480,4.68,20250407,0.16,Y,221980,500,20 억,,22785,N,N,0,N,00,N
20250414,150935,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,10940,240,2,2.24,46554060,4289,755.11,10700,11000,10700,13910,7490,10700,10854.29,0.56,0,-36,10800,10750,10700,10650,10600,10750,10650,20,3210,500,7910,10,1,4034800,441,8.19,0.42,12,0.11,1335.00,25988.00,13180,20240823,-17.00,10480,20250407,4.39,11350,-3.61,20250107,10480,4.39,20250407,13180,-17.00,20240823,10480,4.39,20250407,0.16,Y,221980,500,20 억,,22785,N,N,0,N,00,N
20250414,140933,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,10950,250,2,2.34,35866260,3302,581.34,10700,11000,10700,13910,7490,10700,10861.98,0.56,0,-38,10800,10750,10700,10650,10600,10750,10650,20,3210,500,7910,10,1,4034800,442,8.20,0.42,12,0.08,1335.00,25988.00,13180,20240823,-16.92,10480,20250407,4.48,11350,-3.52,20250107,10480,4.48,20250407,13180,-16.92,20240823,10480,4.48,20250407,0.16,Y,221980,500,20 억,,22785,N,N,0,N,00,N
20250414,130931,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,10910,210,2,1.96,33534430,3089,543.84,10700,11000,10700,13910,7490,10700,10856.08,0.56,0,-26,10800,10750,10700,10650,10600,10750,10650,20,3210,500,7910,10,1,4034800,440,8.17,0.42,12,0.08,1335.00,25988.00,13180,20240823,-17.22,10480,20250407,4.10,11350,-3.88,20250107,10480,4.10,20250407,13180,-17.22,20240823,10480,4.10,20250407,0.16,Y,221980,500,20 억,,22785,N,N,0,N,00,N
20250414,120933,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,10850,150,2,1.40,17227060,1598,281.34,10700,10850,10700,13910,7490,10700,10780.39,0.56,0,16,10800,10750,10700,10650,10600,10750,10650,20,3210,500,7910,10,1,4034800,438,8.13,0.42,12,0.04,1335.00,25988.00,13180,20240823,-17.68,10480,20250407,3.53,11350,-4.41,20250107,10480,3.53,20250407,13180,-17.68,20240823,10480,3.53,20250407,0.16,Y,221980,500,20 억,,22785,N,N,0,N,00,N
20250414,110929,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,10780,80,2,0.75,10370480,964,169.72,10700,10780,10700,13910,7490,10700,10757.76,0.56,0,0,10800,10750,10700,10650,10600,10750,10650,20,3210,500,7910,10,1,4034800,435,8.07,0.41,12,0.02,1335.00,25988.00,13180,20240823,-18.21,10480,20250407,2.86,11350,-5.02,20250107,10480,2.86,20250407,13180,-18.21,20240823,10480,2.86,20250407,0.16,Y,221980,500,20 억,,22785,N,N,0,N,00,N
20250414,100931,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,10750,50,2,0.47,2411000,225,39.61,10700,10750,10700,13910,7490,10700,10715.56,0.56,0,0,10800,10750,10700,10650,10600,10750,10650,20,3210,500,7910,10,1,4034800,434,8.05,0.41,12,0.01,1335.00,25988.00,13180,20240823,-18.44,10480,20250407,2.58,11350,-5.29,20250107,10480,2.58,20250407,13180,-18.44,20240823,10480,2.58,20250407,0.16,Y,221980,500,20 억,,22785,N,N,0,N,00,N
20250414,090932,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,10700,0,3,0.00,1209100,113,19.89,10700,10700,10700,13910,7490,10700,10700.00,0.56,0,0,10800,10750,10700,10650,10600,10750,10650,20,3210,500,7910,10,1,4034800,432,8.01,0.41,12,0.00,1335.00,25988.00,13180,20240823,-18.82,10480,20250407,2.10,11350,-5.73,20250107,10480,2.10,20250407,13180,-18.82,20240823,10480,2.10,20250407,0.16,Y,221980,500,20 억,,22785,N,N,0,N,00,N
20250411,160922,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,10700,0,3,0.00,6082030,568,79.11,10700,10750,10650,13910,7490,10700,10707.80,0.56,0,-4,10793,10746,10713,10666,10633,10770,10690,20,3210,500,7910,10,1,4034800,432,8.01,0.41,12,0.01,1335.00,25988.00,13180,20240823,-18.82,10480,20250407,2.10,11350,-5.73,20250107,10480,2.10,20250407,13180,-18.82,20240823,10480,2.10,20250407,0.16,Y,221980,500,20 억,,22789,N,N,0,N,00,N
20250411,150930,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,10740,40,2,0.37,4894320,457,63.65,10700,10750,10650,13910,7490,10700,10709.67,0.56,0,-4,10793,10746,10713,10666,10633,10770,10690,20,3210,500,7910,10,1,4034800,433,8.04,0.41,12,0.01,1335.00,25988.00,13180,20240823,-18.51,10480,20250407,2.48,11350,-5.37,20250107,10480,2.48,20250407,13180,-18.51,20240823,10480,2.48,20250407,0.16,Y,221980,500,20 억,,22789,N,N,0,N,00,N
20250411,140929,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,10740,40,2,0.37,4829920,451,62.81,10700,10750,10650,13910,7490,10700,10709.36,0.56,0,-4,10793,10746,10713,10666,10633,10770,10690,20,3210,500,7910,10,1,4034800,433,8.04,0.41,12,0.01,1335.00,25988.00,13180,20240823,-18.51,10480,20250407,2.48,11350,-5.37,20250107,10480,2.48,20250407,13180,-18.51,20240823,10480,2.48,20250407,0.16,Y,221980,500,20 억,,22789,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 160926 57 100.00 KOSDAQ 화학 N N N N N 10970 270 2 2.52 49559840 4563 803.35 10700 11000 10700 13910 7490 10700 10861.24 0.56 0 -52 10800 10750 10700 10650 10600 10750 10650 20 3210 500 7910 10 1 4034800 443 8.22 0.42 12 0.11 1335.00 25988.00 13180 20240823 -16.77 10480 20250407 4.68 11350 -3.35 20250107 10480 4.68 20250407 13180 -16.77 20240823 10480 4.68 20250407 0.16 Y 221980 500 20 억 22785 N N 0 N 00 N
3 20250414 150935 57 100.00 KOSDAQ 화학 N N N N N 10940 240 2 2.24 46554060 4289 755.11 10700 11000 10700 13910 7490 10700 10854.29 0.56 0 -36 10800 10750 10700 10650 10600 10750 10650 20 3210 500 7910 10 1 4034800 441 8.19 0.42 12 0.11 1335.00 25988.00 13180 20240823 -17.00 10480 20250407 4.39 11350 -3.61 20250107 10480 4.39 20250407 13180 -17.00 20240823 10480 4.39 20250407 0.16 Y 221980 500 20 억 22785 N N 0 N 00 N
4 20250414 140933 57 100.00 KOSDAQ 화학 N N N N N 10950 250 2 2.34 35866260 3302 581.34 10700 11000 10700 13910 7490 10700 10861.98 0.56 0 -38 10800 10750 10700 10650 10600 10750 10650 20 3210 500 7910 10 1 4034800 442 8.20 0.42 12 0.08 1335.00 25988.00 13180 20240823 -16.92 10480 20250407 4.48 11350 -3.52 20250107 10480 4.48 20250407 13180 -16.92 20240823 10480 4.48 20250407 0.16 Y 221980 500 20 억 22785 N N 0 N 00 N
5 20250414 130931 57 100.00 KOSDAQ 화학 N N N N N 10910 210 2 1.96 33534430 3089 543.84 10700 11000 10700 13910 7490 10700 10856.08 0.56 0 -26 10800 10750 10700 10650 10600 10750 10650 20 3210 500 7910 10 1 4034800 440 8.17 0.42 12 0.08 1335.00 25988.00 13180 20240823 -17.22 10480 20250407 4.10 11350 -3.88 20250107 10480 4.10 20250407 13180 -17.22 20240823 10480 4.10 20250407 0.16 Y 221980 500 20 억 22785 N N 0 N 00 N
6 20250414 120933 57 100.00 KOSDAQ 화학 N N N N N 10850 150 2 1.40 17227060 1598 281.34 10700 10850 10700 13910 7490 10700 10780.39 0.56 0 16 10800 10750 10700 10650 10600 10750 10650 20 3210 500 7910 10 1 4034800 438 8.13 0.42 12 0.04 1335.00 25988.00 13180 20240823 -17.68 10480 20250407 3.53 11350 -4.41 20250107 10480 3.53 20250407 13180 -17.68 20240823 10480 3.53 20250407 0.16 Y 221980 500 20 억 22785 N N 0 N 00 N
7 20250414 110929 57 100.00 KOSDAQ 화학 N N N N N 10780 80 2 0.75 10370480 964 169.72 10700 10780 10700 13910 7490 10700 10757.76 0.56 0 0 10800 10750 10700 10650 10600 10750 10650 20 3210 500 7910 10 1 4034800 435 8.07 0.41 12 0.02 1335.00 25988.00 13180 20240823 -18.21 10480 20250407 2.86 11350 -5.02 20250107 10480 2.86 20250407 13180 -18.21 20240823 10480 2.86 20250407 0.16 Y 221980 500 20 억 22785 N N 0 N 00 N
8 20250414 100931 57 100.00 KOSDAQ 화학 N N N N N 10750 50 2 0.47 2411000 225 39.61 10700 10750 10700 13910 7490 10700 10715.56 0.56 0 0 10800 10750 10700 10650 10600 10750 10650 20 3210 500 7910 10 1 4034800 434 8.05 0.41 12 0.01 1335.00 25988.00 13180 20240823 -18.44 10480 20250407 2.58 11350 -5.29 20250107 10480 2.58 20250407 13180 -18.44 20240823 10480 2.58 20250407 0.16 Y 221980 500 20 억 22785 N N 0 N 00 N
9 20250414 090932 57 100.00 KOSDAQ 화학 N N N N N 10700 0 3 0.00 1209100 113 19.89 10700 10700 10700 13910 7490 10700 10700.00 0.56 0 0 10800 10750 10700 10650 10600 10750 10650 20 3210 500 7910 10 1 4034800 432 8.01 0.41 12 0.00 1335.00 25988.00 13180 20240823 -18.82 10480 20250407 2.10 11350 -5.73 20250107 10480 2.10 20250407 13180 -18.82 20240823 10480 2.10 20250407 0.16 Y 221980 500 20 억 22785 N N 0 N 00 N
10 20250411 160922 57 100.00 KOSDAQ 화학 N N N N N 10700 0 3 0.00 6082030 568 79.11 10700 10750 10650 13910 7490 10700 10707.80 0.56 0 -4 10793 10746 10713 10666 10633 10770 10690 20 3210 500 7910 10 1 4034800 432 8.01 0.41 12 0.01 1335.00 25988.00 13180 20240823 -18.82 10480 20250407 2.10 11350 -5.73 20250107 10480 2.10 20250407 13180 -18.82 20240823 10480 2.10 20250407 0.16 Y 221980 500 20 억 22789 N N 0 N 00 N
11 20250411 150930 57 100.00 KOSDAQ 화학 N N N N N 10740 40 2 0.37 4894320 457 63.65 10700 10750 10650 13910 7490 10700 10709.67 0.56 0 -4 10793 10746 10713 10666 10633 10770 10690 20 3210 500 7910 10 1 4034800 433 8.04 0.41 12 0.01 1335.00 25988.00 13180 20240823 -18.51 10480 20250407 2.48 11350 -5.37 20250107 10480 2.48 20250407 13180 -18.51 20240823 10480 2.48 20250407 0.16 Y 221980 500 20 억 22789 N N 0 N 00 N
12 20250411 140929 57 100.00 KOSDAQ 화학 N N N N N 10740 40 2 0.37 4829920 451 62.81 10700 10750 10650 13910 7490 10700 10709.36 0.56 0 -4 10793 10746 10713 10666 10633 10770 10690 20 3210 500 7910 10 1 4034800 433 8.04 0.41 12 0.01 1335.00 25988.00 13180 20240823 -18.51 10480 20250407 2.48 11350 -5.37 20250107 10480 2.48 20250407 13180 -18.51 20240823 10480 2.48 20250407 0.16 Y 221980 500 20 억 22789 N N 0 N 00 N