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

Update 2025-04-01 2983 top30,price

Browse Source
This commit is contained in:
ened
2025-04-01 18:02:01 +09:00
parent aa553b3b74
commit 2f95ef4be7
2983 changed files with 34860 additions and 2743 deletions
Download Patch File Download Diff File Expand all files Collapse all files

9
021650/price/prices-20250401.csv Normal file
View File

@@ -0,0 +1,9 @@
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
20250401,160318,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2105,5,2,0.24,29549633,14091,134.71,2100,2115,2070,2730,1470,2100,2097.06,4.14,0,374,2193,2146,2088,2041,1983,2117,2012,82,630,500,1470,5,1,16350563,344,3.55,0.36,12,0.09,593.00,5805.00,2760,20240325,-23.73,1920,20241210,9.64,2380,-11.55,20250108,2030,3.69,20250331,2745,-23.32,20240401,1920,9.64,20241210,0.80,Y,021650,500,81 억,,676097,N,N,0,N,00,N
20250401,150319,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2110,10,2,0.48,28573903,13627,130.28,2100,2115,2070,2730,1470,2100,2096.86,4.14,0,219,2193,2146,2088,2041,1983,2117,2012,82,630,500,1470,5,1,16350563,345,3.56,0.36,12,0.08,593.00,5805.00,2760,20240325,-23.55,1920,20241210,9.90,2380,-11.34,20250108,2030,3.94,20250331,2745,-23.13,20240401,1920,9.90,20241210,0.80,Y,021650,500,81 억,,676097,N,N,0,N,00,N
20250401,140318,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2115,15,2,0.71,25070118,11965,114.39,2100,2115,2070,2730,1470,2100,2095.29,4.14,0,164,2193,2146,2088,2041,1983,2117,2012,82,630,500,1470,5,1,16350563,346,3.57,0.36,12,0.07,593.00,5805.00,2760,20240325,-23.37,1920,20241210,10.16,2380,-11.13,20250108,2030,4.19,20250331,2745,-22.95,20240401,1920,10.16,20241210,0.80,Y,021650,500,81 억,,676097,N,N,0,N,00,N
20250401,130319,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2115,15,2,0.71,24385850,11641,111.29,2100,2115,2070,2730,1470,2100,2094.82,4.14,0,148,2193,2146,2088,2041,1983,2117,2012,82,630,500,1470,5,1,16350563,346,3.57,0.36,12,0.07,593.00,5805.00,2760,20240325,-23.37,1920,20241210,10.16,2380,-11.13,20250108,2030,4.19,20250331,2745,-22.95,20240401,1920,10.16,20241210,0.80,Y,021650,500,81 억,,676097,N,N,0,N,00,N
20250401,120319,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2110,10,2,0.48,22873890,10925,104.45,2100,2115,2070,2730,1470,2100,2093.72,4.14,0,146,2193,2146,2088,2041,1983,2117,2012,82,630,500,1470,5,1,16350563,345,3.56,0.36,12,0.07,593.00,5805.00,2760,20240325,-23.55,1920,20241210,9.90,2380,-11.34,20250108,2030,3.94,20250331,2745,-23.13,20240401,1920,9.90,20241210,0.80,Y,021650,500,81 억,,676097,N,N,0,N,00,N
20250401,110317,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2115,15,2,0.71,15831055,7572,72.39,2100,2115,2070,2730,1470,2100,2090.74,4.14,0,-25,2193,2146,2088,2041,1983,2117,2012,82,630,500,1470,5,1,16350563,346,3.57,0.36,12,0.05,593.00,5805.00,2760,20240325,-23.37,1920,20241210,10.16,2380,-11.13,20250108,2030,4.19,20250331,2745,-22.95,20240401,1920,10.16,20241210,0.80,Y,021650,500,81 억,,676097,N,N,0,N,00,N
20250401,100314,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2110,10,2,0.48,15225505,7285,69.65,2100,2110,2070,2730,1470,2100,2089.98,4.14,0,8,2193,2146,2088,2041,1983,2117,2012,82,630,500,1470,5,1,16350563,345,3.56,0.36,12,0.04,593.00,5805.00,2760,20240325,-23.55,1920,20241210,9.90,2380,-11.34,20250108,2030,3.94,20250331,2745,-23.13,20240401,1920,9.90,20241210,0.80,Y,021650,500,81 억,,676097,N,N,0,N,00,N
20250401,090316,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2100,0,3,0.00,1379700,657,6.28,2100,2100,2100,2730,1470,2100,2100.00,4.14,0,-124,2193,2146,2088,2041,1983,2117,2012,82,630,500,1470,5,1,16350563,343,3.54,0.36,12,0.00,593.00,5805.00,2760,20240325,-23.91,1920,20241210,9.38,2380,-11.76,20250108,2030,3.45,20250331,2745,-23.50,20240401,1920,9.38,20241210,0.80,Y,021650,500,81 억,,676097,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 20250401 160318 57 100.00 KOSDAQ 화학 N N N N N 2105 5 2 0.24 29549633 14091 134.71 2100 2115 2070 2730 1470 2100 2097.06 4.14 0 374 2193 2146 2088 2041 1983 2117 2012 82 630 500 1470 5 1 16350563 344 3.55 0.36 12 0.09 593.00 5805.00 2760 20240325 -23.73 1920 20241210 9.64 2380 -11.55 20250108 2030 3.69 20250331 2745 -23.32 20240401 1920 9.64 20241210 0.80 Y 021650 500 81 억 676097 N N 0 N 00 N
3 20250401 150319 57 100.00 KOSDAQ 화학 N N N N N 2110 10 2 0.48 28573903 13627 130.28 2100 2115 2070 2730 1470 2100 2096.86 4.14 0 219 2193 2146 2088 2041 1983 2117 2012 82 630 500 1470 5 1 16350563 345 3.56 0.36 12 0.08 593.00 5805.00 2760 20240325 -23.55 1920 20241210 9.90 2380 -11.34 20250108 2030 3.94 20250331 2745 -23.13 20240401 1920 9.90 20241210 0.80 Y 021650 500 81 억 676097 N N 0 N 00 N
4 20250401 140318 57 100.00 KOSDAQ 화학 N N N N N 2115 15 2 0.71 25070118 11965 114.39 2100 2115 2070 2730 1470 2100 2095.29 4.14 0 164 2193 2146 2088 2041 1983 2117 2012 82 630 500 1470 5 1 16350563 346 3.57 0.36 12 0.07 593.00 5805.00 2760 20240325 -23.37 1920 20241210 10.16 2380 -11.13 20250108 2030 4.19 20250331 2745 -22.95 20240401 1920 10.16 20241210 0.80 Y 021650 500 81 억 676097 N N 0 N 00 N
5 20250401 130319 57 100.00 KOSDAQ 화학 N N N N N 2115 15 2 0.71 24385850 11641 111.29 2100 2115 2070 2730 1470 2100 2094.82 4.14 0 148 2193 2146 2088 2041 1983 2117 2012 82 630 500 1470 5 1 16350563 346 3.57 0.36 12 0.07 593.00 5805.00 2760 20240325 -23.37 1920 20241210 10.16 2380 -11.13 20250108 2030 4.19 20250331 2745 -22.95 20240401 1920 10.16 20241210 0.80 Y 021650 500 81 억 676097 N N 0 N 00 N
6 20250401 120319 57 100.00 KOSDAQ 화학 N N N N N 2110 10 2 0.48 22873890 10925 104.45 2100 2115 2070 2730 1470 2100 2093.72 4.14 0 146 2193 2146 2088 2041 1983 2117 2012 82 630 500 1470 5 1 16350563 345 3.56 0.36 12 0.07 593.00 5805.00 2760 20240325 -23.55 1920 20241210 9.90 2380 -11.34 20250108 2030 3.94 20250331 2745 -23.13 20240401 1920 9.90 20241210 0.80 Y 021650 500 81 억 676097 N N 0 N 00 N
7 20250401 110317 57 100.00 KOSDAQ 화학 N N N N N 2115 15 2 0.71 15831055 7572 72.39 2100 2115 2070 2730 1470 2100 2090.74 4.14 0 -25 2193 2146 2088 2041 1983 2117 2012 82 630 500 1470 5 1 16350563 346 3.57 0.36 12 0.05 593.00 5805.00 2760 20240325 -23.37 1920 20241210 10.16 2380 -11.13 20250108 2030 4.19 20250331 2745 -22.95 20240401 1920 10.16 20241210 0.80 Y 021650 500 81 억 676097 N N 0 N 00 N
8 20250401 100314 57 100.00 KOSDAQ 화학 N N N N N 2110 10 2 0.48 15225505 7285 69.65 2100 2110 2070 2730 1470 2100 2089.98 4.14 0 8 2193 2146 2088 2041 1983 2117 2012 82 630 500 1470 5 1 16350563 345 3.56 0.36 12 0.04 593.00 5805.00 2760 20240325 -23.55 1920 20241210 9.90 2380 -11.34 20250108 2030 3.94 20250331 2745 -23.13 20240401 1920 9.90 20241210 0.80 Y 021650 500 81 억 676097 N N 0 N 00 N
9 20250401 090316 57 100.00 KOSDAQ 화학 N N N N N 2100 0 3 0.00 1379700 657 6.28 2100 2100 2100 2730 1470 2100 2100.00 4.14 0 -124 2193 2146 2088 2041 1983 2117 2012 82 630 500 1470 5 1 16350563 343 3.54 0.36 12 0.00 593.00 5805.00 2760 20240325 -23.91 1920 20241210 9.38 2380 -11.76 20250108 2030 3.45 20250331 2745 -23.50 20240401 1920 9.38 20241210 0.80 Y 021650 500 81 억 676097 N N 0 N 00 N