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

Update 2025-04-07 2983 top30,price

Browse Source
This commit is contained in:
ened
2025-04-07 18:02:04 +09:00
parent 61ae93b329
commit 35e99d55ee
2983 changed files with 32134 additions and 2740 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
021650/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
20250407,160322,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2150,-40,5,-1.83,52917430,24608,255.91,2175,2190,2100,2845,1535,2190,2150.42,4.15,0,-290,2233,2211,2173,2151,2113,2222,2162,82,655,500,1530,5,1,16350563,352,3.63,0.37,12,0.15,593.00,5805.00,2750,20240326,-21.82,1920,20241210,11.98,2380,-9.66,20250108,2030,5.91,20250331,2745,-21.68,20240517,1920,11.98,20241210,0.71,Y,021650,500,81 억,,678830,N,N,0,N,00,N
20250407,150325,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2155,-35,5,-1.60,52031260,24196,251.62,2175,2190,2100,2845,1535,2190,2150.41,4.15,0,-180,2233,2211,2173,2151,2113,2222,2162,82,655,500,1530,5,1,16350563,352,3.63,0.37,12,0.15,593.00,5805.00,2750,20240326,-21.64,1920,20241210,12.24,2380,-9.45,20250108,2030,6.16,20250331,2745,-21.49,20240517,1920,12.24,20241210,0.71,Y,021650,500,81 억,,678830,N,N,0,N,00,N
20250407,140324,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2150,-40,5,-1.83,44933240,20852,216.85,2175,2190,2115,2845,1535,2190,2154.86,4.15,0,-166,2233,2211,2173,2151,2113,2222,2162,82,655,500,1530,5,1,16350563,352,3.63,0.37,12,0.13,593.00,5805.00,2750,20240326,-21.82,1920,20241210,11.98,2380,-9.66,20250108,2030,5.91,20250331,2745,-21.68,20240517,1920,11.98,20241210,0.71,Y,021650,500,81 억,,678830,N,N,0,N,00,N
20250407,130323,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2165,-25,5,-1.14,43893225,20366,211.79,2175,2190,2115,2845,1535,2190,2155.22,4.15,0,-155,2233,2211,2173,2151,2113,2222,2162,82,655,500,1530,5,1,16350563,354,3.65,0.37,12,0.12,593.00,5805.00,2750,20240326,-21.27,1920,20241210,12.76,2380,-9.03,20250108,2030,6.65,20250331,2745,-21.13,20240517,1920,12.76,20241210,0.71,Y,021650,500,81 억,,678830,N,N,0,N,00,N
20250407,120323,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2160,-30,5,-1.37,25355670,11774,122.44,2175,2190,2115,2845,1535,2190,2153.53,4.15,0,-246,2233,2211,2173,2151,2113,2222,2162,82,655,500,1530,5,1,16350563,353,3.64,0.37,12,0.07,593.00,5805.00,2750,20240326,-21.45,1920,20241210,12.50,2380,-9.24,20250108,2030,6.40,20250331,2745,-21.31,20240517,1920,12.50,20241210,0.71,Y,021650,500,81 억,,678830,N,N,0,N,00,N
20250407,110323,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2120,-70,5,-3.20,7562930,3506,36.46,2175,2190,2115,2845,1535,2190,2157.14,4.15,0,-224,2233,2211,2173,2151,2113,2222,2162,82,655,500,1530,5,1,16350563,347,3.58,0.37,12,0.02,593.00,5805.00,2750,20240326,-22.91,1920,20241210,10.42,2380,-10.92,20250108,2030,4.43,20250331,2745,-22.77,20240517,1920,10.42,20241210,0.71,Y,021650,500,81 억,,678830,N,N,0,N,00,N
20250407,100324,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2155,-35,5,-1.60,6281515,2905,30.21,2175,2190,2120,2845,1535,2190,2162.31,4.15,0,-166,2233,2211,2173,2151,2113,2222,2162,82,655,500,1530,5,1,16350563,352,3.63,0.37,12,0.02,593.00,5805.00,2750,20240326,-21.64,1920,20241210,12.24,2380,-9.45,20250108,2030,6.16,20250331,2745,-21.49,20240517,1920,12.24,20241210,0.71,Y,021650,500,81 억,,678830,N,N,0,N,00,N
20250407,090324,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2190,0,3,0.00,1616040,743,7.73,2175,2190,2175,2845,1535,2190,2175.02,4.15,0,-1,2233,2211,2173,2151,2113,2222,2162,82,655,500,1530,5,1,16350563,358,3.69,0.38,12,0.00,593.00,5805.00,2750,20240326,-20.36,1920,20241210,14.06,2380,-7.98,20250108,2030,7.88,20250331,2745,-20.22,20240517,1920,14.06,20241210,0.71,Y,021650,500,81 억,,678830,N,N,0,N,00,N
20250404,160323,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2190,0,3,0.00,20730570,9616,50.10,2180,2195,2135,2845,1535,2190,2155.84,4.15,0,11,2246,2217,2176,2147,2106,2232,2162,82,655,500,1530,5,1,16350563,358,3.69,0.38,12,0.06,593.00,5805.00,2760,20240325,-20.65,1920,20241210,14.06,2380,-7.98,20250108,2030,7.88,20250331,2745,-20.22,20240517,1920,14.06,20241210,0.70,Y,021650,500,81 억,,678825,N,N,0,N,00,N
20250404,150325,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2155,-35,5,-1.60,16606850,7721,40.23,2180,2195,2135,2845,1535,2190,2150.87,4.15,0,33,2246,2217,2176,2147,2106,2232,2162,82,655,500,1530,5,1,16350563,352,3.63,0.37,12,0.05,593.00,5805.00,2760,20240325,-21.92,1920,20241210,12.24,2380,-9.45,20250108,2030,6.16,20250331,2745,-21.49,20240517,1920,12.24,20241210,0.70,Y,021650,500,81 억,,678825,N,N,0,N,00,N
20250404,140326,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2150,-40,5,-1.83,13663480,6351,33.09,2180,2195,2135,2845,1535,2190,2151.39,4.15,0,-9,2246,2217,2176,2147,2106,2232,2162,82,655,500,1530,5,1,16350563,352,3.63,0.37,12,0.04,593.00,5805.00,2760,20240325,-22.10,1920,20241210,11.98,2380,-9.66,20250108,2030,5.91,20250331,2745,-21.68,20240517,1920,11.98,20241210,0.70,Y,021650,500,81 억,,678825,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 20250407 160322 57 100.00 KOSDAQ 화학 N N N N N 2150 -40 5 -1.83 52917430 24608 255.91 2175 2190 2100 2845 1535 2190 2150.42 4.15 0 -290 2233 2211 2173 2151 2113 2222 2162 82 655 500 1530 5 1 16350563 352 3.63 0.37 12 0.15 593.00 5805.00 2750 20240326 -21.82 1920 20241210 11.98 2380 -9.66 20250108 2030 5.91 20250331 2745 -21.68 20240517 1920 11.98 20241210 0.71 Y 021650 500 81 억 678830 N N 0 N 00 N
3 20250407 150325 57 100.00 KOSDAQ 화학 N N N N N 2155 -35 5 -1.60 52031260 24196 251.62 2175 2190 2100 2845 1535 2190 2150.41 4.15 0 -180 2233 2211 2173 2151 2113 2222 2162 82 655 500 1530 5 1 16350563 352 3.63 0.37 12 0.15 593.00 5805.00 2750 20240326 -21.64 1920 20241210 12.24 2380 -9.45 20250108 2030 6.16 20250331 2745 -21.49 20240517 1920 12.24 20241210 0.71 Y 021650 500 81 억 678830 N N 0 N 00 N
4 20250407 140324 57 100.00 KOSDAQ 화학 N N N N N 2150 -40 5 -1.83 44933240 20852 216.85 2175 2190 2115 2845 1535 2190 2154.86 4.15 0 -166 2233 2211 2173 2151 2113 2222 2162 82 655 500 1530 5 1 16350563 352 3.63 0.37 12 0.13 593.00 5805.00 2750 20240326 -21.82 1920 20241210 11.98 2380 -9.66 20250108 2030 5.91 20250331 2745 -21.68 20240517 1920 11.98 20241210 0.71 Y 021650 500 81 억 678830 N N 0 N 00 N
5 20250407 130323 57 100.00 KOSDAQ 화학 N N N N N 2165 -25 5 -1.14 43893225 20366 211.79 2175 2190 2115 2845 1535 2190 2155.22 4.15 0 -155 2233 2211 2173 2151 2113 2222 2162 82 655 500 1530 5 1 16350563 354 3.65 0.37 12 0.12 593.00 5805.00 2750 20240326 -21.27 1920 20241210 12.76 2380 -9.03 20250108 2030 6.65 20250331 2745 -21.13 20240517 1920 12.76 20241210 0.71 Y 021650 500 81 억 678830 N N 0 N 00 N
6 20250407 120323 57 100.00 KOSDAQ 화학 N N N N N 2160 -30 5 -1.37 25355670 11774 122.44 2175 2190 2115 2845 1535 2190 2153.53 4.15 0 -246 2233 2211 2173 2151 2113 2222 2162 82 655 500 1530 5 1 16350563 353 3.64 0.37 12 0.07 593.00 5805.00 2750 20240326 -21.45 1920 20241210 12.50 2380 -9.24 20250108 2030 6.40 20250331 2745 -21.31 20240517 1920 12.50 20241210 0.71 Y 021650 500 81 억 678830 N N 0 N 00 N
7 20250407 110323 57 100.00 KOSDAQ 화학 N N N N N 2120 -70 5 -3.20 7562930 3506 36.46 2175 2190 2115 2845 1535 2190 2157.14 4.15 0 -224 2233 2211 2173 2151 2113 2222 2162 82 655 500 1530 5 1 16350563 347 3.58 0.37 12 0.02 593.00 5805.00 2750 20240326 -22.91 1920 20241210 10.42 2380 -10.92 20250108 2030 4.43 20250331 2745 -22.77 20240517 1920 10.42 20241210 0.71 Y 021650 500 81 억 678830 N N 0 N 00 N
8 20250407 100324 57 100.00 KOSDAQ 화학 N N N N N 2155 -35 5 -1.60 6281515 2905 30.21 2175 2190 2120 2845 1535 2190 2162.31 4.15 0 -166 2233 2211 2173 2151 2113 2222 2162 82 655 500 1530 5 1 16350563 352 3.63 0.37 12 0.02 593.00 5805.00 2750 20240326 -21.64 1920 20241210 12.24 2380 -9.45 20250108 2030 6.16 20250331 2745 -21.49 20240517 1920 12.24 20241210 0.71 Y 021650 500 81 억 678830 N N 0 N 00 N
9 20250407 090324 57 100.00 KOSDAQ 화학 N N N N N 2190 0 3 0.00 1616040 743 7.73 2175 2190 2175 2845 1535 2190 2175.02 4.15 0 -1 2233 2211 2173 2151 2113 2222 2162 82 655 500 1530 5 1 16350563 358 3.69 0.38 12 0.00 593.00 5805.00 2750 20240326 -20.36 1920 20241210 14.06 2380 -7.98 20250108 2030 7.88 20250331 2745 -20.22 20240517 1920 14.06 20241210 0.71 Y 021650 500 81 억 678830 N N 0 N 00 N
10 20250404 160323 57 100.00 KOSDAQ 화학 N N N N N 2190 0 3 0.00 20730570 9616 50.10 2180 2195 2135 2845 1535 2190 2155.84 4.15 0 11 2246 2217 2176 2147 2106 2232 2162 82 655 500 1530 5 1 16350563 358 3.69 0.38 12 0.06 593.00 5805.00 2760 20240325 -20.65 1920 20241210 14.06 2380 -7.98 20250108 2030 7.88 20250331 2745 -20.22 20240517 1920 14.06 20241210 0.70 Y 021650 500 81 억 678825 N N 0 N 00 N
11 20250404 150325 57 100.00 KOSDAQ 화학 N N N N N 2155 -35 5 -1.60 16606850 7721 40.23 2180 2195 2135 2845 1535 2190 2150.87 4.15 0 33 2246 2217 2176 2147 2106 2232 2162 82 655 500 1530 5 1 16350563 352 3.63 0.37 12 0.05 593.00 5805.00 2760 20240325 -21.92 1920 20241210 12.24 2380 -9.45 20250108 2030 6.16 20250331 2745 -21.49 20240517 1920 12.24 20241210 0.70 Y 021650 500 81 억 678825 N N 0 N 00 N
12 20250404 140326 57 100.00 KOSDAQ 화학 N N N N N 2150 -40 5 -1.83 13663480 6351 33.09 2180 2195 2135 2845 1535 2190 2151.39 4.15 0 -9 2246 2217 2176 2147 2106 2232 2162 82 655 500 1530 5 1 16350563 352 3.63 0.37 12 0.04 593.00 5805.00 2760 20240325 -22.10 1920 20241210 11.98 2380 -9.66 20250108 2030 5.91 20250331 2745 -21.68 20240517 1920 11.98 20241210 0.70 Y 021650 500 81 억 678825 N N 0 N 00 N