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

Update 2025-04-11 2981 top30,price

Browse Source
This commit is contained in:
ened
2025-04-11 18:02:04 +09:00
parent 18c060305d
commit 3f8907ed0e
2981 changed files with 32100 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
20250411,160328,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2200,20,2,0.92,45456745,20884,95.27,2180,2200,2160,2830,1530,2180,2176.59,4.21,0,218,2226,2202,2161,2137,2096,2215,2150,82,650,500,1520,5,1,16350563,360,3.71,0.38,12,0.13,593.00,5805.00,2745,20240401,-19.85,1920,20241210,14.58,2380,-7.56,20250108,2030,8.37,20250331,2745,-19.85,20240517,1920,14.58,20241210,0.65,Y,021650,500,81 억,,688959,N,N,0,N,00,N
20250411,150330,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2180,0,3,0.00,29210425,13441,61.32,2180,2185,2160,2830,1530,2180,2173.23,4.21,0,355,2226,2202,2161,2137,2096,2215,2150,82,650,500,1520,5,1,16350563,356,3.68,0.38,12,0.08,593.00,5805.00,2745,20240401,-20.58,1920,20241210,13.54,2380,-8.40,20250108,2030,7.39,20250331,2745,-20.58,20240517,1920,13.54,20241210,0.65,Y,021650,500,81 억,,688959,N,N,0,N,00,N
20250411,140330,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2185,5,2,0.23,26956230,12404,56.59,2180,2185,2160,2830,1530,2180,2173.19,4.21,0,240,2226,2202,2161,2137,2096,2215,2150,82,650,500,1520,5,1,16350563,357,3.68,0.38,12,0.08,593.00,5805.00,2745,20240401,-20.40,1920,20241210,13.80,2380,-8.19,20250108,2030,7.64,20250331,2745,-20.40,20240517,1920,13.80,20241210,0.65,Y,021650,500,81 억,,688959,N,N,0,N,00,N
20250411,130331,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2180,0,3,0.00,14603695,6738,30.74,2180,2180,2160,2830,1530,2180,2167.36,4.21,0,112,2226,2202,2161,2137,2096,2215,2150,82,650,500,1520,5,1,16350563,356,3.68,0.38,12,0.04,593.00,5805.00,2745,20240401,-20.58,1920,20241210,13.54,2380,-8.40,20250108,2030,7.39,20250331,2745,-20.58,20240517,1920,13.54,20241210,0.65,Y,021650,500,81 억,,688959,N,N,0,N,00,N
20250411,120331,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2175,-5,5,-0.23,13206750,6096,27.81,2180,2180,2160,2830,1530,2180,2166.46,4.21,0,99,2226,2202,2161,2137,2096,2215,2150,82,650,500,1520,5,1,16350563,356,3.67,0.37,12,0.04,593.00,5805.00,2745,20240401,-20.77,1920,20241210,13.28,2380,-8.61,20250108,2030,7.14,20250331,2745,-20.77,20240517,1920,13.28,20241210,0.65,Y,021650,500,81 억,,688959,N,N,0,N,00,N
20250411,110330,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2180,0,3,0.00,5061850,2336,10.66,2180,2180,2160,2830,1530,2180,2166.89,4.21,0,-15,2226,2202,2161,2137,2096,2215,2150,82,650,500,1520,5,1,16350563,356,3.68,0.38,12,0.01,593.00,5805.00,2745,20240401,-20.58,1920,20241210,13.54,2380,-8.40,20250108,2030,7.39,20250331,2745,-20.58,20240517,1920,13.54,20241210,0.65,Y,021650,500,81 억,,688959,N,N,0,N,00,N
20250411,100331,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2175,-5,5,-0.23,5016120,2315,10.56,2180,2180,2160,2830,1530,2180,2166.79,4.21,0,-15,2226,2202,2161,2137,2096,2215,2150,82,650,500,1520,5,1,16350563,356,3.67,0.37,12,0.01,593.00,5805.00,2745,20240401,-20.77,1920,20241210,13.28,2380,-8.61,20250108,2030,7.14,20250331,2745,-20.77,20240517,1920,13.28,20241210,0.65,Y,021650,500,81 억,,688959,N,N,0,N,00,N
20250411,090332,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2180,0,3,0.00,10900,5,0.02,2180,2180,2180,2830,1530,2180,2180.00,4.21,0,0,2226,2202,2161,2137,2096,2215,2150,82,650,500,1520,5,1,16350563,356,3.68,0.38,12,0.00,593.00,5805.00,2745,20240401,-20.58,1920,20241210,13.54,2380,-8.40,20250108,2030,7.39,20250331,2745,-20.58,20240517,1920,13.54,20241210,0.65,Y,021650,500,81 억,,688959,N,N,0,N,00,N
20250410,160329,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2180,70,2,3.32,47249340,21920,118.99,2130,2185,2120,2740,1480,2110,2155.54,4.21,0,-3094,2223,2166,2133,2076,2043,2150,2060,82,630,500,1470,5,1,16350563,356,3.68,0.38,12,0.13,593.00,5805.00,2745,20240329,-20.58,1920,20241210,13.54,2380,-8.40,20250108,2030,7.39,20250331,2745,-20.58,20240517,1920,13.54,20241210,0.65,Y,021650,500,81 억,,689110,N,N,0,N,00,N
20250410,150330,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2180,70,2,3.32,47207945,21901,118.89,2130,2185,2120,2740,1480,2110,2155.52,4.21,0,-3110,2223,2166,2133,2076,2043,2150,2060,82,630,500,1470,5,1,16350563,356,3.68,0.38,12,0.13,593.00,5805.00,2745,20240329,-20.58,1920,20241210,13.54,2380,-8.40,20250108,2030,7.39,20250331,2745,-20.58,20240517,1920,13.54,20241210,0.65,Y,021650,500,81 억,,689110,N,N,0,N,00,N
20250410,140329,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2170,60,2,2.84,42696335,19822,107.61,2130,2185,2120,2740,1480,2110,2153.99,4.21,0,-3125,2223,2166,2133,2076,2043,2150,2060,82,630,500,1470,5,1,16350563,355,3.66,0.37,12,0.12,593.00,5805.00,2745,20240329,-20.95,1920,20241210,13.02,2380,-8.82,20250108,2030,6.90,20250331,2745,-20.95,20240517,1920,13.02,20241210,0.65,Y,021650,500,81 억,,689110,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 20250411 160328 57 100.00 KOSDAQ 화학 N N N N N 2200 20 2 0.92 45456745 20884 95.27 2180 2200 2160 2830 1530 2180 2176.59 4.21 0 218 2226 2202 2161 2137 2096 2215 2150 82 650 500 1520 5 1 16350563 360 3.71 0.38 12 0.13 593.00 5805.00 2745 20240401 -19.85 1920 20241210 14.58 2380 -7.56 20250108 2030 8.37 20250331 2745 -19.85 20240517 1920 14.58 20241210 0.65 Y 021650 500 81 억 688959 N N 0 N 00 N
3 20250411 150330 57 100.00 KOSDAQ 화학 N N N N N 2180 0 3 0.00 29210425 13441 61.32 2180 2185 2160 2830 1530 2180 2173.23 4.21 0 355 2226 2202 2161 2137 2096 2215 2150 82 650 500 1520 5 1 16350563 356 3.68 0.38 12 0.08 593.00 5805.00 2745 20240401 -20.58 1920 20241210 13.54 2380 -8.40 20250108 2030 7.39 20250331 2745 -20.58 20240517 1920 13.54 20241210 0.65 Y 021650 500 81 억 688959 N N 0 N 00 N
4 20250411 140330 57 100.00 KOSDAQ 화학 N N N N N 2185 5 2 0.23 26956230 12404 56.59 2180 2185 2160 2830 1530 2180 2173.19 4.21 0 240 2226 2202 2161 2137 2096 2215 2150 82 650 500 1520 5 1 16350563 357 3.68 0.38 12 0.08 593.00 5805.00 2745 20240401 -20.40 1920 20241210 13.80 2380 -8.19 20250108 2030 7.64 20250331 2745 -20.40 20240517 1920 13.80 20241210 0.65 Y 021650 500 81 억 688959 N N 0 N 00 N
5 20250411 130331 57 100.00 KOSDAQ 화학 N N N N N 2180 0 3 0.00 14603695 6738 30.74 2180 2180 2160 2830 1530 2180 2167.36 4.21 0 112 2226 2202 2161 2137 2096 2215 2150 82 650 500 1520 5 1 16350563 356 3.68 0.38 12 0.04 593.00 5805.00 2745 20240401 -20.58 1920 20241210 13.54 2380 -8.40 20250108 2030 7.39 20250331 2745 -20.58 20240517 1920 13.54 20241210 0.65 Y 021650 500 81 억 688959 N N 0 N 00 N
6 20250411 120331 57 100.00 KOSDAQ 화학 N N N N N 2175 -5 5 -0.23 13206750 6096 27.81 2180 2180 2160 2830 1530 2180 2166.46 4.21 0 99 2226 2202 2161 2137 2096 2215 2150 82 650 500 1520 5 1 16350563 356 3.67 0.37 12 0.04 593.00 5805.00 2745 20240401 -20.77 1920 20241210 13.28 2380 -8.61 20250108 2030 7.14 20250331 2745 -20.77 20240517 1920 13.28 20241210 0.65 Y 021650 500 81 억 688959 N N 0 N 00 N
7 20250411 110330 57 100.00 KOSDAQ 화학 N N N N N 2180 0 3 0.00 5061850 2336 10.66 2180 2180 2160 2830 1530 2180 2166.89 4.21 0 -15 2226 2202 2161 2137 2096 2215 2150 82 650 500 1520 5 1 16350563 356 3.68 0.38 12 0.01 593.00 5805.00 2745 20240401 -20.58 1920 20241210 13.54 2380 -8.40 20250108 2030 7.39 20250331 2745 -20.58 20240517 1920 13.54 20241210 0.65 Y 021650 500 81 억 688959 N N 0 N 00 N
8 20250411 100331 57 100.00 KOSDAQ 화학 N N N N N 2175 -5 5 -0.23 5016120 2315 10.56 2180 2180 2160 2830 1530 2180 2166.79 4.21 0 -15 2226 2202 2161 2137 2096 2215 2150 82 650 500 1520 5 1 16350563 356 3.67 0.37 12 0.01 593.00 5805.00 2745 20240401 -20.77 1920 20241210 13.28 2380 -8.61 20250108 2030 7.14 20250331 2745 -20.77 20240517 1920 13.28 20241210 0.65 Y 021650 500 81 억 688959 N N 0 N 00 N
9 20250411 090332 57 100.00 KOSDAQ 화학 N N N N N 2180 0 3 0.00 10900 5 0.02 2180 2180 2180 2830 1530 2180 2180.00 4.21 0 0 2226 2202 2161 2137 2096 2215 2150 82 650 500 1520 5 1 16350563 356 3.68 0.38 12 0.00 593.00 5805.00 2745 20240401 -20.58 1920 20241210 13.54 2380 -8.40 20250108 2030 7.39 20250331 2745 -20.58 20240517 1920 13.54 20241210 0.65 Y 021650 500 81 억 688959 N N 0 N 00 N
10 20250410 160329 57 100.00 KOSDAQ 화학 N N N N N 2180 70 2 3.32 47249340 21920 118.99 2130 2185 2120 2740 1480 2110 2155.54 4.21 0 -3094 2223 2166 2133 2076 2043 2150 2060 82 630 500 1470 5 1 16350563 356 3.68 0.38 12 0.13 593.00 5805.00 2745 20240329 -20.58 1920 20241210 13.54 2380 -8.40 20250108 2030 7.39 20250331 2745 -20.58 20240517 1920 13.54 20241210 0.65 Y 021650 500 81 억 689110 N N 0 N 00 N
11 20250410 150330 57 100.00 KOSDAQ 화학 N N N N N 2180 70 2 3.32 47207945 21901 118.89 2130 2185 2120 2740 1480 2110 2155.52 4.21 0 -3110 2223 2166 2133 2076 2043 2150 2060 82 630 500 1470 5 1 16350563 356 3.68 0.38 12 0.13 593.00 5805.00 2745 20240329 -20.58 1920 20241210 13.54 2380 -8.40 20250108 2030 7.39 20250331 2745 -20.58 20240517 1920 13.54 20241210 0.65 Y 021650 500 81 억 689110 N N 0 N 00 N
12 20250410 140329 57 100.00 KOSDAQ 화학 N N N N N 2170 60 2 2.84 42696335 19822 107.61 2130 2185 2120 2740 1480 2110 2153.99 4.21 0 -3125 2223 2166 2133 2076 2043 2150 2060 82 630 500 1470 5 1 16350563 355 3.66 0.37 12 0.12 593.00 5805.00 2745 20240329 -20.95 1920 20241210 13.02 2380 -8.82 20250108 2030 6.90 20250331 2745 -20.95 20240517 1920 13.02 20241210 0.65 Y 021650 500 81 억 689110 N N 0 N 00 N