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
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
20250414,160330,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2250,50,2,2.27,66273595,29691,142.17,2200,2260,2200,2860,1540,2200,2231.74,4.22,0,35,2226,2212,2186,2172,2146,2220,2180,82,660,500,1540,5,1,16350563,368,3.79,0.39,12,0.18,593.00,5805.00,2745,20240517,-18.03,1920,20241210,17.19,2380,-5.46,20250108,2030,10.84,20250331,2745,-18.03,20240517,1920,17.19,20241210,0.65,Y,021650,500,81 억,,689182,N,N,0,N,00,N
20250414,150331,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2230,30,2,1.36,57240040,25635,122.75,2200,2260,2200,2860,1540,2200,2232.89,4.22,0,11,2226,2212,2186,2172,2146,2220,2180,82,660,500,1540,5,1,16350563,365,3.76,0.38,12,0.16,593.00,5805.00,2745,20240517,-18.76,1920,20241210,16.15,2380,-6.30,20250108,2030,9.85,20250331,2745,-18.76,20240517,1920,16.15,20241210,0.65,Y,021650,500,81 억,,689182,N,N,0,N,00,N
20250414,140331,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2250,50,2,2.27,55996790,25078,120.08,2200,2260,2200,2860,1540,2200,2232.90,4.22,0,-13,2226,2212,2186,2172,2146,2220,2180,82,660,500,1540,5,1,16350563,368,3.79,0.39,12,0.15,593.00,5805.00,2745,20240517,-18.03,1920,20241210,17.19,2380,-5.46,20250108,2030,10.84,20250331,2745,-18.03,20240517,1920,17.19,20241210,0.65,Y,021650,500,81 억,,689182,N,N,0,N,00,N
20250414,130331,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2245,45,2,2.05,31194810,14050,67.28,2200,2250,2200,2860,1540,2200,2220.27,4.22,0,-376,2226,2212,2186,2172,2146,2220,2180,82,660,500,1540,5,1,16350563,367,3.79,0.39,12,0.09,593.00,5805.00,2745,20240517,-18.21,1920,20241210,16.93,2380,-5.67,20250108,2030,10.59,20250331,2745,-18.21,20240517,1920,16.93,20241210,0.65,Y,021650,500,81 억,,689182,N,N,0,N,00,N
20250414,120332,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2215,15,2,0.68,18375330,8324,39.86,2200,2225,2200,2860,1540,2200,2207.51,4.22,0,-628,2226,2212,2186,2172,2146,2220,2180,82,660,500,1540,5,1,16350563,362,3.74,0.38,12,0.05,593.00,5805.00,2745,20240517,-19.31,1920,20241210,15.36,2380,-6.93,20250108,2030,9.11,20250331,2745,-19.31,20240517,1920,15.36,20241210,0.65,Y,021650,500,81 억,,689182,N,N,0,N,00,N
20250414,110330,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2205,5,2,0.23,18064925,8184,39.19,2200,2225,2200,2860,1540,2200,2207.35,4.22,0,-630,2226,2212,2186,2172,2146,2220,2180,82,660,500,1540,5,1,16350563,361,3.72,0.38,12,0.05,593.00,5805.00,2745,20240517,-19.67,1920,20241210,14.84,2380,-7.35,20250108,2030,8.62,20250331,2745,-19.67,20240517,1920,14.84,20241210,0.65,Y,021650,500,81 억,,689182,N,N,0,N,00,N
20250414,100331,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2225,25,2,1.14,17048485,7725,36.99,2200,2225,2200,2860,1540,2200,2206.92,4.22,0,-693,2226,2212,2186,2172,2146,2220,2180,82,660,500,1540,5,1,16350563,364,3.75,0.38,12,0.05,593.00,5805.00,2745,20240517,-18.94,1920,20241210,15.89,2380,-6.51,20250108,2030,9.61,20250331,2745,-18.94,20240517,1920,15.89,20241210,0.65,Y,021650,500,81 억,,689182,N,N,0,N,00,N
20250414,090331,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2210,10,2,0.45,7427210,3376,16.17,2200,2210,2200,2860,1540,2200,2200.00,4.22,0,-707,2226,2212,2186,2172,2146,2220,2180,82,660,500,1540,5,1,16350563,361,3.73,0.38,12,0.02,593.00,5805.00,2745,20240517,-19.49,1920,20241210,15.10,2380,-7.14,20250108,2030,8.87,20250331,2745,-19.49,20240517,1920,15.10,20241210,0.65,Y,021650,500,81 억,,689182,N,N,0,N,00,N
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
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 160330 57 100.00 KOSDAQ 화학 N N N N N 2250 50 2 2.27 66273595 29691 142.17 2200 2260 2200 2860 1540 2200 2231.74 4.22 0 35 2226 2212 2186 2172 2146 2220 2180 82 660 500 1540 5 1 16350563 368 3.79 0.39 12 0.18 593.00 5805.00 2745 20240517 -18.03 1920 20241210 17.19 2380 -5.46 20250108 2030 10.84 20250331 2745 -18.03 20240517 1920 17.19 20241210 0.65 Y 021650 500 81 억 689182 N N 0 N 00 N
3 20250414 150331 57 100.00 KOSDAQ 화학 N N N N N 2230 30 2 1.36 57240040 25635 122.75 2200 2260 2200 2860 1540 2200 2232.89 4.22 0 11 2226 2212 2186 2172 2146 2220 2180 82 660 500 1540 5 1 16350563 365 3.76 0.38 12 0.16 593.00 5805.00 2745 20240517 -18.76 1920 20241210 16.15 2380 -6.30 20250108 2030 9.85 20250331 2745 -18.76 20240517 1920 16.15 20241210 0.65 Y 021650 500 81 억 689182 N N 0 N 00 N
4 20250414 140331 57 100.00 KOSDAQ 화학 N N N N N 2250 50 2 2.27 55996790 25078 120.08 2200 2260 2200 2860 1540 2200 2232.90 4.22 0 -13 2226 2212 2186 2172 2146 2220 2180 82 660 500 1540 5 1 16350563 368 3.79 0.39 12 0.15 593.00 5805.00 2745 20240517 -18.03 1920 20241210 17.19 2380 -5.46 20250108 2030 10.84 20250331 2745 -18.03 20240517 1920 17.19 20241210 0.65 Y 021650 500 81 억 689182 N N 0 N 00 N
5 20250414 130331 57 100.00 KOSDAQ 화학 N N N N N 2245 45 2 2.05 31194810 14050 67.28 2200 2250 2200 2860 1540 2200 2220.27 4.22 0 -376 2226 2212 2186 2172 2146 2220 2180 82 660 500 1540 5 1 16350563 367 3.79 0.39 12 0.09 593.00 5805.00 2745 20240517 -18.21 1920 20241210 16.93 2380 -5.67 20250108 2030 10.59 20250331 2745 -18.21 20240517 1920 16.93 20241210 0.65 Y 021650 500 81 억 689182 N N 0 N 00 N
6 20250414 120332 57 100.00 KOSDAQ 화학 N N N N N 2215 15 2 0.68 18375330 8324 39.86 2200 2225 2200 2860 1540 2200 2207.51 4.22 0 -628 2226 2212 2186 2172 2146 2220 2180 82 660 500 1540 5 1 16350563 362 3.74 0.38 12 0.05 593.00 5805.00 2745 20240517 -19.31 1920 20241210 15.36 2380 -6.93 20250108 2030 9.11 20250331 2745 -19.31 20240517 1920 15.36 20241210 0.65 Y 021650 500 81 억 689182 N N 0 N 00 N
7 20250414 110330 57 100.00 KOSDAQ 화학 N N N N N 2205 5 2 0.23 18064925 8184 39.19 2200 2225 2200 2860 1540 2200 2207.35 4.22 0 -630 2226 2212 2186 2172 2146 2220 2180 82 660 500 1540 5 1 16350563 361 3.72 0.38 12 0.05 593.00 5805.00 2745 20240517 -19.67 1920 20241210 14.84 2380 -7.35 20250108 2030 8.62 20250331 2745 -19.67 20240517 1920 14.84 20241210 0.65 Y 021650 500 81 억 689182 N N 0 N 00 N
8 20250414 100331 57 100.00 KOSDAQ 화학 N N N N N 2225 25 2 1.14 17048485 7725 36.99 2200 2225 2200 2860 1540 2200 2206.92 4.22 0 -693 2226 2212 2186 2172 2146 2220 2180 82 660 500 1540 5 1 16350563 364 3.75 0.38 12 0.05 593.00 5805.00 2745 20240517 -18.94 1920 20241210 15.89 2380 -6.51 20250108 2030 9.61 20250331 2745 -18.94 20240517 1920 15.89 20241210 0.65 Y 021650 500 81 억 689182 N N 0 N 00 N
9 20250414 090331 57 100.00 KOSDAQ 화학 N N N N N 2210 10 2 0.45 7427210 3376 16.17 2200 2210 2200 2860 1540 2200 2200.00 4.22 0 -707 2226 2212 2186 2172 2146 2220 2180 82 660 500 1540 5 1 16350563 361 3.73 0.38 12 0.02 593.00 5805.00 2745 20240517 -19.49 1920 20241210 15.10 2380 -7.14 20250108 2030 8.87 20250331 2745 -19.49 20240517 1920 15.10 20241210 0.65 Y 021650 500 81 억 689182 N N 0 N 00 N
10 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
11 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
12 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