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

Update 2025-04-24 2981 top30,price

Browse Source
This commit is contained in:
ened
2025-04-24 18:02:08 +09:00
parent 846da646aa
commit 212e422eb8
2981 changed files with 32100 additions and 2740 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
036670/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
20250424,160429,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,6360,-10,5,-0.16,67385080,10636,106.27,6370,6380,6310,8280,4460,6370,6335.57,3.28,0,1104,6450,6410,6360,6320,6270,6415,6325,56,1910,500,4450,10,1,11270000,717,4.87,0.58,12,0.09,1306.00,10885.00,8000,20240814,-20.50,5210,20240805,22.07,6670,-4.65,20250106,5830,9.09,20250407,8000,-20.50,20240814,5210,22.07,20240805,1.67,Y,036670,500,56 억,,369497,N,N,19,N,00,N
20250424,150435,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,6340,-30,5,-0.47,63705000,10057,100.49,6370,6380,6310,8280,4460,6370,6334.39,3.28,0,1317,6450,6410,6360,6320,6270,6415,6325,56,1910,500,4450,10,1,11270000,715,4.85,0.58,12,0.09,1306.00,10885.00,8000,20240814,-20.75,5210,20240805,21.69,6670,-4.95,20250106,5830,8.75,20250407,8000,-20.75,20240814,5210,21.69,20240805,1.67,Y,036670,500,56 억,,369497,N,N,19,N,00,N
20250424,140435,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,6360,-10,5,-0.16,51083840,8062,80.56,6370,6380,6310,8280,4460,6370,6336.37,3.28,0,1139,6450,6410,6360,6320,6270,6415,6325,56,1910,500,4450,10,1,11270000,717,4.87,0.58,12,0.07,1306.00,10885.00,8000,20240814,-20.50,5210,20240805,22.07,6670,-4.65,20250106,5830,9.09,20250407,8000,-20.50,20240814,5210,22.07,20240805,1.67,Y,036670,500,56 억,,369497,N,N,19,N,00,N
20250424,130434,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,6340,-30,5,-0.47,46800740,7388,73.82,6370,6380,6310,8280,4460,6370,6334.70,3.28,0,1112,6450,6410,6360,6320,6270,6415,6325,56,1910,500,4450,10,1,11270000,715,4.85,0.58,12,0.07,1306.00,10885.00,8000,20240814,-20.75,5210,20240805,21.69,6670,-4.95,20250106,5830,8.75,20250407,8000,-20.75,20240814,5210,21.69,20240805,1.67,Y,036670,500,56 억,,369497,N,N,19,N,00,N
20250424,120435,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,6370,0,3,0.00,24738760,3901,38.98,6370,6380,6320,8280,4460,6370,6341.65,3.28,0,-104,6450,6410,6360,6320,6270,6415,6325,56,1910,500,4450,10,1,11270000,718,4.88,0.59,12,0.03,1306.00,10885.00,8000,20240814,-20.38,5210,20240805,22.26,6670,-4.50,20250106,5830,9.26,20250407,8000,-20.38,20240814,5210,22.26,20240805,1.67,Y,036670,500,56 억,,369497,N,N,19,N,00,N
20250424,110435,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,6350,-20,5,-0.31,15188010,2398,23.96,6370,6380,6320,8280,4460,6370,6333.62,3.28,0,-180,6450,6410,6360,6320,6270,6415,6325,56,1910,500,4450,10,1,11270000,716,4.86,0.58,12,0.02,1306.00,10885.00,8000,20240814,-20.62,5210,20240805,21.88,6670,-4.80,20250106,5830,8.92,20250407,8000,-20.62,20240814,5210,21.88,20240805,1.67,Y,036670,500,56 억,,369497,N,N,19,N,00,N
20250424,100434,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,6370,0,3,0.00,13788090,2178,21.76,6370,6380,6320,8280,4460,6370,6330.62,3.28,0,-63,6450,6410,6360,6320,6270,6415,6325,56,1910,500,4450,10,1,11270000,718,4.88,0.59,12,0.02,1306.00,10885.00,8000,20240814,-20.38,5210,20240805,22.26,6670,-4.50,20250106,5830,9.26,20250407,8000,-20.38,20240814,5210,22.26,20240805,1.67,Y,036670,500,56 억,,369497,N,N,19,N,00,N
20250424,090437,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,6370,0,3,0.00,133650,21,0.21,6370,6370,6360,8280,4460,6370,6364.29,3.28,0,-12,6450,6410,6360,6320,6270,6415,6325,56,1910,500,4450,10,1,11270000,718,4.88,0.59,12,0.00,1306.00,10885.00,8000,20240814,-20.38,5210,20240805,22.26,6670,-4.50,20250106,5830,9.26,20250407,8000,-20.38,20240814,5210,22.26,20240805,1.67,Y,036670,500,56 억,,369497,N,N,19,N,00,N
20250423,160426,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,6370,10,2,0.16,63669170,10008,251.65,6370,6400,6310,8260,4460,6360,6361.83,3.28,0,-282,6420,6390,6350,6320,6280,6405,6335,56,1900,500,4450,10,1,11270000,718,4.88,0.59,12,0.09,1306.00,10885.00,8000,20240814,-20.38,5210,20240805,22.26,6670,-4.50,20250106,5830,9.26,20250407,8000,-20.38,20240814,5210,22.26,20240805,1.65,Y,036670,500,56 억,,369779,N,N,19,N,00,N
20250423,150434,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,6390,30,2,0.47,58230030,9153,230.15,6370,6400,6310,8260,4460,6360,6361.85,3.28,0,-347,6420,6390,6350,6320,6280,6405,6335,56,1900,500,4450,10,1,11270000,720,4.89,0.59,12,0.08,1306.00,10885.00,8000,20240814,-20.12,5210,20240805,22.65,6670,-4.20,20250106,5830,9.61,20250407,8000,-20.12,20240814,5210,22.65,20240805,1.65,Y,036670,500,56 억,,369779,N,N,0,N,00,N
20250423,140434,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,6390,30,2,0.47,31201510,4894,123.06,6370,6400,6360,8260,4460,6360,6375.46,3.28,0,-566,6420,6390,6350,6320,6280,6405,6335,56,1900,500,4450,10,1,11270000,720,4.89,0.59,12,0.04,1306.00,10885.00,8000,20240814,-20.12,5210,20240805,22.65,6670,-4.20,20250106,5830,9.61,20250407,8000,-20.12,20240814,5210,22.65,20240805,1.65,Y,036670,500,56 억,,369779,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 20250424 160429 57 100.00 KOSDAQ 화학 N N N N N 6360 -10 5 -0.16 67385080 10636 106.27 6370 6380 6310 8280 4460 6370 6335.57 3.28 0 1104 6450 6410 6360 6320 6270 6415 6325 56 1910 500 4450 10 1 11270000 717 4.87 0.58 12 0.09 1306.00 10885.00 8000 20240814 -20.50 5210 20240805 22.07 6670 -4.65 20250106 5830 9.09 20250407 8000 -20.50 20240814 5210 22.07 20240805 1.67 Y 036670 500 56 억 369497 N N 19 N 00 N
3 20250424 150435 57 100.00 KOSDAQ 화학 N N N N N 6340 -30 5 -0.47 63705000 10057 100.49 6370 6380 6310 8280 4460 6370 6334.39 3.28 0 1317 6450 6410 6360 6320 6270 6415 6325 56 1910 500 4450 10 1 11270000 715 4.85 0.58 12 0.09 1306.00 10885.00 8000 20240814 -20.75 5210 20240805 21.69 6670 -4.95 20250106 5830 8.75 20250407 8000 -20.75 20240814 5210 21.69 20240805 1.67 Y 036670 500 56 억 369497 N N 19 N 00 N
4 20250424 140435 57 100.00 KOSDAQ 화학 N N N N N 6360 -10 5 -0.16 51083840 8062 80.56 6370 6380 6310 8280 4460 6370 6336.37 3.28 0 1139 6450 6410 6360 6320 6270 6415 6325 56 1910 500 4450 10 1 11270000 717 4.87 0.58 12 0.07 1306.00 10885.00 8000 20240814 -20.50 5210 20240805 22.07 6670 -4.65 20250106 5830 9.09 20250407 8000 -20.50 20240814 5210 22.07 20240805 1.67 Y 036670 500 56 억 369497 N N 19 N 00 N
5 20250424 130434 57 100.00 KOSDAQ 화학 N N N N N 6340 -30 5 -0.47 46800740 7388 73.82 6370 6380 6310 8280 4460 6370 6334.70 3.28 0 1112 6450 6410 6360 6320 6270 6415 6325 56 1910 500 4450 10 1 11270000 715 4.85 0.58 12 0.07 1306.00 10885.00 8000 20240814 -20.75 5210 20240805 21.69 6670 -4.95 20250106 5830 8.75 20250407 8000 -20.75 20240814 5210 21.69 20240805 1.67 Y 036670 500 56 억 369497 N N 19 N 00 N
6 20250424 120435 57 100.00 KOSDAQ 화학 N N N N N 6370 0 3 0.00 24738760 3901 38.98 6370 6380 6320 8280 4460 6370 6341.65 3.28 0 -104 6450 6410 6360 6320 6270 6415 6325 56 1910 500 4450 10 1 11270000 718 4.88 0.59 12 0.03 1306.00 10885.00 8000 20240814 -20.38 5210 20240805 22.26 6670 -4.50 20250106 5830 9.26 20250407 8000 -20.38 20240814 5210 22.26 20240805 1.67 Y 036670 500 56 억 369497 N N 19 N 00 N
7 20250424 110435 57 100.00 KOSDAQ 화학 N N N N N 6350 -20 5 -0.31 15188010 2398 23.96 6370 6380 6320 8280 4460 6370 6333.62 3.28 0 -180 6450 6410 6360 6320 6270 6415 6325 56 1910 500 4450 10 1 11270000 716 4.86 0.58 12 0.02 1306.00 10885.00 8000 20240814 -20.62 5210 20240805 21.88 6670 -4.80 20250106 5830 8.92 20250407 8000 -20.62 20240814 5210 21.88 20240805 1.67 Y 036670 500 56 억 369497 N N 19 N 00 N
8 20250424 100434 57 100.00 KOSDAQ 화학 N N N N N 6370 0 3 0.00 13788090 2178 21.76 6370 6380 6320 8280 4460 6370 6330.62 3.28 0 -63 6450 6410 6360 6320 6270 6415 6325 56 1910 500 4450 10 1 11270000 718 4.88 0.59 12 0.02 1306.00 10885.00 8000 20240814 -20.38 5210 20240805 22.26 6670 -4.50 20250106 5830 9.26 20250407 8000 -20.38 20240814 5210 22.26 20240805 1.67 Y 036670 500 56 억 369497 N N 19 N 00 N
9 20250424 090437 57 100.00 KOSDAQ 화학 N N N N N 6370 0 3 0.00 133650 21 0.21 6370 6370 6360 8280 4460 6370 6364.29 3.28 0 -12 6450 6410 6360 6320 6270 6415 6325 56 1910 500 4450 10 1 11270000 718 4.88 0.59 12 0.00 1306.00 10885.00 8000 20240814 -20.38 5210 20240805 22.26 6670 -4.50 20250106 5830 9.26 20250407 8000 -20.38 20240814 5210 22.26 20240805 1.67 Y 036670 500 56 억 369497 N N 19 N 00 N
10 20250423 160426 57 100.00 KOSDAQ 화학 N N N N N 6370 10 2 0.16 63669170 10008 251.65 6370 6400 6310 8260 4460 6360 6361.83 3.28 0 -282 6420 6390 6350 6320 6280 6405 6335 56 1900 500 4450 10 1 11270000 718 4.88 0.59 12 0.09 1306.00 10885.00 8000 20240814 -20.38 5210 20240805 22.26 6670 -4.50 20250106 5830 9.26 20250407 8000 -20.38 20240814 5210 22.26 20240805 1.65 Y 036670 500 56 억 369779 N N 19 N 00 N
11 20250423 150434 57 100.00 KOSDAQ 화학 N N N N N 6390 30 2 0.47 58230030 9153 230.15 6370 6400 6310 8260 4460 6360 6361.85 3.28 0 -347 6420 6390 6350 6320 6280 6405 6335 56 1900 500 4450 10 1 11270000 720 4.89 0.59 12 0.08 1306.00 10885.00 8000 20240814 -20.12 5210 20240805 22.65 6670 -4.20 20250106 5830 9.61 20250407 8000 -20.12 20240814 5210 22.65 20240805 1.65 Y 036670 500 56 억 369779 N N 0 N 00 N
12 20250423 140434 57 100.00 KOSDAQ 화학 N N N N N 6390 30 2 0.47 31201510 4894 123.06 6370 6400 6360 8260 4460 6360 6375.46 3.28 0 -566 6420 6390 6350 6320 6280 6405 6335 56 1900 500 4450 10 1 11270000 720 4.89 0.59 12 0.04 1306.00 10885.00 8000 20240814 -20.12 5210 20240805 22.65 6670 -4.20 20250106 5830 9.61 20250407 8000 -20.12 20240814 5210 22.65 20240805 1.65 Y 036670 500 56 억 369779 N N 0 N 00 N