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

Update 2025-04-04 2981 top30,price

Browse Source
This commit is contained in:
ened
2025-04-04 18:02:05 +09:00
parent 72ba2110a7
commit 2fcaa26ecc
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
20250404,160413,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,6200,30,2,0.49,16295350,2642,39.64,6170,6200,6130,8020,4320,6170,6167.81,3.18,0,-206,6250,6210,6130,6090,6010,6230,6110,56,1850,500,4310,10,1,11270000,699,4.75,0.57,12,0.02,1306.00,10885.00,8000,20240814,-22.50,5210,20240805,19.00,6670,-7.05,20250106,6020,2.99,20250331,8000,-22.50,20240814,5210,19.00,20240805,1.50,Y,036670,500,56 억,,358625,N,N,0,N,00,N
20250404,150417,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,6140,-30,5,-0.49,12385650,2010,30.16,6170,6190,6130,8020,4320,6170,6162.01,3.18,0,-96,6250,6210,6130,6090,6010,6230,6110,56,1850,500,4310,10,1,11270000,692,4.70,0.56,12,0.02,1306.00,10885.00,8000,20240814,-23.25,5210,20240805,17.85,6670,-7.95,20250106,6020,1.99,20250331,8000,-23.25,20240814,5210,17.85,20240805,1.50,Y,036670,500,56 억,,358625,N,N,0,N,00,N
20250404,140418,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,6150,-20,5,-0.32,10207300,1655,24.83,6170,6190,6130,8020,4320,6170,6167.55,3.18,0,-115,6250,6210,6130,6090,6010,6230,6110,56,1850,500,4310,10,1,11270000,693,4.71,0.56,12,0.01,1306.00,10885.00,8000,20240814,-23.12,5210,20240805,18.04,6670,-7.80,20250106,6020,2.16,20250331,8000,-23.12,20240814,5210,18.04,20240805,1.50,Y,036670,500,56 억,,358625,N,N,0,N,00,N
20250404,130418,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,6180,10,2,0.16,7672490,1243,18.65,6170,6190,6130,8020,4320,6170,6172.56,3.18,0,-146,6250,6210,6130,6090,6010,6230,6110,56,1850,500,4310,10,1,11270000,696,4.73,0.57,12,0.01,1306.00,10885.00,8000,20240814,-22.75,5210,20240805,18.62,6670,-7.35,20250106,6020,2.66,20250331,8000,-22.75,20240814,5210,18.62,20240805,1.50,Y,036670,500,56 억,,358625,N,N,0,N,00,N
20250404,120414,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,6180,10,2,0.16,4224040,685,10.28,6170,6190,6130,8020,4320,6170,6166.48,3.18,0,-150,6250,6210,6130,6090,6010,6230,6110,56,1850,500,4310,10,1,11270000,696,4.73,0.57,12,0.01,1306.00,10885.00,8000,20240814,-22.75,5210,20240805,18.62,6670,-7.35,20250106,6020,2.66,20250331,8000,-22.75,20240814,5210,18.62,20240805,1.50,Y,036670,500,56 억,,358625,N,N,0,N,00,N
20250404,110416,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,6180,10,2,0.16,3797700,616,9.24,6170,6180,6130,8020,4320,6170,6165.10,3.18,0,-147,6250,6210,6130,6090,6010,6230,6110,56,1850,500,4310,10,1,11270000,696,4.73,0.57,12,0.01,1306.00,10885.00,8000,20240814,-22.75,5210,20240805,18.62,6670,-7.35,20250106,6020,2.66,20250331,8000,-22.75,20240814,5210,18.62,20240805,1.50,Y,036670,500,56 억,,358625,N,N,0,N,00,N
20250404,100416,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,6170,0,3,0.00,1479320,240,3.60,6170,6180,6130,8020,4320,6170,6163.83,3.18,0,-147,6250,6210,6130,6090,6010,6230,6110,56,1850,500,4310,10,1,11270000,695,4.72,0.57,12,0.00,1306.00,10885.00,8000,20240814,-22.88,5210,20240805,18.43,6670,-7.50,20250106,6020,2.49,20250331,8000,-22.88,20240814,5210,18.43,20240805,1.50,Y,036670,500,56 억,,358625,N,N,0,N,00,N
20250404,090417,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,6140,-30,5,-0.49,474410,77,1.16,6170,6170,6140,8020,4320,6170,6161.17,3.18,0,-34,6250,6210,6130,6090,6010,6230,6110,56,1850,500,4310,10,1,11270000,692,4.70,0.56,12,0.00,1306.00,10885.00,8000,20240814,-23.25,5210,20240805,17.85,6670,-7.95,20250106,6020,1.99,20250331,8000,-23.25,20240814,5210,17.85,20240805,1.50,Y,036670,500,56 억,,358625,N,N,0,N,00,N
20250403,160410,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,6170,0,3,0.00,40845085,6652,143.05,6140,6170,6050,8020,4320,6170,6140.26,3.19,0,-356,6223,6196,6153,6126,6083,6175,6105,56,1850,500,4310,10,1,11270000,695,4.72,0.57,12,0.06,1306.00,10885.00,8000,20240814,-22.88,5210,20240805,18.43,6670,-7.50,20250106,6020,2.49,20250331,8000,-22.88,20240814,5210,18.43,20240805,1.47,Y,036670,500,56 억,,358974,N,N,0,N,00,N
20250403,150413,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,6170,0,3,0.00,39507355,6435,138.39,6140,6170,6050,8020,4320,6170,6139.45,3.19,0,-340,6223,6196,6153,6126,6083,6175,6105,56,1850,500,4310,10,1,11270000,695,4.72,0.57,12,0.06,1306.00,10885.00,8000,20240814,-22.88,5210,20240805,18.43,6670,-7.50,20250106,6020,2.49,20250331,8000,-22.88,20240814,5210,18.43,20240805,1.47,Y,036670,500,56 억,,358974,N,N,0,N,00,N
20250403,140413,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,6160,-10,5,-0.16,38035435,6196,133.25,6140,6170,6050,8020,4320,6170,6138.71,3.19,0,-326,6223,6196,6153,6126,6083,6175,6105,56,1850,500,4310,10,1,11270000,694,4.72,0.57,12,0.05,1306.00,10885.00,8000,20240814,-23.00,5210,20240805,18.23,6670,-7.65,20250106,6020,2.33,20250331,8000,-23.00,20240814,5210,18.23,20240805,1.47,Y,036670,500,56 억,,358974,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 20250404 160413 57 100.00 KOSDAQ 화학 N N N N N 6200 30 2 0.49 16295350 2642 39.64 6170 6200 6130 8020 4320 6170 6167.81 3.18 0 -206 6250 6210 6130 6090 6010 6230 6110 56 1850 500 4310 10 1 11270000 699 4.75 0.57 12 0.02 1306.00 10885.00 8000 20240814 -22.50 5210 20240805 19.00 6670 -7.05 20250106 6020 2.99 20250331 8000 -22.50 20240814 5210 19.00 20240805 1.50 Y 036670 500 56 억 358625 N N 0 N 00 N
3 20250404 150417 57 100.00 KOSDAQ 화학 N N N N N 6140 -30 5 -0.49 12385650 2010 30.16 6170 6190 6130 8020 4320 6170 6162.01 3.18 0 -96 6250 6210 6130 6090 6010 6230 6110 56 1850 500 4310 10 1 11270000 692 4.70 0.56 12 0.02 1306.00 10885.00 8000 20240814 -23.25 5210 20240805 17.85 6670 -7.95 20250106 6020 1.99 20250331 8000 -23.25 20240814 5210 17.85 20240805 1.50 Y 036670 500 56 억 358625 N N 0 N 00 N
4 20250404 140418 57 100.00 KOSDAQ 화학 N N N N N 6150 -20 5 -0.32 10207300 1655 24.83 6170 6190 6130 8020 4320 6170 6167.55 3.18 0 -115 6250 6210 6130 6090 6010 6230 6110 56 1850 500 4310 10 1 11270000 693 4.71 0.56 12 0.01 1306.00 10885.00 8000 20240814 -23.12 5210 20240805 18.04 6670 -7.80 20250106 6020 2.16 20250331 8000 -23.12 20240814 5210 18.04 20240805 1.50 Y 036670 500 56 억 358625 N N 0 N 00 N
5 20250404 130418 57 100.00 KOSDAQ 화학 N N N N N 6180 10 2 0.16 7672490 1243 18.65 6170 6190 6130 8020 4320 6170 6172.56 3.18 0 -146 6250 6210 6130 6090 6010 6230 6110 56 1850 500 4310 10 1 11270000 696 4.73 0.57 12 0.01 1306.00 10885.00 8000 20240814 -22.75 5210 20240805 18.62 6670 -7.35 20250106 6020 2.66 20250331 8000 -22.75 20240814 5210 18.62 20240805 1.50 Y 036670 500 56 억 358625 N N 0 N 00 N
6 20250404 120414 57 100.00 KOSDAQ 화학 N N N N N 6180 10 2 0.16 4224040 685 10.28 6170 6190 6130 8020 4320 6170 6166.48 3.18 0 -150 6250 6210 6130 6090 6010 6230 6110 56 1850 500 4310 10 1 11270000 696 4.73 0.57 12 0.01 1306.00 10885.00 8000 20240814 -22.75 5210 20240805 18.62 6670 -7.35 20250106 6020 2.66 20250331 8000 -22.75 20240814 5210 18.62 20240805 1.50 Y 036670 500 56 억 358625 N N 0 N 00 N
7 20250404 110416 57 100.00 KOSDAQ 화학 N N N N N 6180 10 2 0.16 3797700 616 9.24 6170 6180 6130 8020 4320 6170 6165.10 3.18 0 -147 6250 6210 6130 6090 6010 6230 6110 56 1850 500 4310 10 1 11270000 696 4.73 0.57 12 0.01 1306.00 10885.00 8000 20240814 -22.75 5210 20240805 18.62 6670 -7.35 20250106 6020 2.66 20250331 8000 -22.75 20240814 5210 18.62 20240805 1.50 Y 036670 500 56 억 358625 N N 0 N 00 N
8 20250404 100416 57 100.00 KOSDAQ 화학 N N N N N 6170 0 3 0.00 1479320 240 3.60 6170 6180 6130 8020 4320 6170 6163.83 3.18 0 -147 6250 6210 6130 6090 6010 6230 6110 56 1850 500 4310 10 1 11270000 695 4.72 0.57 12 0.00 1306.00 10885.00 8000 20240814 -22.88 5210 20240805 18.43 6670 -7.50 20250106 6020 2.49 20250331 8000 -22.88 20240814 5210 18.43 20240805 1.50 Y 036670 500 56 억 358625 N N 0 N 00 N
9 20250404 090417 57 100.00 KOSDAQ 화학 N N N N N 6140 -30 5 -0.49 474410 77 1.16 6170 6170 6140 8020 4320 6170 6161.17 3.18 0 -34 6250 6210 6130 6090 6010 6230 6110 56 1850 500 4310 10 1 11270000 692 4.70 0.56 12 0.00 1306.00 10885.00 8000 20240814 -23.25 5210 20240805 17.85 6670 -7.95 20250106 6020 1.99 20250331 8000 -23.25 20240814 5210 17.85 20240805 1.50 Y 036670 500 56 억 358625 N N 0 N 00 N
10 20250403 160410 57 100.00 KOSDAQ 화학 N N N N N 6170 0 3 0.00 40845085 6652 143.05 6140 6170 6050 8020 4320 6170 6140.26 3.19 0 -356 6223 6196 6153 6126 6083 6175 6105 56 1850 500 4310 10 1 11270000 695 4.72 0.57 12 0.06 1306.00 10885.00 8000 20240814 -22.88 5210 20240805 18.43 6670 -7.50 20250106 6020 2.49 20250331 8000 -22.88 20240814 5210 18.43 20240805 1.47 Y 036670 500 56 억 358974 N N 0 N 00 N
11 20250403 150413 57 100.00 KOSDAQ 화학 N N N N N 6170 0 3 0.00 39507355 6435 138.39 6140 6170 6050 8020 4320 6170 6139.45 3.19 0 -340 6223 6196 6153 6126 6083 6175 6105 56 1850 500 4310 10 1 11270000 695 4.72 0.57 12 0.06 1306.00 10885.00 8000 20240814 -22.88 5210 20240805 18.43 6670 -7.50 20250106 6020 2.49 20250331 8000 -22.88 20240814 5210 18.43 20240805 1.47 Y 036670 500 56 억 358974 N N 0 N 00 N
12 20250403 140413 57 100.00 KOSDAQ 화학 N N N N N 6160 -10 5 -0.16 38035435 6196 133.25 6140 6170 6050 8020 4320 6170 6138.71 3.19 0 -326 6223 6196 6153 6126 6083 6175 6105 56 1850 500 4310 10 1 11270000 694 4.72 0.57 12 0.05 1306.00 10885.00 8000 20240814 -23.00 5210 20240805 18.23 6670 -7.65 20250106 6020 2.33 20250331 8000 -23.00 20240814 5210 18.23 20240805 1.47 Y 036670 500 56 억 358974 N N 0 N 00 N