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
036640/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
20250407,160413,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,4795,-135,5,-2.74,276542849,57652,173.48,4900,4900,4755,6400,3455,4930,4796.76,1.68,0,-24619,4990,4960,4900,4870,4810,4975,4885,82,1470,500,3540,5,1,16354800,784,5.19,0.63,12,0.35,924.00,7560.00,6110,20240528,-21.52,4170,20241209,14.99,5100,-5.98,20250113,4465,7.39,20250203,6110,-21.52,20240528,4170,14.99,20241209,1.46,Y,036640,500,81 억,,274904,N,N,0,N,00,N
20250407,150416,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,4785,-145,5,-2.94,244694629,50991,153.44,4900,4900,4755,6400,3455,4930,4798.78,1.68,0,-24418,4990,4960,4900,4870,4810,4975,4885,82,1470,500,3540,5,1,16354800,783,5.18,0.63,12,0.31,924.00,7560.00,6110,20240528,-21.69,4170,20241209,14.75,5100,-6.18,20250113,4465,7.17,20250203,6110,-21.69,20240528,4170,14.75,20241209,1.46,Y,036640,500,81 억,,274904,N,N,0,N,00,N
20250407,140415,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,4785,-145,5,-2.94,218144020,45444,136.75,4900,4900,4755,6400,3455,4930,4800.28,1.68,0,-24683,4990,4960,4900,4870,4810,4975,4885,82,1470,500,3540,5,1,16354800,783,5.18,0.63,12,0.28,924.00,7560.00,6110,20240528,-21.69,4170,20241209,14.75,5100,-6.18,20250113,4465,7.17,20250203,6110,-21.69,20240528,4170,14.75,20241209,1.46,Y,036640,500,81 억,,274904,N,N,0,N,00,N
20250407,130413,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,4805,-125,5,-2.54,193398880,40278,121.20,4900,4900,4755,6400,3455,4930,4801.59,1.68,0,-21163,4990,4960,4900,4870,4810,4975,4885,82,1470,500,3540,5,1,16354800,786,5.20,0.64,12,0.25,924.00,7560.00,6110,20240528,-21.36,4170,20241209,15.23,5100,-5.78,20250113,4465,7.61,20250203,6110,-21.36,20240528,4170,15.23,20241209,1.46,Y,036640,500,81 억,,274904,N,N,0,N,00,N
20250407,120413,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,4810,-120,5,-2.43,169466910,35282,106.17,4900,4900,4755,6400,3455,4930,4803.20,1.68,0,-20674,4990,4960,4900,4870,4810,4975,4885,82,1470,500,3540,5,1,16354800,787,5.21,0.64,12,0.22,924.00,7560.00,6110,20240528,-21.28,4170,20241209,15.35,5100,-5.69,20250113,4465,7.73,20250203,6110,-21.28,20240528,4170,15.35,20241209,1.46,Y,036640,500,81 억,,274904,N,N,0,N,00,N
20250407,110414,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,4820,-110,5,-2.23,157797705,32851,98.85,4900,4900,4755,6400,3455,4930,4803.43,1.68,0,-18601,4990,4960,4900,4870,4810,4975,4885,82,1470,500,3540,5,1,16354800,788,5.22,0.64,12,0.20,924.00,7560.00,6110,20240528,-21.11,4170,20241209,15.59,5100,-5.49,20250113,4465,7.95,20250203,6110,-21.11,20240528,4170,15.59,20241209,1.46,Y,036640,500,81 억,,274904,N,N,0,N,00,N
20250407,100415,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,4805,-125,5,-2.54,131749635,27422,82.52,4900,4900,4755,6400,3455,4930,4804.51,1.68,0,-17312,4990,4960,4900,4870,4810,4975,4885,82,1470,500,3540,5,1,16354800,786,5.20,0.64,12,0.17,924.00,7560.00,6110,20240528,-21.36,4170,20241209,15.23,5100,-5.78,20250113,4465,7.61,20250203,6110,-21.36,20240528,4170,15.23,20241209,1.46,Y,036640,500,81 억,,274904,N,N,0,N,00,N
20250407,090414,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,4850,-80,5,-1.62,17604810,3623,10.90,4900,4900,4840,6400,3455,4930,4859.14,1.68,0,-1164,4990,4960,4900,4870,4810,4975,4885,82,1470,500,3540,5,1,16354800,793,5.25,0.64,12,0.02,924.00,7560.00,6110,20240528,-20.62,4170,20241209,16.31,5100,-4.90,20250113,4465,8.62,20250203,6110,-20.62,20240528,4170,16.31,20241209,1.46,Y,036640,500,81 억,,274904,N,N,0,N,00,N
20250404,160413,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,4930,30,2,0.61,162095280,33229,81.73,4930,4930,4840,6370,3430,4900,4878.13,1.66,0,2816,4983,4941,4873,4831,4763,4962,4852,82,1470,500,3520,5,1,16354800,806,5.34,0.65,12,0.20,924.00,7560.00,6110,20240528,-19.31,4170,20241209,18.23,5100,-3.33,20250113,4465,10.41,20250203,6110,-19.31,20240528,4170,18.23,20241209,1.46,Y,036640,500,81 억,,272055,N,N,0,N,00,N
20250404,150416,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,4930,30,2,0.61,158404310,32480,79.89,4930,4930,4840,6370,3430,4900,4876.98,1.66,0,2760,4983,4941,4873,4831,4763,4962,4852,82,1470,500,3520,5,1,16354800,806,5.34,0.65,12,0.20,924.00,7560.00,6110,20240528,-19.31,4170,20241209,18.23,5100,-3.33,20250113,4465,10.41,20250203,6110,-19.31,20240528,4170,18.23,20241209,1.46,Y,036640,500,81 억,,272055,N,N,0,N,00,N
20250404,140418,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,4880,-20,5,-0.41,139209270,28551,70.22,4930,4930,4840,6370,3430,4900,4875.81,1.66,0,2446,4983,4941,4873,4831,4763,4962,4852,82,1470,500,3520,5,1,16354800,798,5.28,0.65,12,0.17,924.00,7560.00,6110,20240528,-20.13,4170,20241209,17.03,5100,-4.31,20250113,4465,9.29,20250203,6110,-20.13,20240528,4170,17.03,20241209,1.46,Y,036640,500,81 억,,272055,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 160413 57 100.00 KOSDAQ 화학 N N N N N 4795 -135 5 -2.74 276542849 57652 173.48 4900 4900 4755 6400 3455 4930 4796.76 1.68 0 -24619 4990 4960 4900 4870 4810 4975 4885 82 1470 500 3540 5 1 16354800 784 5.19 0.63 12 0.35 924.00 7560.00 6110 20240528 -21.52 4170 20241209 14.99 5100 -5.98 20250113 4465 7.39 20250203 6110 -21.52 20240528 4170 14.99 20241209 1.46 Y 036640 500 81 억 274904 N N 0 N 00 N
3 20250407 150416 57 100.00 KOSDAQ 화학 N N N N N 4785 -145 5 -2.94 244694629 50991 153.44 4900 4900 4755 6400 3455 4930 4798.78 1.68 0 -24418 4990 4960 4900 4870 4810 4975 4885 82 1470 500 3540 5 1 16354800 783 5.18 0.63 12 0.31 924.00 7560.00 6110 20240528 -21.69 4170 20241209 14.75 5100 -6.18 20250113 4465 7.17 20250203 6110 -21.69 20240528 4170 14.75 20241209 1.46 Y 036640 500 81 억 274904 N N 0 N 00 N
4 20250407 140415 57 100.00 KOSDAQ 화학 N N N N N 4785 -145 5 -2.94 218144020 45444 136.75 4900 4900 4755 6400 3455 4930 4800.28 1.68 0 -24683 4990 4960 4900 4870 4810 4975 4885 82 1470 500 3540 5 1 16354800 783 5.18 0.63 12 0.28 924.00 7560.00 6110 20240528 -21.69 4170 20241209 14.75 5100 -6.18 20250113 4465 7.17 20250203 6110 -21.69 20240528 4170 14.75 20241209 1.46 Y 036640 500 81 억 274904 N N 0 N 00 N
5 20250407 130413 57 100.00 KOSDAQ 화학 N N N N N 4805 -125 5 -2.54 193398880 40278 121.20 4900 4900 4755 6400 3455 4930 4801.59 1.68 0 -21163 4990 4960 4900 4870 4810 4975 4885 82 1470 500 3540 5 1 16354800 786 5.20 0.64 12 0.25 924.00 7560.00 6110 20240528 -21.36 4170 20241209 15.23 5100 -5.78 20250113 4465 7.61 20250203 6110 -21.36 20240528 4170 15.23 20241209 1.46 Y 036640 500 81 억 274904 N N 0 N 00 N
6 20250407 120413 57 100.00 KOSDAQ 화학 N N N N N 4810 -120 5 -2.43 169466910 35282 106.17 4900 4900 4755 6400 3455 4930 4803.20 1.68 0 -20674 4990 4960 4900 4870 4810 4975 4885 82 1470 500 3540 5 1 16354800 787 5.21 0.64 12 0.22 924.00 7560.00 6110 20240528 -21.28 4170 20241209 15.35 5100 -5.69 20250113 4465 7.73 20250203 6110 -21.28 20240528 4170 15.35 20241209 1.46 Y 036640 500 81 억 274904 N N 0 N 00 N
7 20250407 110414 57 100.00 KOSDAQ 화학 N N N N N 4820 -110 5 -2.23 157797705 32851 98.85 4900 4900 4755 6400 3455 4930 4803.43 1.68 0 -18601 4990 4960 4900 4870 4810 4975 4885 82 1470 500 3540 5 1 16354800 788 5.22 0.64 12 0.20 924.00 7560.00 6110 20240528 -21.11 4170 20241209 15.59 5100 -5.49 20250113 4465 7.95 20250203 6110 -21.11 20240528 4170 15.59 20241209 1.46 Y 036640 500 81 억 274904 N N 0 N 00 N
8 20250407 100415 57 100.00 KOSDAQ 화학 N N N N N 4805 -125 5 -2.54 131749635 27422 82.52 4900 4900 4755 6400 3455 4930 4804.51 1.68 0 -17312 4990 4960 4900 4870 4810 4975 4885 82 1470 500 3540 5 1 16354800 786 5.20 0.64 12 0.17 924.00 7560.00 6110 20240528 -21.36 4170 20241209 15.23 5100 -5.78 20250113 4465 7.61 20250203 6110 -21.36 20240528 4170 15.23 20241209 1.46 Y 036640 500 81 억 274904 N N 0 N 00 N
9 20250407 090414 57 100.00 KOSDAQ 화학 N N N N N 4850 -80 5 -1.62 17604810 3623 10.90 4900 4900 4840 6400 3455 4930 4859.14 1.68 0 -1164 4990 4960 4900 4870 4810 4975 4885 82 1470 500 3540 5 1 16354800 793 5.25 0.64 12 0.02 924.00 7560.00 6110 20240528 -20.62 4170 20241209 16.31 5100 -4.90 20250113 4465 8.62 20250203 6110 -20.62 20240528 4170 16.31 20241209 1.46 Y 036640 500 81 억 274904 N N 0 N 00 N
10 20250404 160413 57 100.00 KOSDAQ 화학 N N N N N 4930 30 2 0.61 162095280 33229 81.73 4930 4930 4840 6370 3430 4900 4878.13 1.66 0 2816 4983 4941 4873 4831 4763 4962 4852 82 1470 500 3520 5 1 16354800 806 5.34 0.65 12 0.20 924.00 7560.00 6110 20240528 -19.31 4170 20241209 18.23 5100 -3.33 20250113 4465 10.41 20250203 6110 -19.31 20240528 4170 18.23 20241209 1.46 Y 036640 500 81 억 272055 N N 0 N 00 N
11 20250404 150416 57 100.00 KOSDAQ 화학 N N N N N 4930 30 2 0.61 158404310 32480 79.89 4930 4930 4840 6370 3430 4900 4876.98 1.66 0 2760 4983 4941 4873 4831 4763 4962 4852 82 1470 500 3520 5 1 16354800 806 5.34 0.65 12 0.20 924.00 7560.00 6110 20240528 -19.31 4170 20241209 18.23 5100 -3.33 20250113 4465 10.41 20250203 6110 -19.31 20240528 4170 18.23 20241209 1.46 Y 036640 500 81 억 272055 N N 0 N 00 N
12 20250404 140418 57 100.00 KOSDAQ 화학 N N N N N 4880 -20 5 -0.41 139209270 28551 70.22 4930 4930 4840 6370 3430 4900 4875.81 1.66 0 2446 4983 4941 4873 4831 4763 4962 4852 82 1470 500 3520 5 1 16354800 798 5.28 0.65 12 0.17 924.00 7560.00 6110 20240528 -20.13 4170 20241209 17.03 5100 -4.31 20250113 4465 9.29 20250203 6110 -20.13 20240528 4170 17.03 20241209 1.46 Y 036640 500 81 억 272055 N N 0 N 00 N