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
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
20250411,160421,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,5110,90,2,1.79,309426190,61217,67.80,5010,5110,4965,6520,3520,5020,5053.96,1.87,0,9051,5086,5052,4986,4952,4886,5070,4970,82,1500,500,3610,10,1,16354800,836,5.53,0.68,12,0.37,924.00,7560.00,6110,20240528,-16.37,4170,20241209,22.54,5110,0.00,20250411,4465,14.45,20250203,6110,-16.37,20240528,4170,22.54,20241209,1.44,Y,036640,500,81 억,,306575,N,N,0,N,00,N
20250411,150424,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,5110,90,2,1.79,281397730,55728,61.72,5010,5110,4965,6520,3520,5020,5049.49,1.87,0,8979,5086,5052,4986,4952,4886,5070,4970,82,1500,500,3610,10,1,16354800,836,5.53,0.68,12,0.34,924.00,7560.00,6110,20240528,-16.37,4170,20241209,22.54,5110,0.00,20250411,4465,14.45,20250203,6110,-16.37,20240528,4170,22.54,20241209,1.44,Y,036640,500,81 억,,306575,N,N,0,N,00,N
20250411,140423,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,5090,70,2,1.39,209882495,41684,46.17,5010,5090,4965,6520,3520,5020,5035.09,1.87,0,9321,5086,5052,4986,4952,4886,5070,4970,82,1500,500,3610,10,1,16354800,832,5.51,0.67,12,0.25,924.00,7560.00,6110,20240528,-16.69,4170,20241209,22.06,5100,-0.20,20250113,4465,14.00,20250203,6110,-16.69,20240528,4170,22.06,20241209,1.44,Y,036640,500,81 억,,306575,N,N,0,N,00,N
20250411,130424,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,5060,40,2,0.80,156085420,31080,34.42,5010,5080,4965,6520,3520,5020,5022.05,1.87,0,6045,5086,5052,4986,4952,4886,5070,4970,82,1500,500,3610,10,1,16354800,828,5.48,0.67,12,0.19,924.00,7560.00,6110,20240528,-17.18,4170,20241209,21.34,5100,-0.78,20250113,4465,13.33,20250203,6110,-17.18,20240528,4170,21.34,20241209,1.44,Y,036640,500,81 억,,306575,N,N,0,N,00,N
20250411,120424,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,5050,30,2,0.60,103572740,20697,22.92,5010,5055,4965,6520,3520,5020,5004.24,1.87,0,6150,5086,5052,4986,4952,4886,5070,4970,82,1500,500,3610,10,1,16354800,826,5.47,0.67,12,0.13,924.00,7560.00,6110,20240528,-17.35,4170,20241209,21.10,5100,-0.98,20250113,4465,13.10,20250203,6110,-17.35,20240528,4170,21.10,20241209,1.44,Y,036640,500,81 억,,306575,N,N,0,N,00,N
20250411,110423,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,5010,-10,5,-0.20,64230255,12862,14.24,5010,5020,4965,6520,3520,5020,4993.80,1.87,0,3390,5086,5052,4986,4952,4886,5070,4970,82,1500,500,3610,10,1,16354800,819,5.42,0.66,12,0.08,924.00,7560.00,6110,20240528,-18.00,4170,20241209,20.14,5100,-1.76,20250113,4465,12.21,20250203,6110,-18.00,20240528,4170,20.14,20241209,1.44,Y,036640,500,81 억,,306575,N,N,0,N,00,N
20250411,100424,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,5000,-20,5,-0.40,54434120,10905,12.08,5010,5020,4965,6520,3520,5020,4991.67,1.87,0,3405,5086,5052,4986,4952,4886,5070,4970,82,1500,500,3610,10,1,16354800,818,5.41,0.66,12,0.07,924.00,7560.00,6110,20240528,-18.17,4170,20241209,19.90,5100,-1.96,20250113,4465,11.98,20250203,6110,-18.17,20240528,4170,19.90,20241209,1.44,Y,036640,500,81 억,,306575,N,N,0,N,00,N
20250411,090426,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,5000,-20,5,-0.40,19731825,3967,4.39,5010,5010,4965,6520,3520,5020,4973.99,1.87,0,2403,5086,5052,4986,4952,4886,5070,4970,82,1500,500,3610,10,1,16354800,818,5.41,0.66,12,0.02,924.00,7560.00,6110,20240528,-18.17,4170,20241209,19.90,5100,-1.96,20250113,4465,11.98,20250203,6110,-18.17,20240528,4170,19.90,20241209,1.44,Y,036640,500,81 억,,306575,N,N,0,N,00,N
20250410,160422,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,5020,125,2,2.55,449133260,90187,296.40,4990,5020,4920,6360,3430,4895,4979.84,1.71,0,27956,4971,4932,4891,4852,4811,4952,4872,82,1465,500,3520,10,1,16354800,821,5.43,0.66,12,0.55,924.00,7560.00,6110,20240528,-17.84,4170,20241209,20.38,5100,-1.57,20250113,4465,12.43,20250203,6110,-17.84,20240528,4170,20.38,20241209,1.40,Y,036640,500,81 억,,278930,N,N,1,N,00,N
20250410,150423,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,5010,115,2,2.35,401421965,80675,265.14,4990,5020,4920,6360,3430,4895,4975.79,1.71,0,26293,4971,4932,4891,4852,4811,4952,4872,82,1465,500,3520,10,1,16354800,819,5.42,0.66,12,0.49,924.00,7560.00,6110,20240528,-18.00,4170,20241209,20.14,5100,-1.76,20250113,4465,12.21,20250203,6110,-18.00,20240528,4170,20.14,20241209,1.40,Y,036640,500,81 억,,278930,N,N,1,N,00,N
20250410,140423,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,5010,115,2,2.35,389528381,78298,257.33,4990,5020,4920,6360,3430,4895,4974.95,1.71,0,24331,4971,4932,4891,4852,4811,4952,4872,82,1465,500,3520,10,1,16354800,819,5.42,0.66,12,0.48,924.00,7560.00,6110,20240528,-18.00,4170,20241209,20.14,5100,-1.76,20250113,4465,12.21,20250203,6110,-18.00,20240528,4170,20.14,20241209,1.40,Y,036640,500,81 억,,278930,N,N,1,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 160421 57 100.00 KOSDAQ 화학 N N N N N 5110 90 2 1.79 309426190 61217 67.80 5010 5110 4965 6520 3520 5020 5053.96 1.87 0 9051 5086 5052 4986 4952 4886 5070 4970 82 1500 500 3610 10 1 16354800 836 5.53 0.68 12 0.37 924.00 7560.00 6110 20240528 -16.37 4170 20241209 22.54 5110 0.00 20250411 4465 14.45 20250203 6110 -16.37 20240528 4170 22.54 20241209 1.44 Y 036640 500 81 억 306575 N N 0 N 00 N
3 20250411 150424 57 100.00 KOSDAQ 화학 N N N N N 5110 90 2 1.79 281397730 55728 61.72 5010 5110 4965 6520 3520 5020 5049.49 1.87 0 8979 5086 5052 4986 4952 4886 5070 4970 82 1500 500 3610 10 1 16354800 836 5.53 0.68 12 0.34 924.00 7560.00 6110 20240528 -16.37 4170 20241209 22.54 5110 0.00 20250411 4465 14.45 20250203 6110 -16.37 20240528 4170 22.54 20241209 1.44 Y 036640 500 81 억 306575 N N 0 N 00 N
4 20250411 140423 57 100.00 KOSDAQ 화학 N N N N N 5090 70 2 1.39 209882495 41684 46.17 5010 5090 4965 6520 3520 5020 5035.09 1.87 0 9321 5086 5052 4986 4952 4886 5070 4970 82 1500 500 3610 10 1 16354800 832 5.51 0.67 12 0.25 924.00 7560.00 6110 20240528 -16.69 4170 20241209 22.06 5100 -0.20 20250113 4465 14.00 20250203 6110 -16.69 20240528 4170 22.06 20241209 1.44 Y 036640 500 81 억 306575 N N 0 N 00 N
5 20250411 130424 57 100.00 KOSDAQ 화학 N N N N N 5060 40 2 0.80 156085420 31080 34.42 5010 5080 4965 6520 3520 5020 5022.05 1.87 0 6045 5086 5052 4986 4952 4886 5070 4970 82 1500 500 3610 10 1 16354800 828 5.48 0.67 12 0.19 924.00 7560.00 6110 20240528 -17.18 4170 20241209 21.34 5100 -0.78 20250113 4465 13.33 20250203 6110 -17.18 20240528 4170 21.34 20241209 1.44 Y 036640 500 81 억 306575 N N 0 N 00 N
6 20250411 120424 57 100.00 KOSDAQ 화학 N N N N N 5050 30 2 0.60 103572740 20697 22.92 5010 5055 4965 6520 3520 5020 5004.24 1.87 0 6150 5086 5052 4986 4952 4886 5070 4970 82 1500 500 3610 10 1 16354800 826 5.47 0.67 12 0.13 924.00 7560.00 6110 20240528 -17.35 4170 20241209 21.10 5100 -0.98 20250113 4465 13.10 20250203 6110 -17.35 20240528 4170 21.10 20241209 1.44 Y 036640 500 81 억 306575 N N 0 N 00 N
7 20250411 110423 57 100.00 KOSDAQ 화학 N N N N N 5010 -10 5 -0.20 64230255 12862 14.24 5010 5020 4965 6520 3520 5020 4993.80 1.87 0 3390 5086 5052 4986 4952 4886 5070 4970 82 1500 500 3610 10 1 16354800 819 5.42 0.66 12 0.08 924.00 7560.00 6110 20240528 -18.00 4170 20241209 20.14 5100 -1.76 20250113 4465 12.21 20250203 6110 -18.00 20240528 4170 20.14 20241209 1.44 Y 036640 500 81 억 306575 N N 0 N 00 N
8 20250411 100424 57 100.00 KOSDAQ 화학 N N N N N 5000 -20 5 -0.40 54434120 10905 12.08 5010 5020 4965 6520 3520 5020 4991.67 1.87 0 3405 5086 5052 4986 4952 4886 5070 4970 82 1500 500 3610 10 1 16354800 818 5.41 0.66 12 0.07 924.00 7560.00 6110 20240528 -18.17 4170 20241209 19.90 5100 -1.96 20250113 4465 11.98 20250203 6110 -18.17 20240528 4170 19.90 20241209 1.44 Y 036640 500 81 억 306575 N N 0 N 00 N
9 20250411 090426 57 100.00 KOSDAQ 화학 N N N N N 5000 -20 5 -0.40 19731825 3967 4.39 5010 5010 4965 6520 3520 5020 4973.99 1.87 0 2403 5086 5052 4986 4952 4886 5070 4970 82 1500 500 3610 10 1 16354800 818 5.41 0.66 12 0.02 924.00 7560.00 6110 20240528 -18.17 4170 20241209 19.90 5100 -1.96 20250113 4465 11.98 20250203 6110 -18.17 20240528 4170 19.90 20241209 1.44 Y 036640 500 81 억 306575 N N 0 N 00 N
10 20250410 160422 57 100.00 KOSDAQ 화학 N N N N N 5020 125 2 2.55 449133260 90187 296.40 4990 5020 4920 6360 3430 4895 4979.84 1.71 0 27956 4971 4932 4891 4852 4811 4952 4872 82 1465 500 3520 10 1 16354800 821 5.43 0.66 12 0.55 924.00 7560.00 6110 20240528 -17.84 4170 20241209 20.38 5100 -1.57 20250113 4465 12.43 20250203 6110 -17.84 20240528 4170 20.38 20241209 1.40 Y 036640 500 81 억 278930 N N 1 N 00 N
11 20250410 150423 57 100.00 KOSDAQ 화학 N N N N N 5010 115 2 2.35 401421965 80675 265.14 4990 5020 4920 6360 3430 4895 4975.79 1.71 0 26293 4971 4932 4891 4852 4811 4952 4872 82 1465 500 3520 10 1 16354800 819 5.42 0.66 12 0.49 924.00 7560.00 6110 20240528 -18.00 4170 20241209 20.14 5100 -1.76 20250113 4465 12.21 20250203 6110 -18.00 20240528 4170 20.14 20241209 1.40 Y 036640 500 81 억 278930 N N 1 N 00 N
12 20250410 140423 57 100.00 KOSDAQ 화학 N N N N N 5010 115 2 2.35 389528381 78298 257.33 4990 5020 4920 6360 3430 4895 4974.95 1.71 0 24331 4971 4932 4891 4852 4811 4952 4872 82 1465 500 3520 10 1 16354800 819 5.42 0.66 12 0.48 924.00 7560.00 6110 20240528 -18.00 4170 20241209 20.14 5100 -1.76 20250113 4465 12.21 20250203 6110 -18.00 20240528 4170 20.14 20241209 1.40 Y 036640 500 81 억 278930 N N 1 N 00 N