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

Update 2025-04-17 2981 top30,price

Browse Source
This commit is contained in:
ened
2025-04-17 18:02:07 +09:00
parent 3c5b983f5d
commit 40b490fde3
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
20250417,160426,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,6330,0,3,0.00,79793270,12716,131.87,6350,6350,6220,8220,4440,6330,6275.03,3.23,0,1749,6396,6362,6316,6282,6236,6370,6290,56,1890,500,4430,10,1,11270000,713,4.85,0.58,12,0.11,1306.00,10885.00,8000,20240814,-20.88,5210,20240805,21.50,6670,-5.10,20250106,5830,8.58,20250407,8000,-20.88,20240814,5210,21.50,20240805,1.63,Y,036670,500,56 억,,364219,N,N,0,N,00,N
20250417,150429,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,6320,-10,5,-0.16,74467530,11874,123.14,6350,6350,6220,8220,4440,6330,6271.48,3.23,0,1904,6396,6362,6316,6282,6236,6370,6290,56,1890,500,4430,10,1,11270000,712,4.84,0.58,12,0.11,1306.00,10885.00,8000,20240814,-21.00,5210,20240805,21.31,6670,-5.25,20250106,5830,8.40,20250407,8000,-21.00,20240814,5210,21.31,20240805,1.63,Y,036670,500,56 억,,364219,N,N,0,N,00,N
20250417,140431,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,6280,-50,5,-0.79,60295490,9624,99.80,6350,6350,6220,8220,4440,6330,6265.12,3.23,0,1775,6396,6362,6316,6282,6236,6370,6290,56,1890,500,4430,10,1,11270000,708,4.81,0.58,12,0.09,1306.00,10885.00,8000,20240814,-21.50,5210,20240805,20.54,6670,-5.85,20250106,5830,7.72,20250407,8000,-21.50,20240814,5210,20.54,20240805,1.63,Y,036670,500,56 억,,364219,N,N,0,N,00,N
20250417,130431,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,6280,-50,5,-0.79,57191580,9129,94.67,6350,6350,6220,8220,4440,6330,6264.82,3.23,0,1894,6396,6362,6316,6282,6236,6370,6290,56,1890,500,4430,10,1,11270000,708,4.81,0.58,12,0.08,1306.00,10885.00,8000,20240814,-21.50,5210,20240805,20.54,6670,-5.85,20250106,5830,7.72,20250407,8000,-21.50,20240814,5210,20.54,20240805,1.63,Y,036670,500,56 억,,364219,N,N,0,N,00,N
20250417,120429,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,6290,-40,5,-0.63,35611390,5675,58.85,6350,6350,6250,8220,4440,6330,6275.13,3.23,0,876,6396,6362,6316,6282,6236,6370,6290,56,1890,500,4430,10,1,11270000,709,4.82,0.58,12,0.05,1306.00,10885.00,8000,20240814,-21.38,5210,20240805,20.73,6670,-5.70,20250106,5830,7.89,20250407,8000,-21.38,20240814,5210,20.73,20240805,1.63,Y,036670,500,56 억,,364219,N,N,0,N,00,N
20250417,110428,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,6290,-40,5,-0.63,34632900,5519,57.23,6350,6350,6250,8220,4440,6330,6275.21,3.23,0,870,6396,6362,6316,6282,6236,6370,6290,56,1890,500,4430,10,1,11270000,709,4.82,0.58,12,0.05,1306.00,10885.00,8000,20240814,-21.38,5210,20240805,20.73,6670,-5.70,20250106,5830,7.89,20250407,8000,-21.38,20240814,5210,20.73,20240805,1.63,Y,036670,500,56 억,,364219,N,N,0,N,00,N
20250417,100429,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,6300,-30,5,-0.47,16995850,2709,28.09,6350,6350,6250,8220,4440,6330,6273.85,3.23,0,588,6396,6362,6316,6282,6236,6370,6290,56,1890,500,4430,10,1,11270000,710,4.82,0.58,12,0.02,1306.00,10885.00,8000,20240814,-21.25,5210,20240805,20.92,6670,-5.55,20250106,5830,8.06,20250407,8000,-21.25,20240814,5210,20.92,20240805,1.63,Y,036670,500,56 억,,364219,N,N,0,N,00,N
20250417,090431,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,6340,10,2,0.16,449380,71,0.74,6350,6350,6310,8220,4440,6330,6329.30,3.23,0,-47,6396,6362,6316,6282,6236,6370,6290,56,1890,500,4430,10,1,11270000,715,4.85,0.58,12,0.00,1306.00,10885.00,8000,20240814,-20.75,5210,20240805,21.69,6670,-4.95,20250106,5830,8.75,20250407,8000,-20.75,20240814,5210,21.69,20240805,1.63,Y,036670,500,56 억,,364219,N,N,0,N,00,N
20250416,160424,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,6330,-10,5,-0.16,60787380,9642,72.33,6330,6350,6270,8240,4440,6340,6304.44,3.24,0,-996,6453,6396,6333,6276,6213,6365,6245,56,1900,500,4430,10,1,11270000,713,4.85,0.58,12,0.09,1306.00,10885.00,8000,20240814,-20.88,5210,20240805,21.50,6670,-5.10,20250106,5830,8.58,20250407,8000,-20.88,20240814,5210,21.50,20240805,1.65,Y,036670,500,56 억,,365215,N,N,0,N,00,N
20250416,150430,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,6280,-60,5,-0.95,54704490,8678,65.10,6330,6350,6270,8240,4440,6340,6303.81,3.24,0,-648,6453,6396,6333,6276,6213,6365,6245,56,1900,500,4430,10,1,11270000,708,4.81,0.58,12,0.08,1306.00,10885.00,8000,20240814,-21.50,5210,20240805,20.54,6670,-5.85,20250106,5830,7.72,20250407,8000,-21.50,20240814,5210,20.54,20240805,1.65,Y,036670,500,56 억,,365215,N,N,0,N,00,N
20250416,140429,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,6320,-20,5,-0.32,37031850,5865,44.00,6330,6350,6280,8240,4440,6340,6314.04,3.24,0,-507,6453,6396,6333,6276,6213,6365,6245,56,1900,500,4430,10,1,11270000,712,4.84,0.58,12,0.05,1306.00,10885.00,8000,20240814,-21.00,5210,20240805,21.31,6670,-5.25,20250106,5830,8.40,20250407,8000,-21.00,20240814,5210,21.31,20240805,1.65,Y,036670,500,56 억,,365215,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 20250417 160426 57 100.00 KOSDAQ 화학 N N N N N 6330 0 3 0.00 79793270 12716 131.87 6350 6350 6220 8220 4440 6330 6275.03 3.23 0 1749 6396 6362 6316 6282 6236 6370 6290 56 1890 500 4430 10 1 11270000 713 4.85 0.58 12 0.11 1306.00 10885.00 8000 20240814 -20.88 5210 20240805 21.50 6670 -5.10 20250106 5830 8.58 20250407 8000 -20.88 20240814 5210 21.50 20240805 1.63 Y 036670 500 56 억 364219 N N 0 N 00 N
3 20250417 150429 57 100.00 KOSDAQ 화학 N N N N N 6320 -10 5 -0.16 74467530 11874 123.14 6350 6350 6220 8220 4440 6330 6271.48 3.23 0 1904 6396 6362 6316 6282 6236 6370 6290 56 1890 500 4430 10 1 11270000 712 4.84 0.58 12 0.11 1306.00 10885.00 8000 20240814 -21.00 5210 20240805 21.31 6670 -5.25 20250106 5830 8.40 20250407 8000 -21.00 20240814 5210 21.31 20240805 1.63 Y 036670 500 56 억 364219 N N 0 N 00 N
4 20250417 140431 57 100.00 KOSDAQ 화학 N N N N N 6280 -50 5 -0.79 60295490 9624 99.80 6350 6350 6220 8220 4440 6330 6265.12 3.23 0 1775 6396 6362 6316 6282 6236 6370 6290 56 1890 500 4430 10 1 11270000 708 4.81 0.58 12 0.09 1306.00 10885.00 8000 20240814 -21.50 5210 20240805 20.54 6670 -5.85 20250106 5830 7.72 20250407 8000 -21.50 20240814 5210 20.54 20240805 1.63 Y 036670 500 56 억 364219 N N 0 N 00 N
5 20250417 130431 57 100.00 KOSDAQ 화학 N N N N N 6280 -50 5 -0.79 57191580 9129 94.67 6350 6350 6220 8220 4440 6330 6264.82 3.23 0 1894 6396 6362 6316 6282 6236 6370 6290 56 1890 500 4430 10 1 11270000 708 4.81 0.58 12 0.08 1306.00 10885.00 8000 20240814 -21.50 5210 20240805 20.54 6670 -5.85 20250106 5830 7.72 20250407 8000 -21.50 20240814 5210 20.54 20240805 1.63 Y 036670 500 56 억 364219 N N 0 N 00 N
6 20250417 120429 57 100.00 KOSDAQ 화학 N N N N N 6290 -40 5 -0.63 35611390 5675 58.85 6350 6350 6250 8220 4440 6330 6275.13 3.23 0 876 6396 6362 6316 6282 6236 6370 6290 56 1890 500 4430 10 1 11270000 709 4.82 0.58 12 0.05 1306.00 10885.00 8000 20240814 -21.38 5210 20240805 20.73 6670 -5.70 20250106 5830 7.89 20250407 8000 -21.38 20240814 5210 20.73 20240805 1.63 Y 036670 500 56 억 364219 N N 0 N 00 N
7 20250417 110428 57 100.00 KOSDAQ 화학 N N N N N 6290 -40 5 -0.63 34632900 5519 57.23 6350 6350 6250 8220 4440 6330 6275.21 3.23 0 870 6396 6362 6316 6282 6236 6370 6290 56 1890 500 4430 10 1 11270000 709 4.82 0.58 12 0.05 1306.00 10885.00 8000 20240814 -21.38 5210 20240805 20.73 6670 -5.70 20250106 5830 7.89 20250407 8000 -21.38 20240814 5210 20.73 20240805 1.63 Y 036670 500 56 억 364219 N N 0 N 00 N
8 20250417 100429 57 100.00 KOSDAQ 화학 N N N N N 6300 -30 5 -0.47 16995850 2709 28.09 6350 6350 6250 8220 4440 6330 6273.85 3.23 0 588 6396 6362 6316 6282 6236 6370 6290 56 1890 500 4430 10 1 11270000 710 4.82 0.58 12 0.02 1306.00 10885.00 8000 20240814 -21.25 5210 20240805 20.92 6670 -5.55 20250106 5830 8.06 20250407 8000 -21.25 20240814 5210 20.92 20240805 1.63 Y 036670 500 56 억 364219 N N 0 N 00 N
9 20250417 090431 57 100.00 KOSDAQ 화학 N N N N N 6340 10 2 0.16 449380 71 0.74 6350 6350 6310 8220 4440 6330 6329.30 3.23 0 -47 6396 6362 6316 6282 6236 6370 6290 56 1890 500 4430 10 1 11270000 715 4.85 0.58 12 0.00 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 1.63 Y 036670 500 56 억 364219 N N 0 N 00 N
10 20250416 160424 57 100.00 KOSDAQ 화학 N N N N N 6330 -10 5 -0.16 60787380 9642 72.33 6330 6350 6270 8240 4440 6340 6304.44 3.24 0 -996 6453 6396 6333 6276 6213 6365 6245 56 1900 500 4430 10 1 11270000 713 4.85 0.58 12 0.09 1306.00 10885.00 8000 20240814 -20.88 5210 20240805 21.50 6670 -5.10 20250106 5830 8.58 20250407 8000 -20.88 20240814 5210 21.50 20240805 1.65 Y 036670 500 56 억 365215 N N 0 N 00 N
11 20250416 150430 57 100.00 KOSDAQ 화학 N N N N N 6280 -60 5 -0.95 54704490 8678 65.10 6330 6350 6270 8240 4440 6340 6303.81 3.24 0 -648 6453 6396 6333 6276 6213 6365 6245 56 1900 500 4430 10 1 11270000 708 4.81 0.58 12 0.08 1306.00 10885.00 8000 20240814 -21.50 5210 20240805 20.54 6670 -5.85 20250106 5830 7.72 20250407 8000 -21.50 20240814 5210 20.54 20240805 1.65 Y 036670 500 56 억 365215 N N 0 N 00 N
12 20250416 140429 57 100.00 KOSDAQ 화학 N N N N N 6320 -20 5 -0.32 37031850 5865 44.00 6330 6350 6280 8240 4440 6340 6314.04 3.24 0 -507 6453 6396 6333 6276 6213 6365 6245 56 1900 500 4430 10 1 11270000 712 4.84 0.58 12 0.05 1306.00 10885.00 8000 20240814 -21.00 5210 20240805 21.31 6670 -5.25 20250106 5830 8.40 20250407 8000 -21.00 20240814 5210 21.31 20240805 1.65 Y 036670 500 56 억 365215 N N 0 N 00 N