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

Update 2025-04-22 2981 top30,price

Browse Source
This commit is contained in:
ened
2025-04-22 18:02:07 +09:00
parent 49b13b9bec
commit 9f6225774e
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
20250422,160425,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,5140,-10,5,-0.19,147169015,28638,83.44,5150,5170,5110,6690,3610,5150,5138.90,1.97,0,5786,5236,5192,5156,5112,5076,5175,5095,82,1540,500,3700,10,1,16354800,841,5.56,0.68,12,0.18,924.00,7560.00,6110,20240528,-15.88,4170,20241209,23.26,5200,-1.15,20250421,4465,15.12,20250203,6110,-15.88,20240528,4170,23.26,20241209,1.57,Y,036640,500,81 억,,322044,N,N,0,N,00,N
20250422,150432,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,5140,-10,5,-0.19,125825025,24479,71.33,5150,5170,5120,6690,3610,5150,5140.12,1.97,0,6201,5236,5192,5156,5112,5076,5175,5095,82,1540,500,3700,10,1,16354800,841,5.56,0.68,12,0.15,924.00,7560.00,6110,20240528,-15.88,4170,20241209,23.26,5200,-1.15,20250421,4465,15.12,20250203,6110,-15.88,20240528,4170,23.26,20241209,1.57,Y,036640,500,81 억,,322044,N,N,0,N,00,N
20250422,140432,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,5140,-10,5,-0.19,107332235,20871,60.81,5150,5170,5120,6690,3610,5150,5142.65,1.97,0,5572,5236,5192,5156,5112,5076,5175,5095,82,1540,500,3700,10,1,16354800,841,5.56,0.68,12,0.13,924.00,7560.00,6110,20240528,-15.88,4170,20241209,23.26,5200,-1.15,20250421,4465,15.12,20250203,6110,-15.88,20240528,4170,23.26,20241209,1.57,Y,036640,500,81 억,,322044,N,N,0,N,00,N
20250422,130430,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,5130,-20,5,-0.39,93581105,18199,53.03,5150,5170,5120,6690,3610,5150,5142.10,1.97,0,5486,5236,5192,5156,5112,5076,5175,5095,82,1540,500,3700,10,1,16354800,839,5.55,0.68,12,0.11,924.00,7560.00,6110,20240528,-16.04,4170,20241209,23.02,5200,-1.35,20250421,4465,14.89,20250203,6110,-16.04,20240528,4170,23.02,20241209,1.57,Y,036640,500,81 억,,322044,N,N,0,N,00,N
20250422,120431,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,5150,0,3,0.00,59685490,11593,33.78,5150,5170,5130,6690,3610,5150,5148.41,1.97,0,4504,5236,5192,5156,5112,5076,5175,5095,82,1540,500,3700,10,1,16354800,842,5.57,0.68,12,0.07,924.00,7560.00,6110,20240528,-15.71,4170,20241209,23.50,5200,-0.96,20250421,4465,15.34,20250203,6110,-15.71,20240528,4170,23.50,20241209,1.57,Y,036640,500,81 억,,322044,N,N,0,N,00,N
20250422,110431,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,5160,10,2,0.19,54459990,10577,30.82,5150,5170,5130,6690,3610,5150,5148.91,1.97,0,4474,5236,5192,5156,5112,5076,5175,5095,82,1540,500,3700,10,1,16354800,844,5.58,0.68,12,0.06,924.00,7560.00,6110,20240528,-15.55,4170,20241209,23.74,5200,-0.77,20250421,4465,15.57,20250203,6110,-15.55,20240528,4170,23.74,20241209,1.57,Y,036640,500,81 억,,322044,N,N,0,N,00,N
20250422,100431,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,5160,10,2,0.19,47219760,9172,26.72,5150,5170,5130,6690,3610,5150,5148.25,1.97,0,3868,5236,5192,5156,5112,5076,5175,5095,82,1540,500,3700,10,1,16354800,844,5.58,0.68,12,0.06,924.00,7560.00,6110,20240528,-15.55,4170,20241209,23.74,5200,-0.77,20250421,4465,15.57,20250203,6110,-15.55,20240528,4170,23.74,20241209,1.57,Y,036640,500,81 억,,322044,N,N,0,N,00,N
20250422,090432,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,5160,10,2,0.19,1041230,202,0.59,5150,5160,5150,6690,3610,5150,5154.60,1.97,0,63,5236,5192,5156,5112,5076,5175,5095,82,1540,500,3700,10,1,16354800,844,5.58,0.68,12,0.00,924.00,7560.00,6110,20240528,-15.55,4170,20241209,23.74,5200,-0.77,20250421,4465,15.57,20250203,6110,-15.55,20240528,4170,23.74,20241209,1.57,Y,036640,500,81 억,,322044,N,N,0,N,00,N
20250421,160423,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,5150,0,3,0.00,176478805,34294,216.98,5180,5200,5120,6690,3610,5150,5146.05,1.97,0,-9,5190,5170,5140,5120,5090,5180,5130,82,1540,500,3700,10,1,16354800,842,5.57,0.68,12,0.21,924.00,7560.00,6110,20240528,-15.71,4170,20241209,23.50,5200,-0.96,20250421,4465,15.34,20250203,6110,-15.71,20240528,4170,23.50,20241209,1.57,Y,036640,500,81 억,,322215,N,N,0,N,00,N
20250421,150430,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,5160,10,2,0.19,174642935,33938,214.73,5180,5200,5120,6690,3610,5150,5145.94,1.97,0,-21,5190,5170,5140,5120,5090,5180,5130,82,1540,500,3700,10,1,16354800,844,5.58,0.68,12,0.21,924.00,7560.00,6110,20240528,-15.55,4170,20241209,23.74,5200,-0.77,20250421,4465,15.57,20250203,6110,-15.55,20240528,4170,23.74,20241209,1.57,Y,036640,500,81 억,,322215,N,N,0,N,00,N
20250421,140430,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,5150,0,3,0.00,145279050,28218,178.54,5180,5200,5120,6690,3610,5150,5148.45,1.97,0,-603,5190,5170,5140,5120,5090,5180,5130,82,1540,500,3700,10,1,16354800,842,5.57,0.68,12,0.17,924.00,7560.00,6110,20240528,-15.71,4170,20241209,23.50,5200,-0.96,20250421,4465,15.34,20250203,6110,-15.71,20240528,4170,23.50,20241209,1.57,Y,036640,500,81 억,,322215,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 20250422 160425 57 100.00 KOSDAQ 화학 N N N N N 5140 -10 5 -0.19 147169015 28638 83.44 5150 5170 5110 6690 3610 5150 5138.90 1.97 0 5786 5236 5192 5156 5112 5076 5175 5095 82 1540 500 3700 10 1 16354800 841 5.56 0.68 12 0.18 924.00 7560.00 6110 20240528 -15.88 4170 20241209 23.26 5200 -1.15 20250421 4465 15.12 20250203 6110 -15.88 20240528 4170 23.26 20241209 1.57 Y 036640 500 81 억 322044 N N 0 N 00 N
3 20250422 150432 57 100.00 KOSDAQ 화학 N N N N N 5140 -10 5 -0.19 125825025 24479 71.33 5150 5170 5120 6690 3610 5150 5140.12 1.97 0 6201 5236 5192 5156 5112 5076 5175 5095 82 1540 500 3700 10 1 16354800 841 5.56 0.68 12 0.15 924.00 7560.00 6110 20240528 -15.88 4170 20241209 23.26 5200 -1.15 20250421 4465 15.12 20250203 6110 -15.88 20240528 4170 23.26 20241209 1.57 Y 036640 500 81 억 322044 N N 0 N 00 N
4 20250422 140432 57 100.00 KOSDAQ 화학 N N N N N 5140 -10 5 -0.19 107332235 20871 60.81 5150 5170 5120 6690 3610 5150 5142.65 1.97 0 5572 5236 5192 5156 5112 5076 5175 5095 82 1540 500 3700 10 1 16354800 841 5.56 0.68 12 0.13 924.00 7560.00 6110 20240528 -15.88 4170 20241209 23.26 5200 -1.15 20250421 4465 15.12 20250203 6110 -15.88 20240528 4170 23.26 20241209 1.57 Y 036640 500 81 억 322044 N N 0 N 00 N
5 20250422 130430 57 100.00 KOSDAQ 화학 N N N N N 5130 -20 5 -0.39 93581105 18199 53.03 5150 5170 5120 6690 3610 5150 5142.10 1.97 0 5486 5236 5192 5156 5112 5076 5175 5095 82 1540 500 3700 10 1 16354800 839 5.55 0.68 12 0.11 924.00 7560.00 6110 20240528 -16.04 4170 20241209 23.02 5200 -1.35 20250421 4465 14.89 20250203 6110 -16.04 20240528 4170 23.02 20241209 1.57 Y 036640 500 81 억 322044 N N 0 N 00 N
6 20250422 120431 57 100.00 KOSDAQ 화학 N N N N N 5150 0 3 0.00 59685490 11593 33.78 5150 5170 5130 6690 3610 5150 5148.41 1.97 0 4504 5236 5192 5156 5112 5076 5175 5095 82 1540 500 3700 10 1 16354800 842 5.57 0.68 12 0.07 924.00 7560.00 6110 20240528 -15.71 4170 20241209 23.50 5200 -0.96 20250421 4465 15.34 20250203 6110 -15.71 20240528 4170 23.50 20241209 1.57 Y 036640 500 81 억 322044 N N 0 N 00 N
7 20250422 110431 57 100.00 KOSDAQ 화학 N N N N N 5160 10 2 0.19 54459990 10577 30.82 5150 5170 5130 6690 3610 5150 5148.91 1.97 0 4474 5236 5192 5156 5112 5076 5175 5095 82 1540 500 3700 10 1 16354800 844 5.58 0.68 12 0.06 924.00 7560.00 6110 20240528 -15.55 4170 20241209 23.74 5200 -0.77 20250421 4465 15.57 20250203 6110 -15.55 20240528 4170 23.74 20241209 1.57 Y 036640 500 81 억 322044 N N 0 N 00 N
8 20250422 100431 57 100.00 KOSDAQ 화학 N N N N N 5160 10 2 0.19 47219760 9172 26.72 5150 5170 5130 6690 3610 5150 5148.25 1.97 0 3868 5236 5192 5156 5112 5076 5175 5095 82 1540 500 3700 10 1 16354800 844 5.58 0.68 12 0.06 924.00 7560.00 6110 20240528 -15.55 4170 20241209 23.74 5200 -0.77 20250421 4465 15.57 20250203 6110 -15.55 20240528 4170 23.74 20241209 1.57 Y 036640 500 81 억 322044 N N 0 N 00 N
9 20250422 090432 57 100.00 KOSDAQ 화학 N N N N N 5160 10 2 0.19 1041230 202 0.59 5150 5160 5150 6690 3610 5150 5154.60 1.97 0 63 5236 5192 5156 5112 5076 5175 5095 82 1540 500 3700 10 1 16354800 844 5.58 0.68 12 0.00 924.00 7560.00 6110 20240528 -15.55 4170 20241209 23.74 5200 -0.77 20250421 4465 15.57 20250203 6110 -15.55 20240528 4170 23.74 20241209 1.57 Y 036640 500 81 억 322044 N N 0 N 00 N
10 20250421 160423 57 100.00 KOSDAQ 화학 N N N N N 5150 0 3 0.00 176478805 34294 216.98 5180 5200 5120 6690 3610 5150 5146.05 1.97 0 -9 5190 5170 5140 5120 5090 5180 5130 82 1540 500 3700 10 1 16354800 842 5.57 0.68 12 0.21 924.00 7560.00 6110 20240528 -15.71 4170 20241209 23.50 5200 -0.96 20250421 4465 15.34 20250203 6110 -15.71 20240528 4170 23.50 20241209 1.57 Y 036640 500 81 억 322215 N N 0 N 00 N
11 20250421 150430 57 100.00 KOSDAQ 화학 N N N N N 5160 10 2 0.19 174642935 33938 214.73 5180 5200 5120 6690 3610 5150 5145.94 1.97 0 -21 5190 5170 5140 5120 5090 5180 5130 82 1540 500 3700 10 1 16354800 844 5.58 0.68 12 0.21 924.00 7560.00 6110 20240528 -15.55 4170 20241209 23.74 5200 -0.77 20250421 4465 15.57 20250203 6110 -15.55 20240528 4170 23.74 20241209 1.57 Y 036640 500 81 억 322215 N N 0 N 00 N
12 20250421 140430 57 100.00 KOSDAQ 화학 N N N N N 5150 0 3 0.00 145279050 28218 178.54 5180 5200 5120 6690 3610 5150 5148.45 1.97 0 -603 5190 5170 5140 5120 5090 5180 5130 82 1540 500 3700 10 1 16354800 842 5.57 0.68 12 0.17 924.00 7560.00 6110 20240528 -15.71 4170 20241209 23.50 5200 -0.96 20250421 4465 15.34 20250203 6110 -15.71 20240528 4170 23.50 20241209 1.57 Y 036640 500 81 억 322215 N N 0 N 00 N