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

Update 2025-04-14 2981 top30,price

Browse Source
This commit is contained in:
ened
2025-04-14 18:02:04 +09:00
parent ef8f872070
commit b614a2da3b
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
20250414,160422,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,5130,20,2,0.39,223604925,43813,71.05,5140,5140,5070,6640,3580,5110,5103.62,1.93,0,3042,5206,5157,5061,5012,4916,5182,5037,82,1530,500,3670,10,1,16354800,839,5.55,0.68,12,0.27,924.00,7560.00,6110,20240528,-16.04,4170,20241209,23.02,5140,-0.19,20250414,4465,14.89,20250203,6110,-16.04,20240528,4170,23.02,20241209,1.43,Y,036640,500,81 억,,315366,N,N,0,N,00,N
20250414,150425,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,5120,10,2,0.20,212244075,41595,67.45,5140,5140,5070,6640,3580,5110,5102.63,1.93,0,3171,5206,5157,5061,5012,4916,5182,5037,82,1530,500,3670,10,1,16354800,837,5.54,0.68,12,0.25,924.00,7560.00,6110,20240528,-16.20,4170,20241209,22.78,5140,-0.39,20250414,4465,14.67,20250203,6110,-16.20,20240528,4170,22.78,20241209,1.43,Y,036640,500,81 억,,315366,N,N,0,N,00,N
20250414,140424,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,5090,-20,5,-0.39,166710395,32674,52.99,5140,5140,5070,6640,3580,5110,5102.23,1.93,0,934,5206,5157,5061,5012,4916,5182,5037,82,1530,500,3670,10,1,16354800,832,5.51,0.67,12,0.20,924.00,7560.00,6110,20240528,-16.69,4170,20241209,22.06,5140,-0.97,20250414,4465,14.00,20250203,6110,-16.69,20240528,4170,22.06,20241209,1.43,Y,036640,500,81 억,,315366,N,N,0,N,00,N
20250414,130425,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,5090,-20,5,-0.39,136435695,26716,43.32,5140,5140,5070,6640,3580,5110,5106.89,1.93,0,1520,5206,5157,5061,5012,4916,5182,5037,82,1530,500,3670,10,1,16354800,832,5.51,0.67,12,0.16,924.00,7560.00,6110,20240528,-16.69,4170,20241209,22.06,5140,-0.97,20250414,4465,14.00,20250203,6110,-16.69,20240528,4170,22.06,20241209,1.43,Y,036640,500,81 억,,315366,N,N,0,N,00,N
20250414,120426,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,5120,10,2,0.20,114457815,22395,36.32,5140,5140,5070,6640,3580,5110,5110.86,1.93,0,1314,5206,5157,5061,5012,4916,5182,5037,82,1530,500,3670,10,1,16354800,837,5.54,0.68,12,0.14,924.00,7560.00,6110,20240528,-16.20,4170,20241209,22.78,5140,-0.39,20250414,4465,14.67,20250203,6110,-16.20,20240528,4170,22.78,20241209,1.43,Y,036640,500,81 억,,315366,N,N,0,N,00,N
20250414,110423,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,5120,10,2,0.20,108456365,21222,34.41,5140,5140,5070,6640,3580,5110,5110.56,1.93,0,1664,5206,5157,5061,5012,4916,5182,5037,82,1530,500,3670,10,1,16354800,837,5.54,0.68,12,0.13,924.00,7560.00,6110,20240528,-16.20,4170,20241209,22.78,5140,-0.39,20250414,4465,14.67,20250203,6110,-16.20,20240528,4170,22.78,20241209,1.43,Y,036640,500,81 억,,315366,N,N,0,N,00,N
20250414,100425,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,5120,10,2,0.20,60251125,11788,19.12,5140,5140,5070,6640,3580,5110,5111.23,1.93,0,-1818,5206,5157,5061,5012,4916,5182,5037,82,1530,500,3670,10,1,16354800,837,5.54,0.68,12,0.07,924.00,7560.00,6110,20240528,-16.20,4170,20241209,22.78,5140,-0.39,20250414,4465,14.67,20250203,6110,-16.20,20240528,4170,22.78,20241209,1.43,Y,036640,500,81 억,,315366,N,N,0,N,00,N
20250414,090425,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,5120,10,2,0.20,6989870,1366,2.22,5140,5140,5100,6640,3580,5110,5117.04,1.93,0,-799,5206,5157,5061,5012,4916,5182,5037,82,1530,500,3670,10,1,16354800,837,5.54,0.68,12,0.01,924.00,7560.00,6110,20240528,-16.20,4170,20241209,22.78,5140,-0.39,20250414,4465,14.67,20250203,6110,-16.20,20240528,4170,22.78,20241209,1.43,Y,036640,500,81 억,,315366,N,N,0,N,00,N
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
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 20250414 160422 57 100.00 KOSDAQ 화학 N N N N N 5130 20 2 0.39 223604925 43813 71.05 5140 5140 5070 6640 3580 5110 5103.62 1.93 0 3042 5206 5157 5061 5012 4916 5182 5037 82 1530 500 3670 10 1 16354800 839 5.55 0.68 12 0.27 924.00 7560.00 6110 20240528 -16.04 4170 20241209 23.02 5140 -0.19 20250414 4465 14.89 20250203 6110 -16.04 20240528 4170 23.02 20241209 1.43 Y 036640 500 81 억 315366 N N 0 N 00 N
3 20250414 150425 57 100.00 KOSDAQ 화학 N N N N N 5120 10 2 0.20 212244075 41595 67.45 5140 5140 5070 6640 3580 5110 5102.63 1.93 0 3171 5206 5157 5061 5012 4916 5182 5037 82 1530 500 3670 10 1 16354800 837 5.54 0.68 12 0.25 924.00 7560.00 6110 20240528 -16.20 4170 20241209 22.78 5140 -0.39 20250414 4465 14.67 20250203 6110 -16.20 20240528 4170 22.78 20241209 1.43 Y 036640 500 81 억 315366 N N 0 N 00 N
4 20250414 140424 57 100.00 KOSDAQ 화학 N N N N N 5090 -20 5 -0.39 166710395 32674 52.99 5140 5140 5070 6640 3580 5110 5102.23 1.93 0 934 5206 5157 5061 5012 4916 5182 5037 82 1530 500 3670 10 1 16354800 832 5.51 0.67 12 0.20 924.00 7560.00 6110 20240528 -16.69 4170 20241209 22.06 5140 -0.97 20250414 4465 14.00 20250203 6110 -16.69 20240528 4170 22.06 20241209 1.43 Y 036640 500 81 억 315366 N N 0 N 00 N
5 20250414 130425 57 100.00 KOSDAQ 화학 N N N N N 5090 -20 5 -0.39 136435695 26716 43.32 5140 5140 5070 6640 3580 5110 5106.89 1.93 0 1520 5206 5157 5061 5012 4916 5182 5037 82 1530 500 3670 10 1 16354800 832 5.51 0.67 12 0.16 924.00 7560.00 6110 20240528 -16.69 4170 20241209 22.06 5140 -0.97 20250414 4465 14.00 20250203 6110 -16.69 20240528 4170 22.06 20241209 1.43 Y 036640 500 81 억 315366 N N 0 N 00 N
6 20250414 120426 57 100.00 KOSDAQ 화학 N N N N N 5120 10 2 0.20 114457815 22395 36.32 5140 5140 5070 6640 3580 5110 5110.86 1.93 0 1314 5206 5157 5061 5012 4916 5182 5037 82 1530 500 3670 10 1 16354800 837 5.54 0.68 12 0.14 924.00 7560.00 6110 20240528 -16.20 4170 20241209 22.78 5140 -0.39 20250414 4465 14.67 20250203 6110 -16.20 20240528 4170 22.78 20241209 1.43 Y 036640 500 81 억 315366 N N 0 N 00 N
7 20250414 110423 57 100.00 KOSDAQ 화학 N N N N N 5120 10 2 0.20 108456365 21222 34.41 5140 5140 5070 6640 3580 5110 5110.56 1.93 0 1664 5206 5157 5061 5012 4916 5182 5037 82 1530 500 3670 10 1 16354800 837 5.54 0.68 12 0.13 924.00 7560.00 6110 20240528 -16.20 4170 20241209 22.78 5140 -0.39 20250414 4465 14.67 20250203 6110 -16.20 20240528 4170 22.78 20241209 1.43 Y 036640 500 81 억 315366 N N 0 N 00 N
8 20250414 100425 57 100.00 KOSDAQ 화학 N N N N N 5120 10 2 0.20 60251125 11788 19.12 5140 5140 5070 6640 3580 5110 5111.23 1.93 0 -1818 5206 5157 5061 5012 4916 5182 5037 82 1530 500 3670 10 1 16354800 837 5.54 0.68 12 0.07 924.00 7560.00 6110 20240528 -16.20 4170 20241209 22.78 5140 -0.39 20250414 4465 14.67 20250203 6110 -16.20 20240528 4170 22.78 20241209 1.43 Y 036640 500 81 억 315366 N N 0 N 00 N
9 20250414 090425 57 100.00 KOSDAQ 화학 N N N N N 5120 10 2 0.20 6989870 1366 2.22 5140 5140 5100 6640 3580 5110 5117.04 1.93 0 -799 5206 5157 5061 5012 4916 5182 5037 82 1530 500 3670 10 1 16354800 837 5.54 0.68 12 0.01 924.00 7560.00 6110 20240528 -16.20 4170 20241209 22.78 5140 -0.39 20250414 4465 14.67 20250203 6110 -16.20 20240528 4170 22.78 20241209 1.43 Y 036640 500 81 억 315366 N N 0 N 00 N
10 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
11 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
12 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