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
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
20250414,160423,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,6340,120,2,1.93,106001750,16800,95.14,6230,6360,6230,8080,4360,6220,6309.63,3.22,0,1471,6340,6280,6160,6100,5980,6310,6130,56,1860,500,4350,10,1,11270000,715,4.85,0.58,12,0.15,1306.00,10885.00,8000,20240814,-20.75,5210,20240805,21.69,6670,-4.95,20250106,5830,8.75,20250407,8000,-20.75,20240814,5210,21.69,20240805,1.47,Y,036670,500,56 억,,363113,N,N,0,N,00,N
20250414,150425,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,6340,120,2,1.93,102855270,16303,92.32,6230,6360,6230,8080,4360,6220,6308.98,3.22,0,1472,6340,6280,6160,6100,5980,6310,6130,56,1860,500,4350,10,1,11270000,715,4.85,0.58,12,0.14,1306.00,10885.00,8000,20240814,-20.75,5210,20240805,21.69,6670,-4.95,20250106,5830,8.75,20250407,8000,-20.75,20240814,5210,21.69,20240805,1.47,Y,036670,500,56 억,,363113,N,N,0,N,00,N
20250414,140425,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,6340,120,2,1.93,77062800,12218,69.19,6230,6360,6230,8080,4360,6220,6307.32,3.22,0,1365,6340,6280,6160,6100,5980,6310,6130,56,1860,500,4350,10,1,11270000,715,4.85,0.58,12,0.11,1306.00,10885.00,8000,20240814,-20.75,5210,20240805,21.69,6670,-4.95,20250106,5830,8.75,20250407,8000,-20.75,20240814,5210,21.69,20240805,1.47,Y,036670,500,56 억,,363113,N,N,0,N,00,N
20250414,130425,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,6340,120,2,1.93,71776050,11381,64.45,6230,6360,6230,8080,4360,6220,6306.66,3.22,0,972,6340,6280,6160,6100,5980,6310,6130,56,1860,500,4350,10,1,11270000,715,4.85,0.58,12,0.10,1306.00,10885.00,8000,20240814,-20.75,5210,20240805,21.69,6670,-4.95,20250106,5830,8.75,20250407,8000,-20.75,20240814,5210,21.69,20240805,1.47,Y,036670,500,56 억,,363113,N,N,0,N,00,N
20250414,120426,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,6340,120,2,1.93,66331610,10522,59.58,6230,6360,6230,8080,4360,6220,6304.09,3.22,0,734,6340,6280,6160,6100,5980,6310,6130,56,1860,500,4350,10,1,11270000,715,4.85,0.58,12,0.09,1306.00,10885.00,8000,20240814,-20.75,5210,20240805,21.69,6670,-4.95,20250106,5830,8.75,20250407,8000,-20.75,20240814,5210,21.69,20240805,1.47,Y,036670,500,56 억,,363113,N,N,0,N,00,N
20250414,110424,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,6280,60,2,0.96,23658570,3776,21.38,6230,6300,6230,8080,4360,6220,6265.51,3.22,0,356,6340,6280,6160,6100,5980,6310,6130,56,1860,500,4350,10,1,11270000,708,4.81,0.58,12,0.03,1306.00,10885.00,8000,20240814,-21.50,5210,20240805,20.54,6670,-5.85,20250106,5830,7.72,20250407,8000,-21.50,20240814,5210,20.54,20240805,1.47,Y,036670,500,56 억,,363113,N,N,0,N,00,N
20250414,100425,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,6290,70,2,1.13,22960440,3665,20.75,6230,6300,6230,8080,4360,6220,6264.79,3.22,0,350,6340,6280,6160,6100,5980,6310,6130,56,1860,500,4350,10,1,11270000,709,4.82,0.58,12,0.03,1306.00,10885.00,8000,20240814,-21.38,5210,20240805,20.73,6670,-5.70,20250106,5830,7.89,20250407,8000,-21.38,20240814,5210,20.73,20240805,1.47,Y,036670,500,56 억,,363113,N,N,0,N,00,N
20250414,090425,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,6230,10,2,0.16,124600,20,0.11,6230,6230,6230,8080,4360,6220,6230.00,3.22,0,0,6340,6280,6160,6100,5980,6310,6130,56,1860,500,4350,10,1,11270000,702,4.77,0.57,12,0.00,1306.00,10885.00,8000,20240814,-22.12,5210,20240805,19.58,6670,-6.60,20250106,5830,6.86,20250407,8000,-22.12,20240814,5210,19.58,20240805,1.47,Y,036670,500,56 억,,363113,N,N,0,N,00,N
20250411,160421,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,6220,140,2,2.30,108045795,17655,15.73,6090,6220,6040,7900,4260,6080,6115.09,3.22,0,444,6333,6206,6103,5976,5873,6155,5925,56,1820,500,4250,10,1,11270000,701,4.76,0.57,12,0.16,1306.00,10885.00,8000,20240814,-22.25,5210,20240805,19.39,6670,-6.75,20250106,5830,6.69,20250407,8000,-22.25,20240814,5210,19.39,20240805,1.48,Y,036670,500,56 억,,362496,N,N,0,N,00,N
20250411,150424,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,6210,130,2,2.14,99172785,16228,14.46,6090,6220,6040,7900,4260,6080,6111.21,3.22,0,458,6333,6206,6103,5976,5873,6155,5925,56,1820,500,4250,10,1,11270000,700,4.75,0.57,12,0.14,1306.00,10885.00,8000,20240814,-22.38,5210,20240805,19.19,6670,-6.90,20250106,5830,6.52,20250407,8000,-22.38,20240814,5210,19.19,20240805,1.48,Y,036670,500,56 억,,362496,N,N,0,N,00,N
20250411,140424,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,6200,120,2,1.97,88721715,14544,12.96,6090,6200,6040,7900,4260,6080,6100.23,3.22,0,134,6333,6206,6103,5976,5873,6155,5925,56,1820,500,4250,10,1,11270000,699,4.75,0.57,12,0.13,1306.00,10885.00,8000,20240814,-22.50,5210,20240805,19.00,6670,-7.05,20250106,5830,6.35,20250407,8000,-22.50,20240814,5210,19.00,20240805,1.48,Y,036670,500,56 억,,362496,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 160423 57 100.00 KOSDAQ 화학 N N N N N 6340 120 2 1.93 106001750 16800 95.14 6230 6360 6230 8080 4360 6220 6309.63 3.22 0 1471 6340 6280 6160 6100 5980 6310 6130 56 1860 500 4350 10 1 11270000 715 4.85 0.58 12 0.15 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 1.47 Y 036670 500 56 억 363113 N N 0 N 00 N
3 20250414 150425 57 100.00 KOSDAQ 화학 N N N N N 6340 120 2 1.93 102855270 16303 92.32 6230 6360 6230 8080 4360 6220 6308.98 3.22 0 1472 6340 6280 6160 6100 5980 6310 6130 56 1860 500 4350 10 1 11270000 715 4.85 0.58 12 0.14 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 1.47 Y 036670 500 56 억 363113 N N 0 N 00 N
4 20250414 140425 57 100.00 KOSDAQ 화학 N N N N N 6340 120 2 1.93 77062800 12218 69.19 6230 6360 6230 8080 4360 6220 6307.32 3.22 0 1365 6340 6280 6160 6100 5980 6310 6130 56 1860 500 4350 10 1 11270000 715 4.85 0.58 12 0.11 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 1.47 Y 036670 500 56 억 363113 N N 0 N 00 N
5 20250414 130425 57 100.00 KOSDAQ 화학 N N N N N 6340 120 2 1.93 71776050 11381 64.45 6230 6360 6230 8080 4360 6220 6306.66 3.22 0 972 6340 6280 6160 6100 5980 6310 6130 56 1860 500 4350 10 1 11270000 715 4.85 0.58 12 0.10 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 1.47 Y 036670 500 56 억 363113 N N 0 N 00 N
6 20250414 120426 57 100.00 KOSDAQ 화학 N N N N N 6340 120 2 1.93 66331610 10522 59.58 6230 6360 6230 8080 4360 6220 6304.09 3.22 0 734 6340 6280 6160 6100 5980 6310 6130 56 1860 500 4350 10 1 11270000 715 4.85 0.58 12 0.09 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 1.47 Y 036670 500 56 억 363113 N N 0 N 00 N
7 20250414 110424 57 100.00 KOSDAQ 화학 N N N N N 6280 60 2 0.96 23658570 3776 21.38 6230 6300 6230 8080 4360 6220 6265.51 3.22 0 356 6340 6280 6160 6100 5980 6310 6130 56 1860 500 4350 10 1 11270000 708 4.81 0.58 12 0.03 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 1.47 Y 036670 500 56 억 363113 N N 0 N 00 N
8 20250414 100425 57 100.00 KOSDAQ 화학 N N N N N 6290 70 2 1.13 22960440 3665 20.75 6230 6300 6230 8080 4360 6220 6264.79 3.22 0 350 6340 6280 6160 6100 5980 6310 6130 56 1860 500 4350 10 1 11270000 709 4.82 0.58 12 0.03 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 1.47 Y 036670 500 56 억 363113 N N 0 N 00 N
9 20250414 090425 57 100.00 KOSDAQ 화학 N N N N N 6230 10 2 0.16 124600 20 0.11 6230 6230 6230 8080 4360 6220 6230.00 3.22 0 0 6340 6280 6160 6100 5980 6310 6130 56 1860 500 4350 10 1 11270000 702 4.77 0.57 12 0.00 1306.00 10885.00 8000 20240814 -22.12 5210 20240805 19.58 6670 -6.60 20250106 5830 6.86 20250407 8000 -22.12 20240814 5210 19.58 20240805 1.47 Y 036670 500 56 억 363113 N N 0 N 00 N
10 20250411 160421 57 100.00 KOSDAQ 화학 N N N N N 6220 140 2 2.30 108045795 17655 15.73 6090 6220 6040 7900 4260 6080 6115.09 3.22 0 444 6333 6206 6103 5976 5873 6155 5925 56 1820 500 4250 10 1 11270000 701 4.76 0.57 12 0.16 1306.00 10885.00 8000 20240814 -22.25 5210 20240805 19.39 6670 -6.75 20250106 5830 6.69 20250407 8000 -22.25 20240814 5210 19.39 20240805 1.48 Y 036670 500 56 억 362496 N N 0 N 00 N
11 20250411 150424 57 100.00 KOSDAQ 화학 N N N N N 6210 130 2 2.14 99172785 16228 14.46 6090 6220 6040 7900 4260 6080 6111.21 3.22 0 458 6333 6206 6103 5976 5873 6155 5925 56 1820 500 4250 10 1 11270000 700 4.75 0.57 12 0.14 1306.00 10885.00 8000 20240814 -22.38 5210 20240805 19.19 6670 -6.90 20250106 5830 6.52 20250407 8000 -22.38 20240814 5210 19.19 20240805 1.48 Y 036670 500 56 억 362496 N N 0 N 00 N
12 20250411 140424 57 100.00 KOSDAQ 화학 N N N N N 6200 120 2 1.97 88721715 14544 12.96 6090 6200 6040 7900 4260 6080 6100.23 3.22 0 134 6333 6206 6103 5976 5873 6155 5925 56 1820 500 4250 10 1 11270000 699 4.75 0.57 12 0.13 1306.00 10885.00 8000 20240814 -22.50 5210 20240805 19.00 6670 -7.05 20250106 5830 6.35 20250407 8000 -22.50 20240814 5210 19.00 20240805 1.48 Y 036670 500 56 억 362496 N N 0 N 00 N