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
037370/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
20250414,160426,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,6420,150,2,2.39,343417995,53547,251.37,6430,6560,6310,8150,4390,6270,6413.39,2.50,0,6293,6350,6310,6250,6210,6150,6330,6230,86,1880,1000,4380,10,1,8624972,554,-20.06,0.96,12,0.62,-320.00,6681.00,10220,20240412,-37.18,5050,20241209,27.13,6640,-3.31,20250407,5570,15.26,20250103,10150,-36.75,20240821,5050,27.13,20241209,0.01,Y,037370,1000,86 억,,215451,N,N,0,N,00,N
20250414,150429,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,6340,70,2,1.12,333602410,52009,244.15,6430,6560,6310,8150,4390,6270,6414.32,2.50,0,6110,6350,6310,6250,6210,6150,6330,6230,86,1880,1000,4380,10,1,8624972,547,-19.81,0.95,12,0.60,-320.00,6681.00,10220,20240412,-37.96,5050,20241209,25.54,6640,-4.52,20250407,5570,13.82,20250103,10150,-37.54,20240821,5050,25.54,20241209,0.01,Y,037370,1000,86 억,,215451,N,N,0,N,00,N
20250414,140428,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,6410,140,2,2.23,311200940,48494,227.65,6430,6560,6310,8150,4390,6270,6417.31,2.50,0,5511,6350,6310,6250,6210,6150,6330,6230,86,1880,1000,4380,10,1,8624972,553,-20.03,0.96,12,0.56,-320.00,6681.00,10220,20240412,-37.28,5050,20241209,26.93,6640,-3.46,20250407,5570,15.08,20250103,10150,-36.85,20240821,5050,26.93,20241209,0.01,Y,037370,1000,86 억,,215451,N,N,0,N,00,N
20250414,130429,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,6400,130,2,2.07,281441650,43828,205.75,6430,6560,6310,8150,4390,6270,6421.50,2.50,0,4456,6350,6310,6250,6210,6150,6330,6230,86,1880,1000,4380,10,1,8624972,552,-20.00,0.96,12,0.51,-320.00,6681.00,10220,20240412,-37.38,5050,20241209,26.73,6640,-3.61,20250407,5570,14.90,20250103,10150,-36.95,20240821,5050,26.73,20241209,0.01,Y,037370,1000,86 억,,215451,N,N,0,N,00,N
20250414,120430,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,6400,130,2,2.07,265597530,41353,194.13,6430,6560,6310,8150,4390,6270,6422.69,2.50,0,4297,6350,6310,6250,6210,6150,6330,6230,86,1880,1000,4380,10,1,8624972,552,-20.00,0.96,12,0.48,-320.00,6681.00,10220,20240412,-37.38,5050,20241209,26.73,6640,-3.61,20250407,5570,14.90,20250103,10150,-36.95,20240821,5050,26.73,20241209,0.01,Y,037370,1000,86 억,,215451,N,N,0,N,00,N
20250414,110427,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,6380,110,2,1.75,250372790,38978,182.98,6430,6560,6310,8150,4390,6270,6423.44,2.50,0,4627,6350,6310,6250,6210,6150,6330,6230,86,1880,1000,4380,10,1,8624972,550,-19.94,0.95,12,0.45,-320.00,6681.00,10220,20240412,-37.57,5050,20241209,26.34,6640,-3.92,20250407,5570,14.54,20250103,10150,-37.14,20240821,5050,26.34,20241209,0.01,Y,037370,1000,86 억,,215451,N,N,0,N,00,N
20250414,100429,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,6380,110,2,1.75,226527480,35247,165.46,6430,6560,6310,8150,4390,6270,6426.86,2.50,0,4023,6350,6310,6250,6210,6150,6330,6230,86,1880,1000,4380,10,1,8624972,550,-19.94,0.95,12,0.41,-320.00,6681.00,10220,20240412,-37.57,5050,20241209,26.34,6640,-3.92,20250407,5570,14.54,20250103,10150,-37.14,20240821,5050,26.34,20241209,0.01,Y,037370,1000,86 억,,215451,N,N,0,N,00,N
20250414,090429,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,6360,90,2,1.44,51858650,8094,38.00,6430,6440,6310,8150,4390,6270,6407.05,2.50,0,1240,6350,6310,6250,6210,6150,6330,6230,86,1880,1000,4380,10,1,8624972,549,-19.88,0.95,12,0.09,-320.00,6681.00,10220,20240412,-37.77,5050,20241209,25.94,6640,-4.22,20250407,5570,14.18,20250103,10150,-37.34,20240821,5050,25.94,20241209,0.01,Y,037370,1000,86 억,,215451,N,N,0,N,00,N
20250411,160425,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,6270,-30,5,-0.48,133065100,21301,58.60,6250,6290,6190,8190,4410,6300,6246.88,2.46,0,3157,6373,6336,6273,6236,6173,6350,6250,86,1890,1000,4410,10,1,8624972,541,-19.59,0.94,12,0.25,-320.00,6681.00,10220,20240412,-38.65,5050,20241209,24.16,6640,-5.57,20250407,5570,12.57,20250103,10220,-38.65,20240412,5050,24.16,20241209,0.01,Y,037370,1000,86 억,,212260,N,N,209,N,00,N
20250411,150428,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,6290,-10,5,-0.16,111207860,17822,49.03,6250,6290,6190,8190,4410,6300,6239.92,2.46,0,3012,6373,6336,6273,6236,6173,6350,6250,86,1890,1000,4410,10,1,8624972,543,-19.66,0.94,12,0.21,-320.00,6681.00,10220,20240412,-38.45,5050,20241209,24.55,6640,-5.27,20250407,5570,12.93,20250103,10220,-38.45,20240412,5050,24.55,20241209,0.01,Y,037370,1000,86 억,,212260,N,N,209,N,00,N
20250411,140427,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,6280,-20,5,-0.32,93951940,15074,41.47,6250,6290,6190,8190,4410,6300,6232.71,2.46,0,2289,6373,6336,6273,6236,6173,6350,6250,86,1890,1000,4410,10,1,8624972,542,-19.62,0.94,12,0.17,-320.00,6681.00,10220,20240412,-38.55,5050,20241209,24.36,6640,-5.42,20250407,5570,12.75,20250103,10220,-38.55,20240412,5050,24.36,20241209,0.01,Y,037370,1000,86 억,,212260,N,N,209,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 160426 57 100.00 KOSDAQ 화학 N N N N N 6420 150 2 2.39 343417995 53547 251.37 6430 6560 6310 8150 4390 6270 6413.39 2.50 0 6293 6350 6310 6250 6210 6150 6330 6230 86 1880 1000 4380 10 1 8624972 554 -20.06 0.96 12 0.62 -320.00 6681.00 10220 20240412 -37.18 5050 20241209 27.13 6640 -3.31 20250407 5570 15.26 20250103 10150 -36.75 20240821 5050 27.13 20241209 0.01 Y 037370 1000 86 억 215451 N N 0 N 00 N
3 20250414 150429 57 100.00 KOSDAQ 화학 N N N N N 6340 70 2 1.12 333602410 52009 244.15 6430 6560 6310 8150 4390 6270 6414.32 2.50 0 6110 6350 6310 6250 6210 6150 6330 6230 86 1880 1000 4380 10 1 8624972 547 -19.81 0.95 12 0.60 -320.00 6681.00 10220 20240412 -37.96 5050 20241209 25.54 6640 -4.52 20250407 5570 13.82 20250103 10150 -37.54 20240821 5050 25.54 20241209 0.01 Y 037370 1000 86 억 215451 N N 0 N 00 N
4 20250414 140428 57 100.00 KOSDAQ 화학 N N N N N 6410 140 2 2.23 311200940 48494 227.65 6430 6560 6310 8150 4390 6270 6417.31 2.50 0 5511 6350 6310 6250 6210 6150 6330 6230 86 1880 1000 4380 10 1 8624972 553 -20.03 0.96 12 0.56 -320.00 6681.00 10220 20240412 -37.28 5050 20241209 26.93 6640 -3.46 20250407 5570 15.08 20250103 10150 -36.85 20240821 5050 26.93 20241209 0.01 Y 037370 1000 86 억 215451 N N 0 N 00 N
5 20250414 130429 57 100.00 KOSDAQ 화학 N N N N N 6400 130 2 2.07 281441650 43828 205.75 6430 6560 6310 8150 4390 6270 6421.50 2.50 0 4456 6350 6310 6250 6210 6150 6330 6230 86 1880 1000 4380 10 1 8624972 552 -20.00 0.96 12 0.51 -320.00 6681.00 10220 20240412 -37.38 5050 20241209 26.73 6640 -3.61 20250407 5570 14.90 20250103 10150 -36.95 20240821 5050 26.73 20241209 0.01 Y 037370 1000 86 억 215451 N N 0 N 00 N
6 20250414 120430 57 100.00 KOSDAQ 화학 N N N N N 6400 130 2 2.07 265597530 41353 194.13 6430 6560 6310 8150 4390 6270 6422.69 2.50 0 4297 6350 6310 6250 6210 6150 6330 6230 86 1880 1000 4380 10 1 8624972 552 -20.00 0.96 12 0.48 -320.00 6681.00 10220 20240412 -37.38 5050 20241209 26.73 6640 -3.61 20250407 5570 14.90 20250103 10150 -36.95 20240821 5050 26.73 20241209 0.01 Y 037370 1000 86 억 215451 N N 0 N 00 N
7 20250414 110427 57 100.00 KOSDAQ 화학 N N N N N 6380 110 2 1.75 250372790 38978 182.98 6430 6560 6310 8150 4390 6270 6423.44 2.50 0 4627 6350 6310 6250 6210 6150 6330 6230 86 1880 1000 4380 10 1 8624972 550 -19.94 0.95 12 0.45 -320.00 6681.00 10220 20240412 -37.57 5050 20241209 26.34 6640 -3.92 20250407 5570 14.54 20250103 10150 -37.14 20240821 5050 26.34 20241209 0.01 Y 037370 1000 86 억 215451 N N 0 N 00 N
8 20250414 100429 57 100.00 KOSDAQ 화학 N N N N N 6380 110 2 1.75 226527480 35247 165.46 6430 6560 6310 8150 4390 6270 6426.86 2.50 0 4023 6350 6310 6250 6210 6150 6330 6230 86 1880 1000 4380 10 1 8624972 550 -19.94 0.95 12 0.41 -320.00 6681.00 10220 20240412 -37.57 5050 20241209 26.34 6640 -3.92 20250407 5570 14.54 20250103 10150 -37.14 20240821 5050 26.34 20241209 0.01 Y 037370 1000 86 억 215451 N N 0 N 00 N
9 20250414 090429 57 100.00 KOSDAQ 화학 N N N N N 6360 90 2 1.44 51858650 8094 38.00 6430 6440 6310 8150 4390 6270 6407.05 2.50 0 1240 6350 6310 6250 6210 6150 6330 6230 86 1880 1000 4380 10 1 8624972 549 -19.88 0.95 12 0.09 -320.00 6681.00 10220 20240412 -37.77 5050 20241209 25.94 6640 -4.22 20250407 5570 14.18 20250103 10150 -37.34 20240821 5050 25.94 20241209 0.01 Y 037370 1000 86 억 215451 N N 0 N 00 N
10 20250411 160425 57 100.00 KOSDAQ 화학 N N N N N 6270 -30 5 -0.48 133065100 21301 58.60 6250 6290 6190 8190 4410 6300 6246.88 2.46 0 3157 6373 6336 6273 6236 6173 6350 6250 86 1890 1000 4410 10 1 8624972 541 -19.59 0.94 12 0.25 -320.00 6681.00 10220 20240412 -38.65 5050 20241209 24.16 6640 -5.57 20250407 5570 12.57 20250103 10220 -38.65 20240412 5050 24.16 20241209 0.01 Y 037370 1000 86 억 212260 N N 209 N 00 N
11 20250411 150428 57 100.00 KOSDAQ 화학 N N N N N 6290 -10 5 -0.16 111207860 17822 49.03 6250 6290 6190 8190 4410 6300 6239.92 2.46 0 3012 6373 6336 6273 6236 6173 6350 6250 86 1890 1000 4410 10 1 8624972 543 -19.66 0.94 12 0.21 -320.00 6681.00 10220 20240412 -38.45 5050 20241209 24.55 6640 -5.27 20250407 5570 12.93 20250103 10220 -38.45 20240412 5050 24.55 20241209 0.01 Y 037370 1000 86 억 212260 N N 209 N 00 N
12 20250411 140427 57 100.00 KOSDAQ 화학 N N N N N 6280 -20 5 -0.32 93951940 15074 41.47 6250 6290 6190 8190 4410 6300 6232.71 2.46 0 2289 6373 6336 6273 6236 6173 6350 6250 86 1890 1000 4410 10 1 8624972 542 -19.62 0.94 12 0.17 -320.00 6681.00 10220 20240412 -38.55 5050 20241209 24.36 6640 -5.42 20250407 5570 12.75 20250103 10220 -38.55 20240412 5050 24.36 20241209 0.01 Y 037370 1000 86 억 212260 N N 209 N 00 N