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

Update 2025-04-03 2981 top30,price

Browse Source
This commit is contained in:
ened
2025-04-03 18:02:04 +09:00
parent b017f63951
commit c62b0675c9
2981 changed files with 32100 additions and 2741 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
20250403,160410,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,6170,0,3,0.00,40845085,6652,143.05,6140,6170,6050,8020,4320,6170,6140.26,3.19,0,-356,6223,6196,6153,6126,6083,6175,6105,56,1850,500,4310,10,1,11270000,695,4.72,0.57,12,0.06,1306.00,10885.00,8000,20240814,-22.88,5210,20240805,18.43,6670,-7.50,20250106,6020,2.49,20250331,8000,-22.88,20240814,5210,18.43,20240805,1.47,Y,036670,500,56 억,,358974,N,N,0,N,00,N
20250403,150413,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,6170,0,3,0.00,39507355,6435,138.39,6140,6170,6050,8020,4320,6170,6139.45,3.19,0,-340,6223,6196,6153,6126,6083,6175,6105,56,1850,500,4310,10,1,11270000,695,4.72,0.57,12,0.06,1306.00,10885.00,8000,20240814,-22.88,5210,20240805,18.43,6670,-7.50,20250106,6020,2.49,20250331,8000,-22.88,20240814,5210,18.43,20240805,1.47,Y,036670,500,56 억,,358974,N,N,0,N,00,N
20250403,140413,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,6160,-10,5,-0.16,38035435,6196,133.25,6140,6170,6050,8020,4320,6170,6138.71,3.19,0,-326,6223,6196,6153,6126,6083,6175,6105,56,1850,500,4310,10,1,11270000,694,4.72,0.57,12,0.05,1306.00,10885.00,8000,20240814,-23.00,5210,20240805,18.23,6670,-7.65,20250106,6020,2.33,20250331,8000,-23.00,20240814,5210,18.23,20240805,1.47,Y,036670,500,56 억,,358974,N,N,0,N,00,N
20250403,130413,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,6150,-20,5,-0.32,30790005,5021,107.98,6140,6170,6050,8020,4320,6170,6132.25,3.19,0,-309,6223,6196,6153,6126,6083,6175,6105,56,1850,500,4310,10,1,11270000,693,4.71,0.56,12,0.04,1306.00,10885.00,8000,20240814,-23.12,5210,20240805,18.04,6670,-7.80,20250106,6020,2.16,20250331,8000,-23.12,20240814,5210,18.04,20240805,1.47,Y,036670,500,56 억,,358974,N,N,0,N,00,N
20250403,120412,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,6170,0,3,0.00,30580575,4987,107.25,6140,6170,6050,8020,4320,6170,6132.06,3.19,0,-276,6223,6196,6153,6126,6083,6175,6105,56,1850,500,4310,10,1,11270000,695,4.72,0.57,12,0.04,1306.00,10885.00,8000,20240814,-22.88,5210,20240805,18.43,6670,-7.50,20250106,6020,2.49,20250331,8000,-22.88,20240814,5210,18.43,20240805,1.47,Y,036670,500,56 억,,358974,N,N,0,N,00,N
20250403,110413,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,6160,-10,5,-0.16,22760165,3717,79.94,6140,6170,6050,8020,4320,6170,6123.26,3.19,0,-255,6223,6196,6153,6126,6083,6175,6105,56,1850,500,4310,10,1,11270000,694,4.72,0.57,12,0.03,1306.00,10885.00,8000,20240814,-23.00,5210,20240805,18.23,6670,-7.65,20250106,6020,2.33,20250331,8000,-23.00,20240814,5210,18.23,20240805,1.47,Y,036670,500,56 억,,358974,N,N,0,N,00,N
20250403,100412,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,6140,-30,5,-0.49,17949495,2929,62.99,6140,6170,6050,8020,4320,6170,6128.20,3.19,0,-247,6223,6196,6153,6126,6083,6175,6105,56,1850,500,4310,10,1,11270000,692,4.70,0.56,12,0.03,1306.00,10885.00,8000,20240814,-23.25,5210,20240805,17.85,6670,-7.95,20250106,6020,1.99,20250331,8000,-23.25,20240814,5210,17.85,20240805,1.47,Y,036670,500,56 억,,358974,N,N,0,N,00,N
20250403,090415,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,6170,0,3,0.00,2496970,407,8.75,6140,6170,6100,8020,4320,6170,6135.06,3.19,0,-27,6223,6196,6153,6126,6083,6175,6105,56,1850,500,4310,10,1,11270000,695,4.72,0.57,12,0.00,1306.00,10885.00,8000,20240814,-22.88,5210,20240805,18.43,6670,-7.50,20250106,6020,2.49,20250331,8000,-22.88,20240814,5210,18.43,20240805,1.47,Y,036670,500,56 억,,358974,N,N,0,N,00,N
20250402,160405,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,6170,30,2,0.49,28396690,4628,50.04,6180,6180,6110,7980,4300,6140,6135.84,3.19,0,-342,6206,6172,6136,6102,6066,6190,6120,56,1840,500,4290,10,1,11270000,695,4.72,0.57,12,0.04,1306.00,10885.00,8000,20240814,-22.88,5210,20240805,18.43,6670,-7.50,20250106,6020,2.49,20250331,8000,-22.88,20240814,5210,18.43,20240805,1.49,Y,036670,500,56 억,,359316,N,N,0,N,00,N
20250402,150405,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,6170,30,2,0.49,26528610,4325,46.77,6180,6180,6110,7980,4300,6140,6133.78,3.19,0,-272,6206,6172,6136,6102,6066,6190,6120,56,1840,500,4290,10,1,11270000,695,4.72,0.57,12,0.04,1306.00,10885.00,8000,20240814,-22.88,5210,20240805,18.43,6670,-7.50,20250106,6020,2.49,20250331,8000,-22.88,20240814,5210,18.43,20240805,1.49,Y,036670,500,56 억,,359316,N,N,0,N,00,N
20250402,140406,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,6170,30,2,0.49,24603360,4012,43.38,6180,6180,6110,7980,4300,6140,6132.44,3.19,0,-342,6206,6172,6136,6102,6066,6190,6120,56,1840,500,4290,10,1,11270000,695,4.72,0.57,12,0.04,1306.00,10885.00,8000,20240814,-22.88,5210,20240805,18.43,6670,-7.50,20250106,6020,2.49,20250331,8000,-22.88,20240814,5210,18.43,20240805,1.49,Y,036670,500,56 억,,359316,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 20250403 160410 57 100.00 KOSDAQ 화학 N N N N N 6170 0 3 0.00 40845085 6652 143.05 6140 6170 6050 8020 4320 6170 6140.26 3.19 0 -356 6223 6196 6153 6126 6083 6175 6105 56 1850 500 4310 10 1 11270000 695 4.72 0.57 12 0.06 1306.00 10885.00 8000 20240814 -22.88 5210 20240805 18.43 6670 -7.50 20250106 6020 2.49 20250331 8000 -22.88 20240814 5210 18.43 20240805 1.47 Y 036670 500 56 억 358974 N N 0 N 00 N
3 20250403 150413 57 100.00 KOSDAQ 화학 N N N N N 6170 0 3 0.00 39507355 6435 138.39 6140 6170 6050 8020 4320 6170 6139.45 3.19 0 -340 6223 6196 6153 6126 6083 6175 6105 56 1850 500 4310 10 1 11270000 695 4.72 0.57 12 0.06 1306.00 10885.00 8000 20240814 -22.88 5210 20240805 18.43 6670 -7.50 20250106 6020 2.49 20250331 8000 -22.88 20240814 5210 18.43 20240805 1.47 Y 036670 500 56 억 358974 N N 0 N 00 N
4 20250403 140413 57 100.00 KOSDAQ 화학 N N N N N 6160 -10 5 -0.16 38035435 6196 133.25 6140 6170 6050 8020 4320 6170 6138.71 3.19 0 -326 6223 6196 6153 6126 6083 6175 6105 56 1850 500 4310 10 1 11270000 694 4.72 0.57 12 0.05 1306.00 10885.00 8000 20240814 -23.00 5210 20240805 18.23 6670 -7.65 20250106 6020 2.33 20250331 8000 -23.00 20240814 5210 18.23 20240805 1.47 Y 036670 500 56 억 358974 N N 0 N 00 N
5 20250403 130413 57 100.00 KOSDAQ 화학 N N N N N 6150 -20 5 -0.32 30790005 5021 107.98 6140 6170 6050 8020 4320 6170 6132.25 3.19 0 -309 6223 6196 6153 6126 6083 6175 6105 56 1850 500 4310 10 1 11270000 693 4.71 0.56 12 0.04 1306.00 10885.00 8000 20240814 -23.12 5210 20240805 18.04 6670 -7.80 20250106 6020 2.16 20250331 8000 -23.12 20240814 5210 18.04 20240805 1.47 Y 036670 500 56 억 358974 N N 0 N 00 N
6 20250403 120412 57 100.00 KOSDAQ 화학 N N N N N 6170 0 3 0.00 30580575 4987 107.25 6140 6170 6050 8020 4320 6170 6132.06 3.19 0 -276 6223 6196 6153 6126 6083 6175 6105 56 1850 500 4310 10 1 11270000 695 4.72 0.57 12 0.04 1306.00 10885.00 8000 20240814 -22.88 5210 20240805 18.43 6670 -7.50 20250106 6020 2.49 20250331 8000 -22.88 20240814 5210 18.43 20240805 1.47 Y 036670 500 56 억 358974 N N 0 N 00 N
7 20250403 110413 57 100.00 KOSDAQ 화학 N N N N N 6160 -10 5 -0.16 22760165 3717 79.94 6140 6170 6050 8020 4320 6170 6123.26 3.19 0 -255 6223 6196 6153 6126 6083 6175 6105 56 1850 500 4310 10 1 11270000 694 4.72 0.57 12 0.03 1306.00 10885.00 8000 20240814 -23.00 5210 20240805 18.23 6670 -7.65 20250106 6020 2.33 20250331 8000 -23.00 20240814 5210 18.23 20240805 1.47 Y 036670 500 56 억 358974 N N 0 N 00 N
8 20250403 100412 57 100.00 KOSDAQ 화학 N N N N N 6140 -30 5 -0.49 17949495 2929 62.99 6140 6170 6050 8020 4320 6170 6128.20 3.19 0 -247 6223 6196 6153 6126 6083 6175 6105 56 1850 500 4310 10 1 11270000 692 4.70 0.56 12 0.03 1306.00 10885.00 8000 20240814 -23.25 5210 20240805 17.85 6670 -7.95 20250106 6020 1.99 20250331 8000 -23.25 20240814 5210 17.85 20240805 1.47 Y 036670 500 56 억 358974 N N 0 N 00 N
9 20250403 090415 57 100.00 KOSDAQ 화학 N N N N N 6170 0 3 0.00 2496970 407 8.75 6140 6170 6100 8020 4320 6170 6135.06 3.19 0 -27 6223 6196 6153 6126 6083 6175 6105 56 1850 500 4310 10 1 11270000 695 4.72 0.57 12 0.00 1306.00 10885.00 8000 20240814 -22.88 5210 20240805 18.43 6670 -7.50 20250106 6020 2.49 20250331 8000 -22.88 20240814 5210 18.43 20240805 1.47 Y 036670 500 56 억 358974 N N 0 N 00 N
10 20250402 160405 57 100.00 KOSDAQ 화학 N N N N N 6170 30 2 0.49 28396690 4628 50.04 6180 6180 6110 7980 4300 6140 6135.84 3.19 0 -342 6206 6172 6136 6102 6066 6190 6120 56 1840 500 4290 10 1 11270000 695 4.72 0.57 12 0.04 1306.00 10885.00 8000 20240814 -22.88 5210 20240805 18.43 6670 -7.50 20250106 6020 2.49 20250331 8000 -22.88 20240814 5210 18.43 20240805 1.49 Y 036670 500 56 억 359316 N N 0 N 00 N
11 20250402 150405 57 100.00 KOSDAQ 화학 N N N N N 6170 30 2 0.49 26528610 4325 46.77 6180 6180 6110 7980 4300 6140 6133.78 3.19 0 -272 6206 6172 6136 6102 6066 6190 6120 56 1840 500 4290 10 1 11270000 695 4.72 0.57 12 0.04 1306.00 10885.00 8000 20240814 -22.88 5210 20240805 18.43 6670 -7.50 20250106 6020 2.49 20250331 8000 -22.88 20240814 5210 18.43 20240805 1.49 Y 036670 500 56 억 359316 N N 0 N 00 N
12 20250402 140406 57 100.00 KOSDAQ 화학 N N N N N 6170 30 2 0.49 24603360 4012 43.38 6180 6180 6110 7980 4300 6140 6132.44 3.19 0 -342 6206 6172 6136 6102 6066 6190 6120 56 1840 500 4290 10 1 11270000 695 4.72 0.57 12 0.04 1306.00 10885.00 8000 20240814 -22.88 5210 20240805 18.43 6670 -7.50 20250106 6020 2.49 20250331 8000 -22.88 20240814 5210 18.43 20240805 1.49 Y 036670 500 56 억 359316 N N 0 N 00 N