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

Update 2025-03-12 2978 top30,price

Browse Source
This commit is contained in:
ened
2025-03-12 18:11:51 +09:00
parent 6758584357
commit 254d69d93c
2978 changed files with 32073 additions and 2737 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
036640/price/prices-20250301.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
20250312,160430,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,4970,20,2,0.40,108607760,21812,62.39,4985,5000,4945,6430,3465,4950,4979.33,1.27,0,4704,5010,4980,4925,4895,4840,4995,4910,82,1480,500,3560,5,1,16354800,813,6.72,0.70,12,0.13,740.00,7063.00,6110,20240528,-18.66,4170,20241209,19.18,5100,-2.55,20250113,4465,11.31,20250203,6110,-18.66,20240528,4170,19.18,20241209,1.51,N,036640,500,81 억,,207737,N,N,0,N,00,N
20250312,150430,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,4970,20,2,0.40,106669470,21422,61.28,4985,5000,4945,6430,3465,4950,4979.50,1.27,0,4655,5010,4980,4925,4895,4840,4995,4910,82,1480,500,3560,5,1,16354800,813,6.72,0.70,12,0.13,740.00,7063.00,6110,20240528,-18.66,4170,20241209,19.18,5100,-2.55,20250113,4465,11.31,20250203,6110,-18.66,20240528,4170,19.18,20241209,1.51,N,036640,500,81 억,,207737,N,N,0,N,00,N
20250312,140430,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,4970,20,2,0.40,93312775,18724,53.56,4985,5000,4950,6430,3465,4950,4983.68,1.27,0,4044,5010,4980,4925,4895,4840,4995,4910,82,1480,500,3560,5,1,16354800,813,6.72,0.70,12,0.11,740.00,7063.00,6110,20240528,-18.66,4170,20241209,19.18,5100,-2.55,20250113,4465,11.31,20250203,6110,-18.66,20240528,4170,19.18,20241209,1.51,N,036640,500,81 억,,207737,N,N,0,N,00,N
20250312,130430,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,4985,35,2,0.71,86124835,17279,49.43,4985,5000,4950,6430,3465,4950,4984.46,1.27,0,3714,5010,4980,4925,4895,4840,4995,4910,82,1480,500,3560,5,1,16354800,815,6.74,0.71,12,0.11,740.00,7063.00,6110,20240528,-18.41,4170,20241209,19.54,5100,-2.25,20250113,4465,11.65,20250203,6110,-18.41,20240528,4170,19.54,20241209,1.51,N,036640,500,81 억,,207737,N,N,0,N,00,N
20250312,120431,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,4985,35,2,0.71,55194625,11065,31.65,4985,5000,4950,6430,3465,4950,4988.39,1.27,0,1052,5010,4980,4925,4895,4840,4995,4910,82,1480,500,3560,5,1,16354800,815,6.74,0.71,12,0.07,740.00,7063.00,6110,20240528,-18.41,4170,20241209,19.54,5100,-2.25,20250113,4465,11.65,20250203,6110,-18.41,20240528,4170,19.54,20241209,1.51,N,036640,500,81 억,,207737,N,N,0,N,00,N
20250312,110428,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,4990,40,2,0.81,37843345,7588,21.71,4985,4995,4950,6430,3465,4950,4987.50,1.27,0,-162,5010,4980,4925,4895,4840,4995,4910,82,1480,500,3560,5,1,16354800,816,6.74,0.71,12,0.05,740.00,7063.00,6110,20240528,-18.33,4170,20241209,19.66,5100,-2.16,20250113,4465,11.76,20250203,6110,-18.33,20240528,4170,19.66,20241209,1.51,N,036640,500,81 억,,207737,N,N,0,N,00,N
20250312,100430,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,4985,35,2,0.71,15494385,3110,8.90,4985,4995,4950,6430,3465,4950,4982.63,1.27,0,-851,5010,4980,4925,4895,4840,4995,4910,82,1480,500,3560,5,1,16354800,815,6.74,0.71,12,0.02,740.00,7063.00,6110,20240528,-18.41,4170,20241209,19.54,5100,-2.25,20250113,4465,11.65,20250203,6110,-18.41,20240528,4170,19.54,20241209,1.51,N,036640,500,81 억,,207737,N,N,0,N,00,N
20250312,090431,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,4985,35,2,0.71,2742095,551,1.58,4985,4995,4950,6430,3465,4950,4979.17,1.27,0,-288,5010,4980,4925,4895,4840,4995,4910,82,1480,500,3560,5,1,16354800,815,6.74,0.71,12,0.00,740.00,7063.00,6110,20240528,-18.41,4170,20241209,19.54,5100,-2.25,20250113,4465,11.65,20250203,6110,-18.41,20240528,4170,19.54,20241209,1.51,N,036640,500,81 억,,207737,N,N,0,N,00,N
20250311,160426,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,4950,-30,5,-0.60,171620230,34952,249.51,4910,4955,4870,6470,3490,4980,4910.17,1.27,0,695,5030,5005,4985,4960,4940,5002,4957,82,1490,500,3580,5,1,16354800,810,6.69,0.70,12,0.21,740.00,7063.00,6110,20240528,-18.99,4170,20241209,18.71,5100,-2.94,20250113,4465,10.86,20250203,6110,-18.99,20240528,4170,18.71,20241209,1.53,N,036640,500,81 억,,207042,N,N,0,N,00,N
20250311,150429,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,4940,-40,5,-0.80,165067610,33626,240.05,4910,4955,4870,6470,3490,4980,4908.93,1.27,0,801,5030,5005,4985,4960,4940,5002,4957,82,1490,500,3580,5,1,16354800,808,6.68,0.70,12,0.21,740.00,7063.00,6110,20240528,-19.15,4170,20241209,18.47,5100,-3.14,20250113,4465,10.64,20250203,6110,-19.15,20240528,4170,18.47,20241209,1.53,N,036640,500,81 억,,207042,N,N,0,N,00,N
20250311,140428,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,4955,-25,5,-0.50,147562110,30085,214.77,4910,4955,4870,6470,3490,4980,4904.84,1.27,0,625,5030,5005,4985,4960,4940,5002,4957,82,1490,500,3580,5,1,16354800,810,6.70,0.70,12,0.18,740.00,7063.00,6110,20240528,-18.90,4170,20241209,18.82,5100,-2.84,20250113,4465,10.97,20250203,6110,-18.90,20240528,4170,18.82,20241209,1.53,N,036640,500,81 억,,207042,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 20250312 160430 57 100.00 KOSDAQ 화학 N N N N N 4970 20 2 0.40 108607760 21812 62.39 4985 5000 4945 6430 3465 4950 4979.33 1.27 0 4704 5010 4980 4925 4895 4840 4995 4910 82 1480 500 3560 5 1 16354800 813 6.72 0.70 12 0.13 740.00 7063.00 6110 20240528 -18.66 4170 20241209 19.18 5100 -2.55 20250113 4465 11.31 20250203 6110 -18.66 20240528 4170 19.18 20241209 1.51 N 036640 500 81 억 207737 N N 0 N 00 N
3 20250312 150430 57 100.00 KOSDAQ 화학 N N N N N 4970 20 2 0.40 106669470 21422 61.28 4985 5000 4945 6430 3465 4950 4979.50 1.27 0 4655 5010 4980 4925 4895 4840 4995 4910 82 1480 500 3560 5 1 16354800 813 6.72 0.70 12 0.13 740.00 7063.00 6110 20240528 -18.66 4170 20241209 19.18 5100 -2.55 20250113 4465 11.31 20250203 6110 -18.66 20240528 4170 19.18 20241209 1.51 N 036640 500 81 억 207737 N N 0 N 00 N
4 20250312 140430 57 100.00 KOSDAQ 화학 N N N N N 4970 20 2 0.40 93312775 18724 53.56 4985 5000 4950 6430 3465 4950 4983.68 1.27 0 4044 5010 4980 4925 4895 4840 4995 4910 82 1480 500 3560 5 1 16354800 813 6.72 0.70 12 0.11 740.00 7063.00 6110 20240528 -18.66 4170 20241209 19.18 5100 -2.55 20250113 4465 11.31 20250203 6110 -18.66 20240528 4170 19.18 20241209 1.51 N 036640 500 81 억 207737 N N 0 N 00 N
5 20250312 130430 57 100.00 KOSDAQ 화학 N N N N N 4985 35 2 0.71 86124835 17279 49.43 4985 5000 4950 6430 3465 4950 4984.46 1.27 0 3714 5010 4980 4925 4895 4840 4995 4910 82 1480 500 3560 5 1 16354800 815 6.74 0.71 12 0.11 740.00 7063.00 6110 20240528 -18.41 4170 20241209 19.54 5100 -2.25 20250113 4465 11.65 20250203 6110 -18.41 20240528 4170 19.54 20241209 1.51 N 036640 500 81 억 207737 N N 0 N 00 N
6 20250312 120431 57 100.00 KOSDAQ 화학 N N N N N 4985 35 2 0.71 55194625 11065 31.65 4985 5000 4950 6430 3465 4950 4988.39 1.27 0 1052 5010 4980 4925 4895 4840 4995 4910 82 1480 500 3560 5 1 16354800 815 6.74 0.71 12 0.07 740.00 7063.00 6110 20240528 -18.41 4170 20241209 19.54 5100 -2.25 20250113 4465 11.65 20250203 6110 -18.41 20240528 4170 19.54 20241209 1.51 N 036640 500 81 억 207737 N N 0 N 00 N
7 20250312 110428 57 100.00 KOSDAQ 화학 N N N N N 4990 40 2 0.81 37843345 7588 21.71 4985 4995 4950 6430 3465 4950 4987.50 1.27 0 -162 5010 4980 4925 4895 4840 4995 4910 82 1480 500 3560 5 1 16354800 816 6.74 0.71 12 0.05 740.00 7063.00 6110 20240528 -18.33 4170 20241209 19.66 5100 -2.16 20250113 4465 11.76 20250203 6110 -18.33 20240528 4170 19.66 20241209 1.51 N 036640 500 81 억 207737 N N 0 N 00 N
8 20250312 100430 57 100.00 KOSDAQ 화학 N N N N N 4985 35 2 0.71 15494385 3110 8.90 4985 4995 4950 6430 3465 4950 4982.63 1.27 0 -851 5010 4980 4925 4895 4840 4995 4910 82 1480 500 3560 5 1 16354800 815 6.74 0.71 12 0.02 740.00 7063.00 6110 20240528 -18.41 4170 20241209 19.54 5100 -2.25 20250113 4465 11.65 20250203 6110 -18.41 20240528 4170 19.54 20241209 1.51 N 036640 500 81 억 207737 N N 0 N 00 N
9 20250312 090431 57 100.00 KOSDAQ 화학 N N N N N 4985 35 2 0.71 2742095 551 1.58 4985 4995 4950 6430 3465 4950 4979.17 1.27 0 -288 5010 4980 4925 4895 4840 4995 4910 82 1480 500 3560 5 1 16354800 815 6.74 0.71 12 0.00 740.00 7063.00 6110 20240528 -18.41 4170 20241209 19.54 5100 -2.25 20250113 4465 11.65 20250203 6110 -18.41 20240528 4170 19.54 20241209 1.51 N 036640 500 81 억 207737 N N 0 N 00 N
10 20250311 160426 57 100.00 KOSDAQ 화학 N N N N N 4950 -30 5 -0.60 171620230 34952 249.51 4910 4955 4870 6470 3490 4980 4910.17 1.27 0 695 5030 5005 4985 4960 4940 5002 4957 82 1490 500 3580 5 1 16354800 810 6.69 0.70 12 0.21 740.00 7063.00 6110 20240528 -18.99 4170 20241209 18.71 5100 -2.94 20250113 4465 10.86 20250203 6110 -18.99 20240528 4170 18.71 20241209 1.53 N 036640 500 81 억 207042 N N 0 N 00 N
11 20250311 150429 57 100.00 KOSDAQ 화학 N N N N N 4940 -40 5 -0.80 165067610 33626 240.05 4910 4955 4870 6470 3490 4980 4908.93 1.27 0 801 5030 5005 4985 4960 4940 5002 4957 82 1490 500 3580 5 1 16354800 808 6.68 0.70 12 0.21 740.00 7063.00 6110 20240528 -19.15 4170 20241209 18.47 5100 -3.14 20250113 4465 10.64 20250203 6110 -19.15 20240528 4170 18.47 20241209 1.53 N 036640 500 81 억 207042 N N 0 N 00 N
12 20250311 140428 57 100.00 KOSDAQ 화학 N N N N N 4955 -25 5 -0.50 147562110 30085 214.77 4910 4955 4870 6470 3490 4980 4904.84 1.27 0 625 5030 5005 4985 4960 4940 5002 4957 82 1490 500 3580 5 1 16354800 810 6.70 0.70 12 0.18 740.00 7063.00 6110 20240528 -18.90 4170 20241209 18.82 5100 -2.84 20250113 4465 10.97 20250203 6110 -18.90 20240528 4170 18.82 20241209 1.53 N 036640 500 81 억 207042 N N 0 N 00 N