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

Update 2025-03-19 2979 top30,price

Browse Source
This commit is contained in:
ened
2025-03-19 18:11:53 +09:00
parent c374b139d8
commit 2e10c8c814
2979 changed files with 32083 additions and 2738 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
036670/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
20250319,160437,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,6440,0,3,0.00,69820140,10894,168.30,6450,6480,6360,8370,4510,6440,6409.05,2.65,0,-286,6520,6480,6410,6370,6300,6500,6390,56,1930,500,4500,10,1,11270000,726,4.93,0.59,12,0.10,1306.00,10885.00,8000,20240814,-19.50,5210,20240805,23.61,6670,-3.45,20250106,6140,4.89,20250304,8000,-19.50,20240814,5210,23.61,20240805,1.42,N,036670,500,56 억,,298705,N,N,0,N,00,N
20250319,150439,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,6420,-20,5,-0.31,67760690,10574,163.36,6450,6480,6360,8370,4510,6440,6408.24,2.65,0,-236,6520,6480,6410,6370,6300,6500,6390,56,1930,500,4500,10,1,11270000,724,4.92,0.59,12,0.09,1306.00,10885.00,8000,20240814,-19.75,5210,20240805,23.22,6670,-3.75,20250106,6140,4.56,20250304,8000,-19.75,20240814,5210,23.22,20240805,1.42,N,036670,500,56 억,,298705,N,N,0,N,00,N
20250319,140440,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,6430,-10,5,-0.16,61460130,9591,148.17,6450,6480,6360,8370,4510,6440,6408.10,2.65,0,-173,6520,6480,6410,6370,6300,6500,6390,56,1930,500,4500,10,1,11270000,725,4.92,0.59,12,0.09,1306.00,10885.00,8000,20240814,-19.62,5210,20240805,23.42,6670,-3.60,20250106,6140,4.72,20250304,8000,-19.62,20240814,5210,23.42,20240805,1.42,N,036670,500,56 억,,298705,N,N,0,N,00,N
20250319,130438,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,6430,-10,5,-0.16,60457050,9435,145.76,6450,6480,6360,8370,4510,6440,6407.74,2.65,0,-180,6520,6480,6410,6370,6300,6500,6390,56,1930,500,4500,10,1,11270000,725,4.92,0.59,12,0.08,1306.00,10885.00,8000,20240814,-19.62,5210,20240805,23.42,6670,-3.60,20250106,6140,4.72,20250304,8000,-19.62,20240814,5210,23.42,20240805,1.42,N,036670,500,56 억,,298705,N,N,0,N,00,N
20250319,120438,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,6420,-20,5,-0.31,57447830,8967,138.53,6450,6480,6360,8370,4510,6440,6406.58,2.65,0,-180,6520,6480,6410,6370,6300,6500,6390,56,1930,500,4500,10,1,11270000,724,4.92,0.59,12,0.08,1306.00,10885.00,8000,20240814,-19.75,5210,20240805,23.22,6670,-3.75,20250106,6140,4.56,20250304,8000,-19.75,20240814,5210,23.22,20240805,1.42,N,036670,500,56 억,,298705,N,N,0,N,00,N
20250319,110439,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,6440,0,3,0.00,44219470,6900,106.60,6450,6480,6360,8370,4510,6440,6408.62,2.65,0,-196,6520,6480,6410,6370,6300,6500,6390,56,1930,500,4500,10,1,11270000,726,4.93,0.59,12,0.06,1306.00,10885.00,8000,20240814,-19.50,5210,20240805,23.61,6670,-3.45,20250106,6140,4.89,20250304,8000,-19.50,20240814,5210,23.61,20240805,1.42,N,036670,500,56 억,,298705,N,N,0,N,00,N
20250319,100439,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,6480,40,2,0.62,37378230,5834,90.13,6450,6480,6360,8370,4510,6440,6406.96,2.65,0,-279,6520,6480,6410,6370,6300,6500,6390,56,1930,500,4500,10,1,11270000,730,4.96,0.60,12,0.05,1306.00,10885.00,8000,20240814,-19.00,5210,20240805,24.38,6670,-2.85,20250106,6140,5.54,20250304,8000,-19.00,20240814,5210,24.38,20240805,1.42,N,036670,500,56 억,,298705,N,N,0,N,00,N
20250319,090441,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,6370,-70,5,-1.09,10885560,1706,26.36,6450,6450,6360,8370,4510,6440,6380.75,2.65,0,200,6520,6480,6410,6370,6300,6500,6390,56,1930,500,4500,10,1,11270000,718,4.88,0.59,12,0.02,1306.00,10885.00,8000,20240814,-20.38,5210,20240805,22.26,6670,-4.50,20250106,6140,3.75,20250304,8000,-20.38,20240814,5210,22.26,20240805,1.42,N,036670,500,56 억,,298705,N,N,0,N,00,N
20250318,160436,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,6440,40,2,0.62,41531990,6473,46.33,6400,6450,6340,8320,4480,6400,6416.19,2.66,0,-812,6506,6452,6376,6322,6246,6465,6335,56,1920,500,4480,10,1,11270000,726,6.60,0.66,12,0.06,976.00,9814.00,8000,20240814,-19.50,5210,20240805,23.61,6670,-3.45,20250106,6140,4.89,20250304,8000,-19.50,20240814,5210,23.61,20240805,1.42,N,036670,500,56 억,,299517,N,N,0,N,00,N
20250318,150439,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,6410,10,2,0.16,34847270,5433,38.89,6400,6450,6340,8320,4480,6400,6414.00,2.66,0,-812,6506,6452,6376,6322,6246,6465,6335,56,1920,500,4480,10,1,11270000,722,6.57,0.65,12,0.05,976.00,9814.00,8000,20240814,-19.88,5210,20240805,23.03,6670,-3.90,20250106,6140,4.40,20250304,8000,-19.88,20240814,5210,23.03,20240805,1.42,N,036670,500,56 억,,299517,N,N,0,N,00,N
20250318,140438,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,6430,30,2,0.47,34635540,5400,38.65,6400,6450,6340,8320,4480,6400,6413.99,2.66,0,-794,6506,6452,6376,6322,6246,6465,6335,56,1920,500,4480,10,1,11270000,725,6.59,0.66,12,0.05,976.00,9814.00,8000,20240814,-19.62,5210,20240805,23.42,6670,-3.60,20250106,6140,4.72,20250304,8000,-19.62,20240814,5210,23.42,20240805,1.42,N,036670,500,56 억,,299517,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 20250319 160437 57 100.00 KOSDAQ 화학 N N N N N 6440 0 3 0.00 69820140 10894 168.30 6450 6480 6360 8370 4510 6440 6409.05 2.65 0 -286 6520 6480 6410 6370 6300 6500 6390 56 1930 500 4500 10 1 11270000 726 4.93 0.59 12 0.10 1306.00 10885.00 8000 20240814 -19.50 5210 20240805 23.61 6670 -3.45 20250106 6140 4.89 20250304 8000 -19.50 20240814 5210 23.61 20240805 1.42 N 036670 500 56 억 298705 N N 0 N 00 N
3 20250319 150439 57 100.00 KOSDAQ 화학 N N N N N 6420 -20 5 -0.31 67760690 10574 163.36 6450 6480 6360 8370 4510 6440 6408.24 2.65 0 -236 6520 6480 6410 6370 6300 6500 6390 56 1930 500 4500 10 1 11270000 724 4.92 0.59 12 0.09 1306.00 10885.00 8000 20240814 -19.75 5210 20240805 23.22 6670 -3.75 20250106 6140 4.56 20250304 8000 -19.75 20240814 5210 23.22 20240805 1.42 N 036670 500 56 억 298705 N N 0 N 00 N
4 20250319 140440 57 100.00 KOSDAQ 화학 N N N N N 6430 -10 5 -0.16 61460130 9591 148.17 6450 6480 6360 8370 4510 6440 6408.10 2.65 0 -173 6520 6480 6410 6370 6300 6500 6390 56 1930 500 4500 10 1 11270000 725 4.92 0.59 12 0.09 1306.00 10885.00 8000 20240814 -19.62 5210 20240805 23.42 6670 -3.60 20250106 6140 4.72 20250304 8000 -19.62 20240814 5210 23.42 20240805 1.42 N 036670 500 56 억 298705 N N 0 N 00 N
5 20250319 130438 57 100.00 KOSDAQ 화학 N N N N N 6430 -10 5 -0.16 60457050 9435 145.76 6450 6480 6360 8370 4510 6440 6407.74 2.65 0 -180 6520 6480 6410 6370 6300 6500 6390 56 1930 500 4500 10 1 11270000 725 4.92 0.59 12 0.08 1306.00 10885.00 8000 20240814 -19.62 5210 20240805 23.42 6670 -3.60 20250106 6140 4.72 20250304 8000 -19.62 20240814 5210 23.42 20240805 1.42 N 036670 500 56 억 298705 N N 0 N 00 N
6 20250319 120438 57 100.00 KOSDAQ 화학 N N N N N 6420 -20 5 -0.31 57447830 8967 138.53 6450 6480 6360 8370 4510 6440 6406.58 2.65 0 -180 6520 6480 6410 6370 6300 6500 6390 56 1930 500 4500 10 1 11270000 724 4.92 0.59 12 0.08 1306.00 10885.00 8000 20240814 -19.75 5210 20240805 23.22 6670 -3.75 20250106 6140 4.56 20250304 8000 -19.75 20240814 5210 23.22 20240805 1.42 N 036670 500 56 억 298705 N N 0 N 00 N
7 20250319 110439 57 100.00 KOSDAQ 화학 N N N N N 6440 0 3 0.00 44219470 6900 106.60 6450 6480 6360 8370 4510 6440 6408.62 2.65 0 -196 6520 6480 6410 6370 6300 6500 6390 56 1930 500 4500 10 1 11270000 726 4.93 0.59 12 0.06 1306.00 10885.00 8000 20240814 -19.50 5210 20240805 23.61 6670 -3.45 20250106 6140 4.89 20250304 8000 -19.50 20240814 5210 23.61 20240805 1.42 N 036670 500 56 억 298705 N N 0 N 00 N
8 20250319 100439 57 100.00 KOSDAQ 화학 N N N N N 6480 40 2 0.62 37378230 5834 90.13 6450 6480 6360 8370 4510 6440 6406.96 2.65 0 -279 6520 6480 6410 6370 6300 6500 6390 56 1930 500 4500 10 1 11270000 730 4.96 0.60 12 0.05 1306.00 10885.00 8000 20240814 -19.00 5210 20240805 24.38 6670 -2.85 20250106 6140 5.54 20250304 8000 -19.00 20240814 5210 24.38 20240805 1.42 N 036670 500 56 억 298705 N N 0 N 00 N
9 20250319 090441 57 100.00 KOSDAQ 화학 N N N N N 6370 -70 5 -1.09 10885560 1706 26.36 6450 6450 6360 8370 4510 6440 6380.75 2.65 0 200 6520 6480 6410 6370 6300 6500 6390 56 1930 500 4500 10 1 11270000 718 4.88 0.59 12 0.02 1306.00 10885.00 8000 20240814 -20.38 5210 20240805 22.26 6670 -4.50 20250106 6140 3.75 20250304 8000 -20.38 20240814 5210 22.26 20240805 1.42 N 036670 500 56 억 298705 N N 0 N 00 N
10 20250318 160436 57 100.00 KOSDAQ 화학 N N N N N 6440 40 2 0.62 41531990 6473 46.33 6400 6450 6340 8320 4480 6400 6416.19 2.66 0 -812 6506 6452 6376 6322 6246 6465 6335 56 1920 500 4480 10 1 11270000 726 6.60 0.66 12 0.06 976.00 9814.00 8000 20240814 -19.50 5210 20240805 23.61 6670 -3.45 20250106 6140 4.89 20250304 8000 -19.50 20240814 5210 23.61 20240805 1.42 N 036670 500 56 억 299517 N N 0 N 00 N
11 20250318 150439 57 100.00 KOSDAQ 화학 N N N N N 6410 10 2 0.16 34847270 5433 38.89 6400 6450 6340 8320 4480 6400 6414.00 2.66 0 -812 6506 6452 6376 6322 6246 6465 6335 56 1920 500 4480 10 1 11270000 722 6.57 0.65 12 0.05 976.00 9814.00 8000 20240814 -19.88 5210 20240805 23.03 6670 -3.90 20250106 6140 4.40 20250304 8000 -19.88 20240814 5210 23.03 20240805 1.42 N 036670 500 56 억 299517 N N 0 N 00 N
12 20250318 140438 57 100.00 KOSDAQ 화학 N N N N N 6430 30 2 0.47 34635540 5400 38.65 6400 6450 6340 8320 4480 6400 6413.99 2.66 0 -794 6506 6452 6376 6322 6246 6465 6335 56 1920 500 4480 10 1 11270000 725 6.59 0.66 12 0.05 976.00 9814.00 8000 20240814 -19.62 5210 20240805 23.42 6670 -3.60 20250106 6140 4.72 20250304 8000 -19.62 20240814 5210 23.42 20240805 1.42 N 036670 500 56 억 299517 N N 0 N 00 N