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

Update 2025-03-18 2979 top30,price

Browse Source
This commit is contained in:
ened
2025-03-18 18:11:59 +09:00
parent 5220df7c6a
commit 3331b58223
2979 changed files with 32083 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
20250318,160436,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,4945,5,2,0.10,140511970,28526,57.67,4905,4950,4905,6420,3460,4940,4925.75,1.31,0,-2595,5033,4986,4943,4896,4853,4965,4875,82,1480,500,3550,5,1,16354800,809,5.35,0.65,12,0.17,924.00,7560.00,6110,20240528,-19.07,4170,20241209,18.59,5100,-3.04,20250113,4465,10.75,20250203,6110,-19.07,20240528,4170,18.59,20241209,1.53,N,036640,500,81 억,,215019,N,N,0,N,00,N
20250318,150439,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,4940,0,3,0.00,135930165,27599,55.80,4905,4950,4905,6420,3460,4940,4925.18,1.31,0,-2693,5033,4986,4943,4896,4853,4965,4875,82,1480,500,3550,5,1,16354800,808,5.35,0.65,12,0.17,924.00,7560.00,6110,20240528,-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,,215019,N,N,0,N,00,N
20250318,140438,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,4940,0,3,0.00,130210940,26438,53.45,4905,4950,4905,6420,3460,4940,4925.14,1.31,0,-3115,5033,4986,4943,4896,4853,4965,4875,82,1480,500,3550,5,1,16354800,808,5.35,0.65,12,0.16,924.00,7560.00,6110,20240528,-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,,215019,N,N,0,N,00,N
20250318,130437,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,4930,-10,5,-0.20,106345420,21611,43.69,4905,4945,4905,6420,3460,4940,4920.89,1.31,0,-3157,5033,4986,4943,4896,4853,4965,4875,82,1480,500,3550,5,1,16354800,806,5.34,0.65,12,0.13,924.00,7560.00,6110,20240528,-19.31,4170,20241209,18.23,5100,-3.33,20250113,4465,10.41,20250203,6110,-19.31,20240528,4170,18.23,20241209,1.53,N,036640,500,81 억,,215019,N,N,0,N,00,N
20250318,120437,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,4940,0,3,0.00,82837070,16848,34.06,4905,4945,4905,6420,3460,4940,4916.73,1.31,0,-3109,5033,4986,4943,4896,4853,4965,4875,82,1480,500,3550,5,1,16354800,808,5.35,0.65,12,0.10,924.00,7560.00,6110,20240528,-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,,215019,N,N,0,N,00,N
20250318,110436,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,4935,-5,5,-0.10,35967910,7306,14.77,4905,4945,4905,6420,3460,4940,4923.06,1.31,0,-1383,5033,4986,4943,4896,4853,4965,4875,82,1480,500,3550,5,1,16354800,807,5.34,0.65,12,0.04,924.00,7560.00,6110,20240528,-19.23,4170,20241209,18.35,5100,-3.24,20250113,4465,10.53,20250203,6110,-19.23,20240528,4170,18.35,20241209,1.53,N,036640,500,81 억,,215019,N,N,0,N,00,N
20250318,100438,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,4930,-10,5,-0.20,15375365,3119,6.31,4905,4945,4905,6420,3460,4940,4929.58,1.31,0,-1107,5033,4986,4943,4896,4853,4965,4875,82,1480,500,3550,5,1,16354800,806,5.34,0.65,12,0.02,924.00,7560.00,6110,20240528,-19.31,4170,20241209,18.23,5100,-3.33,20250113,4465,10.41,20250203,6110,-19.31,20240528,4170,18.23,20241209,1.53,N,036640,500,81 억,,215019,N,N,0,N,00,N
20250318,090438,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,4940,0,3,0.00,3636345,741,1.50,4905,4940,4905,6420,3460,4940,4907.35,1.31,0,-129,5033,4986,4943,4896,4853,4965,4875,82,1480,500,3550,5,1,16354800,808,5.35,0.65,12,0.00,924.00,7560.00,6110,20240528,-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,,215019,N,N,0,N,00,N
20250317,160436,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,4940,-10,5,-0.20,242678294,49273,214.65,4950,4990,4900,6430,3465,4950,4925.07,1.31,0,344,5013,4981,4953,4921,4893,4967,4907,82,1480,500,3560,5,1,16354800,808,6.68,0.70,12,0.30,740.00,7063.00,6110,20240528,-19.15,4170,20241209,18.47,5100,-3.14,20250113,4465,10.64,20250203,6110,-19.15,20240528,4170,18.47,20241209,1.52,N,036640,500,81 억,,214674,N,N,0,N,00,N
20250317,150436,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,4915,-35,5,-0.71,224470101,45567,198.51,4950,4990,4900,6430,3465,4950,4926.10,1.31,0,415,5013,4981,4953,4921,4893,4967,4907,82,1480,500,3560,5,1,16354800,804,6.64,0.70,12,0.28,740.00,7063.00,6110,20240528,-19.56,4170,20241209,17.87,5100,-3.63,20250113,4465,10.08,20250203,6110,-19.56,20240528,4170,17.87,20241209,1.52,N,036640,500,81 억,,214674,N,N,0,N,00,N
20250317,140436,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,4925,-25,5,-0.51,144834026,29377,127.98,4950,4990,4920,6430,3465,4950,4930.12,1.31,0,818,5013,4981,4953,4921,4893,4967,4907,82,1480,500,3560,5,1,16354800,805,6.66,0.70,12,0.18,740.00,7063.00,6110,20240528,-19.39,4170,20241209,18.11,5100,-3.43,20250113,4465,10.30,20250203,6110,-19.39,20240528,4170,18.11,20241209,1.52,N,036640,500,81 억,,214674,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 20250318 160436 57 100.00 KOSDAQ 화학 N N N N N 4945 5 2 0.10 140511970 28526 57.67 4905 4950 4905 6420 3460 4940 4925.75 1.31 0 -2595 5033 4986 4943 4896 4853 4965 4875 82 1480 500 3550 5 1 16354800 809 5.35 0.65 12 0.17 924.00 7560.00 6110 20240528 -19.07 4170 20241209 18.59 5100 -3.04 20250113 4465 10.75 20250203 6110 -19.07 20240528 4170 18.59 20241209 1.53 N 036640 500 81 억 215019 N N 0 N 00 N
3 20250318 150439 57 100.00 KOSDAQ 화학 N N N N N 4940 0 3 0.00 135930165 27599 55.80 4905 4950 4905 6420 3460 4940 4925.18 1.31 0 -2693 5033 4986 4943 4896 4853 4965 4875 82 1480 500 3550 5 1 16354800 808 5.35 0.65 12 0.17 924.00 7560.00 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 215019 N N 0 N 00 N
4 20250318 140438 57 100.00 KOSDAQ 화학 N N N N N 4940 0 3 0.00 130210940 26438 53.45 4905 4950 4905 6420 3460 4940 4925.14 1.31 0 -3115 5033 4986 4943 4896 4853 4965 4875 82 1480 500 3550 5 1 16354800 808 5.35 0.65 12 0.16 924.00 7560.00 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 215019 N N 0 N 00 N
5 20250318 130437 57 100.00 KOSDAQ 화학 N N N N N 4930 -10 5 -0.20 106345420 21611 43.69 4905 4945 4905 6420 3460 4940 4920.89 1.31 0 -3157 5033 4986 4943 4896 4853 4965 4875 82 1480 500 3550 5 1 16354800 806 5.34 0.65 12 0.13 924.00 7560.00 6110 20240528 -19.31 4170 20241209 18.23 5100 -3.33 20250113 4465 10.41 20250203 6110 -19.31 20240528 4170 18.23 20241209 1.53 N 036640 500 81 억 215019 N N 0 N 00 N
6 20250318 120437 57 100.00 KOSDAQ 화학 N N N N N 4940 0 3 0.00 82837070 16848 34.06 4905 4945 4905 6420 3460 4940 4916.73 1.31 0 -3109 5033 4986 4943 4896 4853 4965 4875 82 1480 500 3550 5 1 16354800 808 5.35 0.65 12 0.10 924.00 7560.00 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 215019 N N 0 N 00 N
7 20250318 110436 57 100.00 KOSDAQ 화학 N N N N N 4935 -5 5 -0.10 35967910 7306 14.77 4905 4945 4905 6420 3460 4940 4923.06 1.31 0 -1383 5033 4986 4943 4896 4853 4965 4875 82 1480 500 3550 5 1 16354800 807 5.34 0.65 12 0.04 924.00 7560.00 6110 20240528 -19.23 4170 20241209 18.35 5100 -3.24 20250113 4465 10.53 20250203 6110 -19.23 20240528 4170 18.35 20241209 1.53 N 036640 500 81 억 215019 N N 0 N 00 N
8 20250318 100438 57 100.00 KOSDAQ 화학 N N N N N 4930 -10 5 -0.20 15375365 3119 6.31 4905 4945 4905 6420 3460 4940 4929.58 1.31 0 -1107 5033 4986 4943 4896 4853 4965 4875 82 1480 500 3550 5 1 16354800 806 5.34 0.65 12 0.02 924.00 7560.00 6110 20240528 -19.31 4170 20241209 18.23 5100 -3.33 20250113 4465 10.41 20250203 6110 -19.31 20240528 4170 18.23 20241209 1.53 N 036640 500 81 억 215019 N N 0 N 00 N
9 20250318 090438 57 100.00 KOSDAQ 화학 N N N N N 4940 0 3 0.00 3636345 741 1.50 4905 4940 4905 6420 3460 4940 4907.35 1.31 0 -129 5033 4986 4943 4896 4853 4965 4875 82 1480 500 3550 5 1 16354800 808 5.35 0.65 12 0.00 924.00 7560.00 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 215019 N N 0 N 00 N
10 20250317 160436 57 100.00 KOSDAQ 화학 N N N N N 4940 -10 5 -0.20 242678294 49273 214.65 4950 4990 4900 6430 3465 4950 4925.07 1.31 0 344 5013 4981 4953 4921 4893 4967 4907 82 1480 500 3560 5 1 16354800 808 6.68 0.70 12 0.30 740.00 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 1.52 N 036640 500 81 억 214674 N N 0 N 00 N
11 20250317 150436 57 100.00 KOSDAQ 화학 N N N N N 4915 -35 5 -0.71 224470101 45567 198.51 4950 4990 4900 6430 3465 4950 4926.10 1.31 0 415 5013 4981 4953 4921 4893 4967 4907 82 1480 500 3560 5 1 16354800 804 6.64 0.70 12 0.28 740.00 7063.00 6110 20240528 -19.56 4170 20241209 17.87 5100 -3.63 20250113 4465 10.08 20250203 6110 -19.56 20240528 4170 17.87 20241209 1.52 N 036640 500 81 억 214674 N N 0 N 00 N
12 20250317 140436 57 100.00 KOSDAQ 화학 N N N N N 4925 -25 5 -0.51 144834026 29377 127.98 4950 4990 4920 6430 3465 4950 4930.12 1.31 0 818 5013 4981 4953 4921 4893 4967 4907 82 1480 500 3560 5 1 16354800 805 6.66 0.70 12 0.18 740.00 7063.00 6110 20240528 -19.39 4170 20241209 18.11 5100 -3.43 20250113 4465 10.30 20250203 6110 -19.39 20240528 4170 18.11 20241209 1.52 N 036640 500 81 억 214674 N N 0 N 00 N