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

Update 2025-03-17 2978 top30,price

Browse Source
This commit is contained in:
ened
2025-03-17 18:11:56 +09:00
parent 15c646ed1e
commit 74a2a8ba94
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
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
20250317,130435,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,4945,-5,5,-0.10,140575686,28513,124.21,4950,4990,4920,6430,3465,4950,4930.16,1.31,0,634,5013,4981,4953,4921,4893,4967,4907,82,1480,500,3560,5,1,16354800,809,6.68,0.70,12,0.17,740.00,7063.00,6110,20240528,-19.07,4170,20241209,18.59,5100,-3.04,20250113,4465,10.75,20250203,6110,-19.07,20240528,4170,18.59,20241209,1.52,N,036640,500,81 억,,214674,N,N,0,N,00,N
20250317,120434,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,4945,-5,5,-0.10,137401446,27869,121.41,4950,4990,4920,6430,3465,4950,4930.19,1.31,0,532,5013,4981,4953,4921,4893,4967,4907,82,1480,500,3560,5,1,16354800,809,6.68,0.70,12,0.17,740.00,7063.00,6110,20240528,-19.07,4170,20241209,18.59,5100,-3.04,20250113,4465,10.75,20250203,6110,-19.07,20240528,4170,18.59,20241209,1.52,N,036640,500,81 억,,214674,N,N,0,N,00,N
20250317,110435,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,4935,-15,5,-0.30,69898881,14159,61.68,4950,4990,4920,6430,3465,4950,4936.61,1.31,0,561,5013,4981,4953,4921,4893,4967,4907,82,1480,500,3560,5,1,16354800,807,6.67,0.70,12,0.09,740.00,7063.00,6110,20240528,-19.23,4170,20241209,18.35,5100,-3.24,20250113,4465,10.53,20250203,6110,-19.23,20240528,4170,18.35,20241209,1.52,N,036640,500,81 억,,214674,N,N,0,N,00,N
20250317,100436,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,4955,5,2,0.10,40712826,8245,35.92,4950,4990,4920,6430,3465,4950,4937.73,1.31,0,294,5013,4981,4953,4921,4893,4967,4907,82,1480,500,3560,5,1,16354800,810,6.70,0.70,12,0.05,740.00,7063.00,6110,20240528,-18.90,4170,20241209,18.82,5100,-2.84,20250113,4465,10.97,20250203,6110,-18.90,20240528,4170,18.82,20241209,1.52,N,036640,500,81 억,,214674,N,N,0,N,00,N
20250317,090436,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,4945,-5,5,-0.10,7592300,1534,6.68,4950,4990,4935,6430,3465,4950,4949.30,1.31,0,-144,5013,4981,4953,4921,4893,4967,4907,82,1480,500,3560,5,1,16354800,809,6.68,0.70,12,0.01,740.00,7063.00,6110,20240528,-19.07,4170,20241209,18.59,5100,-3.04,20250113,4465,10.75,20250203,6110,-19.07,20240528,4170,18.59,20241209,1.52,N,036640,500,81 억,,214674,N,N,0,N,00,N
20250314,160434,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,4950,-5,5,-0.10,113718575,22953,186.64,4960,4985,4925,6440,3470,4955,4954.43,1.31,0,908,5018,4986,4963,4931,4908,4975,4920,82,1485,500,3560,5,1,16354800,810,6.69,0.70,12,0.14,740.00,7063.00,6110,20240528,-18.99,4170,20241209,18.71,5100,-2.94,20250113,4465,10.86,20250203,6110,-18.99,20240528,4170,18.71,20241209,1.50,N,036640,500,81 억,,213757,N,N,0,N,00,N
20250314,150437,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,4945,-10,5,-0.20,100396050,20255,164.70,4960,4985,4935,6440,3470,4955,4956.61,1.31,0,679,5018,4986,4963,4931,4908,4975,4920,82,1485,500,3560,5,1,16354800,809,6.68,0.70,12,0.12,740.00,7063.00,6110,20240528,-19.07,4170,20241209,18.59,5100,-3.04,20250113,4465,10.75,20250203,6110,-19.07,20240528,4170,18.59,20241209,1.50,N,036640,500,81 억,,213757,N,N,0,N,00,N
20250314,140434,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,4960,5,2,0.10,81796630,16499,134.16,4960,4985,4935,6440,3470,4955,4957.67,1.31,0,1333,5018,4986,4963,4931,4908,4975,4920,82,1485,500,3560,5,1,16354800,811,6.70,0.70,12,0.10,740.00,7063.00,6110,20240528,-18.82,4170,20241209,18.94,5100,-2.75,20250113,4465,11.09,20250203,6110,-18.82,20240528,4170,18.94,20241209,1.50,N,036640,500,81 억,,213757,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 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
3 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
4 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
5 20250317 130435 57 100.00 KOSDAQ 화학 N N N N N 4945 -5 5 -0.10 140575686 28513 124.21 4950 4990 4920 6430 3465 4950 4930.16 1.31 0 634 5013 4981 4953 4921 4893 4967 4907 82 1480 500 3560 5 1 16354800 809 6.68 0.70 12 0.17 740.00 7063.00 6110 20240528 -19.07 4170 20241209 18.59 5100 -3.04 20250113 4465 10.75 20250203 6110 -19.07 20240528 4170 18.59 20241209 1.52 N 036640 500 81 억 214674 N N 0 N 00 N
6 20250317 120434 57 100.00 KOSDAQ 화학 N N N N N 4945 -5 5 -0.10 137401446 27869 121.41 4950 4990 4920 6430 3465 4950 4930.19 1.31 0 532 5013 4981 4953 4921 4893 4967 4907 82 1480 500 3560 5 1 16354800 809 6.68 0.70 12 0.17 740.00 7063.00 6110 20240528 -19.07 4170 20241209 18.59 5100 -3.04 20250113 4465 10.75 20250203 6110 -19.07 20240528 4170 18.59 20241209 1.52 N 036640 500 81 억 214674 N N 0 N 00 N
7 20250317 110435 57 100.00 KOSDAQ 화학 N N N N N 4935 -15 5 -0.30 69898881 14159 61.68 4950 4990 4920 6430 3465 4950 4936.61 1.31 0 561 5013 4981 4953 4921 4893 4967 4907 82 1480 500 3560 5 1 16354800 807 6.67 0.70 12 0.09 740.00 7063.00 6110 20240528 -19.23 4170 20241209 18.35 5100 -3.24 20250113 4465 10.53 20250203 6110 -19.23 20240528 4170 18.35 20241209 1.52 N 036640 500 81 억 214674 N N 0 N 00 N
8 20250317 100436 57 100.00 KOSDAQ 화학 N N N N N 4955 5 2 0.10 40712826 8245 35.92 4950 4990 4920 6430 3465 4950 4937.73 1.31 0 294 5013 4981 4953 4921 4893 4967 4907 82 1480 500 3560 5 1 16354800 810 6.70 0.70 12 0.05 740.00 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 1.52 N 036640 500 81 억 214674 N N 0 N 00 N
9 20250317 090436 57 100.00 KOSDAQ 화학 N N N N N 4945 -5 5 -0.10 7592300 1534 6.68 4950 4990 4935 6430 3465 4950 4949.30 1.31 0 -144 5013 4981 4953 4921 4893 4967 4907 82 1480 500 3560 5 1 16354800 809 6.68 0.70 12 0.01 740.00 7063.00 6110 20240528 -19.07 4170 20241209 18.59 5100 -3.04 20250113 4465 10.75 20250203 6110 -19.07 20240528 4170 18.59 20241209 1.52 N 036640 500 81 억 214674 N N 0 N 00 N
10 20250314 160434 57 100.00 KOSDAQ 화학 N N N N N 4950 -5 5 -0.10 113718575 22953 186.64 4960 4985 4925 6440 3470 4955 4954.43 1.31 0 908 5018 4986 4963 4931 4908 4975 4920 82 1485 500 3560 5 1 16354800 810 6.69 0.70 12 0.14 740.00 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 1.50 N 036640 500 81 억 213757 N N 0 N 00 N
11 20250314 150437 57 100.00 KOSDAQ 화학 N N N N N 4945 -10 5 -0.20 100396050 20255 164.70 4960 4985 4935 6440 3470 4955 4956.61 1.31 0 679 5018 4986 4963 4931 4908 4975 4920 82 1485 500 3560 5 1 16354800 809 6.68 0.70 12 0.12 740.00 7063.00 6110 20240528 -19.07 4170 20241209 18.59 5100 -3.04 20250113 4465 10.75 20250203 6110 -19.07 20240528 4170 18.59 20241209 1.50 N 036640 500 81 억 213757 N N 0 N 00 N
12 20250314 140434 57 100.00 KOSDAQ 화학 N N N N N 4960 5 2 0.10 81796630 16499 134.16 4960 4985 4935 6440 3470 4955 4957.67 1.31 0 1333 5018 4986 4963 4931 4908 4975 4920 82 1485 500 3560 5 1 16354800 811 6.70 0.70 12 0.10 740.00 7063.00 6110 20240528 -18.82 4170 20241209 18.94 5100 -2.75 20250113 4465 11.09 20250203 6110 -18.82 20240528 4170 18.94 20241209 1.50 N 036640 500 81 억 213757 N N 0 N 00 N