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

Update 2025-03-06 2977 top30,price

Browse Source
This commit is contained in:
ened
2025-03-06 18:11:45 +09:00
parent f315407e90
commit bf9eeb39e8
2977 changed files with 32064 additions and 2736 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
20250306,160423,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,4965,-20,5,-0.40,118097909,23787,63.33,5010,5010,4955,6480,3490,4985,4964.81,1.29,0,-5566,5051,5017,4951,4917,4851,5035,4935,82,1495,500,3580,5,1,16354800,812,6.71,0.70,12,0.15,740.00,7063.00,6110,20240528,-18.74,4170,20241209,19.06,5100,-2.65,20250113,4465,11.20,20250203,6110,-18.74,20240528,4170,19.06,20241209,1.53,N,036640,500,81 억,,211188,N,N,0,N,00,N
20250306,150423,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,4965,-20,5,-0.40,110378909,22232,59.19,5010,5010,4955,6480,3490,4985,4964.87,1.29,0,-6459,5051,5017,4951,4917,4851,5035,4935,82,1495,500,3580,5,1,16354800,812,6.71,0.70,12,0.14,740.00,7063.00,6110,20240528,-18.74,4170,20241209,19.06,5100,-2.65,20250113,4465,11.20,20250203,6110,-18.74,20240528,4170,19.06,20241209,1.53,N,036640,500,81 억,,211188,N,N,0,N,00,N
20250306,140422,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,4965,-20,5,-0.40,46024401,9250,24.63,5010,5010,4955,6480,3490,4985,4975.61,1.29,0,-2208,5051,5017,4951,4917,4851,5035,4935,82,1495,500,3580,5,1,16354800,812,6.71,0.70,12,0.06,740.00,7063.00,6110,20240528,-18.74,4170,20241209,19.06,5100,-2.65,20250113,4465,11.20,20250203,6110,-18.74,20240528,4170,19.06,20241209,1.53,N,036640,500,81 억,,211188,N,N,0,N,00,N
20250306,130422,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,4960,-25,5,-0.50,41873150,8414,22.40,5010,5010,4955,6480,3490,4985,4976.60,1.29,0,-2389,5051,5017,4951,4917,4851,5035,4935,82,1495,500,3580,5,1,16354800,811,6.70,0.70,12,0.05,740.00,7063.00,6110,20240528,-18.82,4170,20241209,18.94,5100,-2.75,20250113,4465,11.09,20250203,6110,-18.82,20240528,4170,18.94,20241209,1.53,N,036640,500,81 억,,211188,N,N,0,N,00,N
20250306,120423,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,4985,0,3,0.00,30100220,6043,16.09,5010,5010,4955,6480,3490,4985,4981.01,1.29,0,-2256,5051,5017,4951,4917,4851,5035,4935,82,1495,500,3580,5,1,16354800,815,6.74,0.71,12,0.04,740.00,7063.00,6110,20240528,-18.41,4170,20241209,19.54,5100,-2.25,20250113,4465,11.65,20250203,6110,-18.41,20240528,4170,19.54,20241209,1.53,N,036640,500,81 억,,211188,N,N,0,N,00,N
20250306,110421,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,4985,0,3,0.00,27256660,5471,14.57,5010,5010,4955,6480,3490,4985,4982.03,1.29,0,-1710,5051,5017,4951,4917,4851,5035,4935,82,1495,500,3580,5,1,16354800,815,6.74,0.71,12,0.03,740.00,7063.00,6110,20240528,-18.41,4170,20241209,19.54,5100,-2.25,20250113,4465,11.65,20250203,6110,-18.41,20240528,4170,19.54,20241209,1.53,N,036640,500,81 억,,211188,N,N,0,N,00,N
20250306,100423,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,4985,0,3,0.00,24504155,4918,13.09,5010,5010,4955,6480,3490,4985,4982.54,1.29,0,-1501,5051,5017,4951,4917,4851,5035,4935,82,1495,500,3580,5,1,16354800,815,6.74,0.71,12,0.03,740.00,7063.00,6110,20240528,-18.41,4170,20241209,19.54,5100,-2.25,20250113,4465,11.65,20250203,6110,-18.41,20240528,4170,19.54,20241209,1.53,N,036640,500,81 억,,211188,N,N,0,N,00,N
20250306,090425,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,4985,0,3,0.00,2492310,499,1.33,5010,5010,4955,6480,3490,4985,4994.61,1.29,0,-51,5051,5017,4951,4917,4851,5035,4935,82,1495,500,3580,5,1,16354800,815,6.74,0.71,12,0.00,740.00,7063.00,6110,20240528,-18.41,4170,20241209,19.54,5100,-2.25,20250113,4465,11.65,20250203,6110,-18.41,20240528,4170,19.54,20241209,1.53,N,036640,500,81 억,,211188,N,N,0,N,00,N
20250305,160419,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,4985,95,2,1.94,185832977,37508,217.37,4885,4985,4885,6350,3425,4890,4954.44,1.16,0,21560,4973,4931,4893,4851,4813,4952,4872,82,1460,500,3520,5,1,16354800,815,6.74,0.71,12,0.23,740.00,7063.00,6110,20240528,-18.41,4170,20241209,19.54,5100,-2.25,20250113,4465,11.65,20250203,6110,-18.41,20240528,4170,19.54,20241209,1.56,N,036640,500,81 억,,189992,N,N,0,N,00,N
20250305,150420,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,4982,92,2,1.88,180938236,36526,211.68,4885,4985,4885,6350,3425,4890,4953.68,1.16,0,21338,4973,4931,4893,4851,4813,4952,4872,82,1460,500,3520,5,1,16354800,815,6.73,0.71,12,0.22,740.00,7063.00,6110,20240528,-18.46,4170,20241209,19.47,5100,-2.31,20250113,4465,11.58,20250203,6110,-18.46,20240528,4170,19.47,20241209,1.56,N,036640,500,81 억,,189992,N,N,0,N,00,N
20250305,140418,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,4970,80,2,1.64,115795848,23425,135.76,4885,4970,4885,6350,3425,4890,4943.26,1.16,0,13387,4973,4931,4893,4851,4813,4952,4872,82,1460,500,3520,5,1,16354800,813,6.72,0.70,12,0.14,740.00,7063.00,6110,20240528,-18.66,4170,20241209,19.18,5100,-2.55,20250113,4465,11.31,20250203,6110,-18.66,20240528,4170,19.18,20241209,1.56,N,036640,500,81 억,,189992,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 20250306 160423 57 100.00 KOSDAQ 화학 N N N N N 4965 -20 5 -0.40 118097909 23787 63.33 5010 5010 4955 6480 3490 4985 4964.81 1.29 0 -5566 5051 5017 4951 4917 4851 5035 4935 82 1495 500 3580 5 1 16354800 812 6.71 0.70 12 0.15 740.00 7063.00 6110 20240528 -18.74 4170 20241209 19.06 5100 -2.65 20250113 4465 11.20 20250203 6110 -18.74 20240528 4170 19.06 20241209 1.53 N 036640 500 81 억 211188 N N 0 N 00 N
3 20250306 150423 57 100.00 KOSDAQ 화학 N N N N N 4965 -20 5 -0.40 110378909 22232 59.19 5010 5010 4955 6480 3490 4985 4964.87 1.29 0 -6459 5051 5017 4951 4917 4851 5035 4935 82 1495 500 3580 5 1 16354800 812 6.71 0.70 12 0.14 740.00 7063.00 6110 20240528 -18.74 4170 20241209 19.06 5100 -2.65 20250113 4465 11.20 20250203 6110 -18.74 20240528 4170 19.06 20241209 1.53 N 036640 500 81 억 211188 N N 0 N 00 N
4 20250306 140422 57 100.00 KOSDAQ 화학 N N N N N 4965 -20 5 -0.40 46024401 9250 24.63 5010 5010 4955 6480 3490 4985 4975.61 1.29 0 -2208 5051 5017 4951 4917 4851 5035 4935 82 1495 500 3580 5 1 16354800 812 6.71 0.70 12 0.06 740.00 7063.00 6110 20240528 -18.74 4170 20241209 19.06 5100 -2.65 20250113 4465 11.20 20250203 6110 -18.74 20240528 4170 19.06 20241209 1.53 N 036640 500 81 억 211188 N N 0 N 00 N
5 20250306 130422 57 100.00 KOSDAQ 화학 N N N N N 4960 -25 5 -0.50 41873150 8414 22.40 5010 5010 4955 6480 3490 4985 4976.60 1.29 0 -2389 5051 5017 4951 4917 4851 5035 4935 82 1495 500 3580 5 1 16354800 811 6.70 0.70 12 0.05 740.00 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 1.53 N 036640 500 81 억 211188 N N 0 N 00 N
6 20250306 120423 57 100.00 KOSDAQ 화학 N N N N N 4985 0 3 0.00 30100220 6043 16.09 5010 5010 4955 6480 3490 4985 4981.01 1.29 0 -2256 5051 5017 4951 4917 4851 5035 4935 82 1495 500 3580 5 1 16354800 815 6.74 0.71 12 0.04 740.00 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 1.53 N 036640 500 81 억 211188 N N 0 N 00 N
7 20250306 110421 57 100.00 KOSDAQ 화학 N N N N N 4985 0 3 0.00 27256660 5471 14.57 5010 5010 4955 6480 3490 4985 4982.03 1.29 0 -1710 5051 5017 4951 4917 4851 5035 4935 82 1495 500 3580 5 1 16354800 815 6.74 0.71 12 0.03 740.00 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 1.53 N 036640 500 81 억 211188 N N 0 N 00 N
8 20250306 100423 57 100.00 KOSDAQ 화학 N N N N N 4985 0 3 0.00 24504155 4918 13.09 5010 5010 4955 6480 3490 4985 4982.54 1.29 0 -1501 5051 5017 4951 4917 4851 5035 4935 82 1495 500 3580 5 1 16354800 815 6.74 0.71 12 0.03 740.00 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 1.53 N 036640 500 81 억 211188 N N 0 N 00 N
9 20250306 090425 57 100.00 KOSDAQ 화학 N N N N N 4985 0 3 0.00 2492310 499 1.33 5010 5010 4955 6480 3490 4985 4994.61 1.29 0 -51 5051 5017 4951 4917 4851 5035 4935 82 1495 500 3580 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 1.53 N 036640 500 81 억 211188 N N 0 N 00 N
10 20250305 160419 57 100.00 KOSDAQ 화학 N N N N N 4985 95 2 1.94 185832977 37508 217.37 4885 4985 4885 6350 3425 4890 4954.44 1.16 0 21560 4973 4931 4893 4851 4813 4952 4872 82 1460 500 3520 5 1 16354800 815 6.74 0.71 12 0.23 740.00 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 1.56 N 036640 500 81 억 189992 N N 0 N 00 N
11 20250305 150420 57 100.00 KOSDAQ 화학 N N N N N 4982 92 2 1.88 180938236 36526 211.68 4885 4985 4885 6350 3425 4890 4953.68 1.16 0 21338 4973 4931 4893 4851 4813 4952 4872 82 1460 500 3520 5 1 16354800 815 6.73 0.71 12 0.22 740.00 7063.00 6110 20240528 -18.46 4170 20241209 19.47 5100 -2.31 20250113 4465 11.58 20250203 6110 -18.46 20240528 4170 19.47 20241209 1.56 N 036640 500 81 억 189992 N N 0 N 00 N
12 20250305 140418 57 100.00 KOSDAQ 화학 N N N N N 4970 80 2 1.64 115795848 23425 135.76 4885 4970 4885 6350 3425 4890 4943.26 1.16 0 13387 4973 4931 4893 4851 4813 4952 4872 82 1460 500 3520 5 1 16354800 813 6.72 0.70 12 0.14 740.00 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 1.56 N 036640 500 81 억 189992 N N 0 N 00 N