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

Update 2025-03-13 2979 top30,price

Browse Source
This commit is contained in:
ened
2025-03-13 18:11:53 +09:00
parent 872b2d58d1
commit d34c2f2a5f
2979 changed files with 32097 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
20250313,160432,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,4955,-15,5,-0.30,61012946,12292,55.87,4960,4995,4940,6460,3480,4970,4963.61,1.30,0,-2884,5026,4997,4971,4942,4916,4985,4930,82,1490,500,3570,5,1,16354800,810,6.70,0.70,12,0.08,740.00,7063.00,6110,20240528,-18.90,4170,20241209,18.82,5100,-2.84,20250113,4465,10.97,20250203,6110,-18.90,20240528,4170,18.82,20241209,1.51,N,036640,500,81 억,,212441,N,N,0,N,00,N
20250313,150433,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,4955,-15,5,-0.30,58277816,11740,53.36,4960,4995,4940,6460,3480,4970,4964.02,1.30,0,-3001,5026,4997,4971,4942,4916,4985,4930,82,1490,500,3570,5,1,16354800,810,6.70,0.70,12,0.07,740.00,7063.00,6110,20240528,-18.90,4170,20241209,18.82,5100,-2.84,20250113,4465,10.97,20250203,6110,-18.90,20240528,4170,18.82,20241209,1.51,N,036640,500,81 억,,212441,N,N,0,N,00,N
20250313,140432,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,4960,-10,5,-0.20,44939931,9044,41.11,4960,4995,4950,6460,3480,4970,4969.03,1.30,0,-2358,5026,4997,4971,4942,4916,4985,4930,82,1490,500,3570,5,1,16354800,811,6.70,0.70,12,0.06,740.00,7063.00,6110,20240528,-18.82,4170,20241209,18.94,5100,-2.75,20250113,4465,11.09,20250203,6110,-18.82,20240528,4170,18.94,20241209,1.51,N,036640,500,81 억,,212441,N,N,0,N,00,N
20250313,130432,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,4975,5,2,0.10,31672666,6366,28.94,4960,4995,4950,6460,3480,4970,4975.32,1.30,0,-2029,5026,4997,4971,4942,4916,4985,4930,82,1490,500,3570,5,1,16354800,814,6.72,0.70,12,0.04,740.00,7063.00,6110,20240528,-18.58,4170,20241209,19.30,5100,-2.45,20250113,4465,11.42,20250203,6110,-18.58,20240528,4170,19.30,20241209,1.51,N,036640,500,81 억,,212441,N,N,0,N,00,N
20250313,120432,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,4975,5,2,0.10,23502911,4719,21.45,4960,4995,4960,6460,3480,4970,4980.57,1.30,0,-507,5026,4997,4971,4942,4916,4985,4930,82,1490,500,3570,5,1,16354800,814,6.72,0.70,12,0.03,740.00,7063.00,6110,20240528,-18.58,4170,20241209,19.30,5100,-2.45,20250113,4465,11.42,20250203,6110,-18.58,20240528,4170,19.30,20241209,1.51,N,036640,500,81 억,,212441,N,N,0,N,00,N
20250313,110432,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,4985,15,2,0.30,21601931,4337,19.71,4960,4995,4960,6460,3480,4970,4980.94,1.30,0,-385,5026,4997,4971,4942,4916,4985,4930,82,1490,500,3570,5,1,16354800,815,6.74,0.71,12,0.03,740.00,7063.00,6110,20240528,-18.41,4170,20241209,19.54,5100,-2.25,20250113,4465,11.65,20250203,6110,-18.41,20240528,4170,19.54,20241209,1.51,N,036640,500,81 억,,212441,N,N,0,N,00,N
20250313,100432,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,4985,15,2,0.30,20138821,4043,18.38,4960,4995,4960,6460,3480,4970,4981.26,1.30,0,-377,5026,4997,4971,4942,4916,4985,4930,82,1490,500,3570,5,1,16354800,815,6.74,0.71,12,0.02,740.00,7063.00,6110,20240528,-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,,212441,N,N,0,N,00,N
20250313,090433,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,4995,25,2,0.50,9747030,1959,8.90,4960,4995,4960,6460,3480,4970,4975.62,1.30,0,750,5026,4997,4971,4942,4916,4985,4930,82,1490,500,3570,5,1,16354800,817,6.75,0.71,12,0.01,740.00,7063.00,6110,20240528,-18.25,4170,20241209,19.78,5100,-2.06,20250113,4465,11.87,20250203,6110,-18.25,20240528,4170,19.78,20241209,1.51,N,036640,500,81 억,,212441,N,N,0,N,00,N
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
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 20250313 160432 57 100.00 KOSDAQ 화학 N N N N N 4955 -15 5 -0.30 61012946 12292 55.87 4960 4995 4940 6460 3480 4970 4963.61 1.30 0 -2884 5026 4997 4971 4942 4916 4985 4930 82 1490 500 3570 5 1 16354800 810 6.70 0.70 12 0.08 740.00 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 1.51 N 036640 500 81 억 212441 N N 0 N 00 N
3 20250313 150433 57 100.00 KOSDAQ 화학 N N N N N 4955 -15 5 -0.30 58277816 11740 53.36 4960 4995 4940 6460 3480 4970 4964.02 1.30 0 -3001 5026 4997 4971 4942 4916 4985 4930 82 1490 500 3570 5 1 16354800 810 6.70 0.70 12 0.07 740.00 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 1.51 N 036640 500 81 억 212441 N N 0 N 00 N
4 20250313 140432 57 100.00 KOSDAQ 화학 N N N N N 4960 -10 5 -0.20 44939931 9044 41.11 4960 4995 4950 6460 3480 4970 4969.03 1.30 0 -2358 5026 4997 4971 4942 4916 4985 4930 82 1490 500 3570 5 1 16354800 811 6.70 0.70 12 0.06 740.00 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 1.51 N 036640 500 81 억 212441 N N 0 N 00 N
5 20250313 130432 57 100.00 KOSDAQ 화학 N N N N N 4975 5 2 0.10 31672666 6366 28.94 4960 4995 4950 6460 3480 4970 4975.32 1.30 0 -2029 5026 4997 4971 4942 4916 4985 4930 82 1490 500 3570 5 1 16354800 814 6.72 0.70 12 0.04 740.00 7063.00 6110 20240528 -18.58 4170 20241209 19.30 5100 -2.45 20250113 4465 11.42 20250203 6110 -18.58 20240528 4170 19.30 20241209 1.51 N 036640 500 81 억 212441 N N 0 N 00 N
6 20250313 120432 57 100.00 KOSDAQ 화학 N N N N N 4975 5 2 0.10 23502911 4719 21.45 4960 4995 4960 6460 3480 4970 4980.57 1.30 0 -507 5026 4997 4971 4942 4916 4985 4930 82 1490 500 3570 5 1 16354800 814 6.72 0.70 12 0.03 740.00 7063.00 6110 20240528 -18.58 4170 20241209 19.30 5100 -2.45 20250113 4465 11.42 20250203 6110 -18.58 20240528 4170 19.30 20241209 1.51 N 036640 500 81 억 212441 N N 0 N 00 N
7 20250313 110432 57 100.00 KOSDAQ 화학 N N N N N 4985 15 2 0.30 21601931 4337 19.71 4960 4995 4960 6460 3480 4970 4980.94 1.30 0 -385 5026 4997 4971 4942 4916 4985 4930 82 1490 500 3570 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 1.51 N 036640 500 81 억 212441 N N 0 N 00 N
8 20250313 100432 57 100.00 KOSDAQ 화학 N N N N N 4985 15 2 0.30 20138821 4043 18.38 4960 4995 4960 6460 3480 4970 4981.26 1.30 0 -377 5026 4997 4971 4942 4916 4985 4930 82 1490 500 3570 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 212441 N N 0 N 00 N
9 20250313 090433 57 100.00 KOSDAQ 화학 N N N N N 4995 25 2 0.50 9747030 1959 8.90 4960 4995 4960 6460 3480 4970 4975.62 1.30 0 750 5026 4997 4971 4942 4916 4985 4930 82 1490 500 3570 5 1 16354800 817 6.75 0.71 12 0.01 740.00 7063.00 6110 20240528 -18.25 4170 20241209 19.78 5100 -2.06 20250113 4465 11.87 20250203 6110 -18.25 20240528 4170 19.78 20241209 1.51 N 036640 500 81 억 212441 N N 0 N 00 N
10 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
11 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
12 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