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

Update 2025-03-21 2979 top30,price

Browse Source
This commit is contained in:
ened
2025-03-21 18:11:51 +09:00
parent dbbf369538
commit da0598ae0c
2979 changed files with 32081 additions and 2738 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
20250321,160456,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,4895,-10,5,-0.20,152591225,31291,71.79,4905,4910,4840,6370,3435,4905,4876.52,1.25,0,-6890,5015,4960,4910,4855,4805,4935,4830,82,1465,500,3530,5,1,16354800,801,5.30,0.65,12,0.19,924.00,7560.00,6110,20240528,-19.89,4170,20241209,17.39,5100,-4.02,20250113,4465,9.63,20250203,6110,-19.89,20240528,4170,17.39,20241209,1.47,N,036640,500,81 억,,205251,N,N,0,N,00,N
20250321,150440,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,4900,-5,5,-0.10,150780065,30921,70.95,4905,4910,4840,6370,3435,4905,4876.30,1.25,0,-6921,5015,4960,4910,4855,4805,4935,4830,82,1465,500,3530,5,1,16354800,801,5.30,0.65,12,0.19,924.00,7560.00,6110,20240528,-19.80,4170,20241209,17.51,5100,-3.92,20250113,4465,9.74,20250203,6110,-19.80,20240528,4170,17.51,20241209,1.47,N,036640,500,81 억,,205251,N,N,0,N,00,N
20250321,140440,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,4905,0,3,0.00,141791710,29086,66.74,4905,4905,4840,6370,3435,4905,4874.91,1.25,0,-7600,5015,4960,4910,4855,4805,4935,4830,82,1465,500,3530,5,1,16354800,802,5.31,0.65,12,0.18,924.00,7560.00,6110,20240528,-19.72,4170,20241209,17.63,5100,-3.82,20250113,4465,9.85,20250203,6110,-19.72,20240528,4170,17.63,20241209,1.47,N,036640,500,81 억,,205251,N,N,0,N,00,N
20250321,130441,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,4885,-20,5,-0.41,105049135,21585,49.53,4905,4905,4840,6370,3435,4905,4866.77,1.25,0,-2778,5015,4960,4910,4855,4805,4935,4830,82,1465,500,3530,5,1,16354800,799,5.29,0.65,12,0.13,924.00,7560.00,6110,20240528,-20.05,4170,20241209,17.15,5100,-4.22,20250113,4465,9.41,20250203,6110,-20.05,20240528,4170,17.15,20241209,1.47,N,036640,500,81 억,,205251,N,N,0,N,00,N
20250321,120441,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,4895,-10,5,-0.20,103533509,21275,48.81,4905,4905,4840,6370,3435,4905,4866.44,1.25,0,-2729,5015,4960,4910,4855,4805,4935,4830,82,1465,500,3530,5,1,16354800,801,5.30,0.65,12,0.13,924.00,7560.00,6110,20240528,-19.89,4170,20241209,17.39,5100,-4.02,20250113,4465,9.63,20250203,6110,-19.89,20240528,4170,17.39,20241209,1.47,N,036640,500,81 억,,205251,N,N,0,N,00,N
20250321,110440,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,4895,-10,5,-0.20,94605944,19442,44.61,4905,4905,4840,6370,3435,4905,4866.06,1.25,0,-3004,5015,4960,4910,4855,4805,4935,4830,82,1465,500,3530,5,1,16354800,801,5.30,0.65,12,0.12,924.00,7560.00,6110,20240528,-19.89,4170,20241209,17.39,5100,-4.02,20250113,4465,9.63,20250203,6110,-19.89,20240528,4170,17.39,20241209,1.47,N,036640,500,81 억,,205251,N,N,0,N,00,N
20250321,100441,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,4870,-35,5,-0.71,64191477,13197,30.28,4905,4905,4840,6370,3435,4905,4864.10,1.25,0,-3968,5015,4960,4910,4855,4805,4935,4830,82,1465,500,3530,5,1,16354800,796,5.27,0.64,12,0.08,924.00,7560.00,6110,20240528,-20.29,4170,20241209,16.79,5100,-4.51,20250113,4465,9.07,20250203,6110,-20.29,20240528,4170,16.79,20241209,1.47,N,036640,500,81 억,,205251,N,N,0,N,00,N
20250321,090442,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,4905,0,3,0.00,5605005,1147,2.63,4905,4905,4860,6370,3435,4905,4886.67,1.25,0,-504,5015,4960,4910,4855,4805,4935,4830,82,1465,500,3530,5,1,16354800,802,5.31,0.65,12,0.01,924.00,7560.00,6110,20240528,-19.72,4170,20241209,17.63,5100,-3.82,20250113,4465,9.85,20250203,6110,-19.72,20240528,4170,17.63,20241209,1.47,N,036640,500,81 억,,205251,N,N,0,N,00,N
20250320,160734,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,4905,-40,5,-0.81,212775854,43443,375.41,4925,4965,4860,6420,3465,4945,4897.82,1.34,0,-14106,4975,4960,4940,4925,4905,4962,4927,82,1475,500,3560,5,1,16354800,802,5.31,0.65,12,0.27,924.00,7560.00,6110,20240528,-19.72,4170,20241209,17.63,5100,-3.82,20250113,4465,9.85,20250203,6110,-19.72,20240528,4170,17.63,20241209,1.48,N,036640,500,81 억,,219359,N,N,0,N,00,N
20250320,150440,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,4890,-55,5,-1.11,201086624,41054,354.77,4925,4965,4860,6420,3465,4945,4898.10,1.34,0,-12792,4975,4960,4940,4925,4905,4962,4927,82,1475,500,3560,5,1,16354800,800,5.29,0.65,12,0.25,924.00,7560.00,6110,20240528,-19.97,4170,20241209,17.27,5100,-4.12,20250113,4465,9.52,20250203,6110,-19.97,20240528,4170,17.27,20241209,1.48,N,036640,500,81 억,,219359,N,N,0,N,00,N
20250320,140441,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,4875,-70,5,-1.42,174541079,35622,307.83,4925,4965,4865,6420,3465,4945,4899.81,1.34,0,-12305,4975,4960,4940,4925,4905,4962,4927,82,1475,500,3560,5,1,16354800,797,5.28,0.64,12,0.22,924.00,7560.00,6110,20240528,-20.21,4170,20241209,16.91,5100,-4.41,20250113,4465,9.18,20250203,6110,-20.21,20240528,4170,16.91,20241209,1.48,N,036640,500,81 억,,219359,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 20250321 160456 57 100.00 KOSDAQ 화학 N N N N N 4895 -10 5 -0.20 152591225 31291 71.79 4905 4910 4840 6370 3435 4905 4876.52 1.25 0 -6890 5015 4960 4910 4855 4805 4935 4830 82 1465 500 3530 5 1 16354800 801 5.30 0.65 12 0.19 924.00 7560.00 6110 20240528 -19.89 4170 20241209 17.39 5100 -4.02 20250113 4465 9.63 20250203 6110 -19.89 20240528 4170 17.39 20241209 1.47 N 036640 500 81 억 205251 N N 0 N 00 N
3 20250321 150440 57 100.00 KOSDAQ 화학 N N N N N 4900 -5 5 -0.10 150780065 30921 70.95 4905 4910 4840 6370 3435 4905 4876.30 1.25 0 -6921 5015 4960 4910 4855 4805 4935 4830 82 1465 500 3530 5 1 16354800 801 5.30 0.65 12 0.19 924.00 7560.00 6110 20240528 -19.80 4170 20241209 17.51 5100 -3.92 20250113 4465 9.74 20250203 6110 -19.80 20240528 4170 17.51 20241209 1.47 N 036640 500 81 억 205251 N N 0 N 00 N
4 20250321 140440 57 100.00 KOSDAQ 화학 N N N N N 4905 0 3 0.00 141791710 29086 66.74 4905 4905 4840 6370 3435 4905 4874.91 1.25 0 -7600 5015 4960 4910 4855 4805 4935 4830 82 1465 500 3530 5 1 16354800 802 5.31 0.65 12 0.18 924.00 7560.00 6110 20240528 -19.72 4170 20241209 17.63 5100 -3.82 20250113 4465 9.85 20250203 6110 -19.72 20240528 4170 17.63 20241209 1.47 N 036640 500 81 억 205251 N N 0 N 00 N
5 20250321 130441 57 100.00 KOSDAQ 화학 N N N N N 4885 -20 5 -0.41 105049135 21585 49.53 4905 4905 4840 6370 3435 4905 4866.77 1.25 0 -2778 5015 4960 4910 4855 4805 4935 4830 82 1465 500 3530 5 1 16354800 799 5.29 0.65 12 0.13 924.00 7560.00 6110 20240528 -20.05 4170 20241209 17.15 5100 -4.22 20250113 4465 9.41 20250203 6110 -20.05 20240528 4170 17.15 20241209 1.47 N 036640 500 81 억 205251 N N 0 N 00 N
6 20250321 120441 57 100.00 KOSDAQ 화학 N N N N N 4895 -10 5 -0.20 103533509 21275 48.81 4905 4905 4840 6370 3435 4905 4866.44 1.25 0 -2729 5015 4960 4910 4855 4805 4935 4830 82 1465 500 3530 5 1 16354800 801 5.30 0.65 12 0.13 924.00 7560.00 6110 20240528 -19.89 4170 20241209 17.39 5100 -4.02 20250113 4465 9.63 20250203 6110 -19.89 20240528 4170 17.39 20241209 1.47 N 036640 500 81 억 205251 N N 0 N 00 N
7 20250321 110440 57 100.00 KOSDAQ 화학 N N N N N 4895 -10 5 -0.20 94605944 19442 44.61 4905 4905 4840 6370 3435 4905 4866.06 1.25 0 -3004 5015 4960 4910 4855 4805 4935 4830 82 1465 500 3530 5 1 16354800 801 5.30 0.65 12 0.12 924.00 7560.00 6110 20240528 -19.89 4170 20241209 17.39 5100 -4.02 20250113 4465 9.63 20250203 6110 -19.89 20240528 4170 17.39 20241209 1.47 N 036640 500 81 억 205251 N N 0 N 00 N
8 20250321 100441 57 100.00 KOSDAQ 화학 N N N N N 4870 -35 5 -0.71 64191477 13197 30.28 4905 4905 4840 6370 3435 4905 4864.10 1.25 0 -3968 5015 4960 4910 4855 4805 4935 4830 82 1465 500 3530 5 1 16354800 796 5.27 0.64 12 0.08 924.00 7560.00 6110 20240528 -20.29 4170 20241209 16.79 5100 -4.51 20250113 4465 9.07 20250203 6110 -20.29 20240528 4170 16.79 20241209 1.47 N 036640 500 81 억 205251 N N 0 N 00 N
9 20250321 090442 57 100.00 KOSDAQ 화학 N N N N N 4905 0 3 0.00 5605005 1147 2.63 4905 4905 4860 6370 3435 4905 4886.67 1.25 0 -504 5015 4960 4910 4855 4805 4935 4830 82 1465 500 3530 5 1 16354800 802 5.31 0.65 12 0.01 924.00 7560.00 6110 20240528 -19.72 4170 20241209 17.63 5100 -3.82 20250113 4465 9.85 20250203 6110 -19.72 20240528 4170 17.63 20241209 1.47 N 036640 500 81 억 205251 N N 0 N 00 N
10 20250320 160734 57 100.00 KOSDAQ 화학 N N N N N 4905 -40 5 -0.81 212775854 43443 375.41 4925 4965 4860 6420 3465 4945 4897.82 1.34 0 -14106 4975 4960 4940 4925 4905 4962 4927 82 1475 500 3560 5 1 16354800 802 5.31 0.65 12 0.27 924.00 7560.00 6110 20240528 -19.72 4170 20241209 17.63 5100 -3.82 20250113 4465 9.85 20250203 6110 -19.72 20240528 4170 17.63 20241209 1.48 N 036640 500 81 억 219359 N N 0 N 00 N
11 20250320 150440 57 100.00 KOSDAQ 화학 N N N N N 4890 -55 5 -1.11 201086624 41054 354.77 4925 4965 4860 6420 3465 4945 4898.10 1.34 0 -12792 4975 4960 4940 4925 4905 4962 4927 82 1475 500 3560 5 1 16354800 800 5.29 0.65 12 0.25 924.00 7560.00 6110 20240528 -19.97 4170 20241209 17.27 5100 -4.12 20250113 4465 9.52 20250203 6110 -19.97 20240528 4170 17.27 20241209 1.48 N 036640 500 81 억 219359 N N 0 N 00 N
12 20250320 140441 57 100.00 KOSDAQ 화학 N N N N N 4875 -70 5 -1.42 174541079 35622 307.83 4925 4965 4865 6420 3465 4945 4899.81 1.34 0 -12305 4975 4960 4940 4925 4905 4962 4927 82 1475 500 3560 5 1 16354800 797 5.28 0.64 12 0.22 924.00 7560.00 6110 20240528 -20.21 4170 20241209 16.91 5100 -4.41 20250113 4465 9.18 20250203 6110 -20.21 20240528 4170 16.91 20241209 1.48 N 036640 500 81 억 219359 N N 0 N 00 N