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

Update 2025-03-07 2977 top30,price

Browse Source
This commit is contained in:
ened
2025-03-07 18:11:51 +09:00
parent 373834cea7
commit f835795ebb
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
20250307,160424,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,4990,25,2,0.50,132314522,26524,111.42,4965,5030,4935,6450,3480,4965,4988.47,1.26,0,3898,5031,4997,4976,4942,4921,4987,4932,82,1485,500,3570,5,1,16354800,816,6.74,0.71,12,0.16,740.00,7063.00,6110,20240528,-18.33,4170,20241209,19.66,5100,-2.16,20250113,4465,11.76,20250203,6110,-18.33,20240528,4170,19.66,20241209,1.53,N,036640,500,81 억,,205987,N,N,0,N,00,N
20250307,150426,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,5000,35,2,0.70,120061977,24065,101.09,4965,5030,4935,6450,3480,4965,4989.07,1.26,0,3238,5031,4997,4976,4942,4921,4987,4932,82,1485,500,3570,10,1,16354800,818,6.76,0.71,12,0.15,740.00,7063.00,6110,20240528,-18.17,4170,20241209,19.90,5100,-1.96,20250113,4465,11.98,20250203,6110,-18.17,20240528,4170,19.90,20241209,1.53,N,036640,500,81 억,,205987,N,N,0,N,00,N
20250307,140424,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,5020,55,2,1.11,106794177,21412,89.94,4965,5030,4935,6450,3480,4965,4987.59,1.26,0,3250,5031,4997,4976,4942,4921,4987,4932,82,1485,500,3570,10,1,16354800,821,6.78,0.71,12,0.13,740.00,7063.00,6110,20240528,-17.84,4170,20241209,20.38,5100,-1.57,20250113,4465,12.43,20250203,6110,-17.84,20240528,4170,20.38,20241209,1.53,N,036640,500,81 억,,205987,N,N,0,N,00,N
20250307,130425,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,4985,20,2,0.40,51295892,10322,43.36,4965,4990,4935,6450,3480,4965,4969.57,1.26,0,1307,5031,4997,4976,4942,4921,4987,4932,82,1485,500,3570,5,1,16354800,815,6.74,0.71,12,0.06,740.00,7063.00,6110,20240528,-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,,205987,N,N,0,N,00,N
20250307,120426,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,4980,15,2,0.30,36254245,7299,30.66,4965,4990,4935,6450,3480,4965,4967.02,1.26,0,873,5031,4997,4976,4942,4921,4987,4932,82,1485,500,3570,5,1,16354800,814,6.73,0.71,12,0.04,740.00,7063.00,6110,20240528,-18.49,4170,20241209,19.42,5100,-2.35,20250113,4465,11.53,20250203,6110,-18.49,20240528,4170,19.42,20241209,1.53,N,036640,500,81 억,,205987,N,N,0,N,00,N
20250307,110425,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,4980,15,2,0.30,25517220,5141,21.60,4965,4980,4935,6450,3480,4965,4963.47,1.26,0,1059,5031,4997,4976,4942,4921,4987,4932,82,1485,500,3570,5,1,16354800,814,6.73,0.71,12,0.03,740.00,7063.00,6110,20240528,-18.49,4170,20241209,19.42,5100,-2.35,20250113,4465,11.53,20250203,6110,-18.49,20240528,4170,19.42,20241209,1.53,N,036640,500,81 억,,205987,N,N,0,N,00,N
20250307,100423,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,4980,15,2,0.30,11812450,2385,10.02,4965,4980,4935,6450,3480,4965,4952.81,1.26,0,902,5031,4997,4976,4942,4921,4987,4932,82,1485,500,3570,5,1,16354800,814,6.73,0.71,12,0.01,740.00,7063.00,6110,20240528,-18.49,4170,20241209,19.42,5100,-2.35,20250113,4465,11.53,20250203,6110,-18.49,20240528,4170,19.42,20241209,1.53,N,036640,500,81 억,,205987,N,N,0,N,00,N
20250307,090426,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,4945,-20,5,-0.40,505320,102,0.43,4965,4970,4935,6450,3480,4965,4954.12,1.26,0,-48,5031,4997,4976,4942,4921,4987,4932,82,1485,500,3570,5,1,16354800,809,6.68,0.70,12,0.00,740.00,7063.00,6110,20240528,-19.07,4170,20241209,18.59,5100,-3.04,20250113,4465,10.75,20250203,6110,-19.07,20240528,4170,18.59,20241209,1.53,N,036640,500,81 억,,205987,N,N,0,N,00,N
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
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 20250307 160424 57 100.00 KOSDAQ 화학 N N N N N 4990 25 2 0.50 132314522 26524 111.42 4965 5030 4935 6450 3480 4965 4988.47 1.26 0 3898 5031 4997 4976 4942 4921 4987 4932 82 1485 500 3570 5 1 16354800 816 6.74 0.71 12 0.16 740.00 7063.00 6110 20240528 -18.33 4170 20241209 19.66 5100 -2.16 20250113 4465 11.76 20250203 6110 -18.33 20240528 4170 19.66 20241209 1.53 N 036640 500 81 억 205987 N N 0 N 00 N
3 20250307 150426 57 100.00 KOSDAQ 화학 N N N N N 5000 35 2 0.70 120061977 24065 101.09 4965 5030 4935 6450 3480 4965 4989.07 1.26 0 3238 5031 4997 4976 4942 4921 4987 4932 82 1485 500 3570 10 1 16354800 818 6.76 0.71 12 0.15 740.00 7063.00 6110 20240528 -18.17 4170 20241209 19.90 5100 -1.96 20250113 4465 11.98 20250203 6110 -18.17 20240528 4170 19.90 20241209 1.53 N 036640 500 81 억 205987 N N 0 N 00 N
4 20250307 140424 57 100.00 KOSDAQ 화학 N N N N N 5020 55 2 1.11 106794177 21412 89.94 4965 5030 4935 6450 3480 4965 4987.59 1.26 0 3250 5031 4997 4976 4942 4921 4987 4932 82 1485 500 3570 10 1 16354800 821 6.78 0.71 12 0.13 740.00 7063.00 6110 20240528 -17.84 4170 20241209 20.38 5100 -1.57 20250113 4465 12.43 20250203 6110 -17.84 20240528 4170 20.38 20241209 1.53 N 036640 500 81 억 205987 N N 0 N 00 N
5 20250307 130425 57 100.00 KOSDAQ 화학 N N N N N 4985 20 2 0.40 51295892 10322 43.36 4965 4990 4935 6450 3480 4965 4969.57 1.26 0 1307 5031 4997 4976 4942 4921 4987 4932 82 1485 500 3570 5 1 16354800 815 6.74 0.71 12 0.06 740.00 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 205987 N N 0 N 00 N
6 20250307 120426 57 100.00 KOSDAQ 화학 N N N N N 4980 15 2 0.30 36254245 7299 30.66 4965 4990 4935 6450 3480 4965 4967.02 1.26 0 873 5031 4997 4976 4942 4921 4987 4932 82 1485 500 3570 5 1 16354800 814 6.73 0.71 12 0.04 740.00 7063.00 6110 20240528 -18.49 4170 20241209 19.42 5100 -2.35 20250113 4465 11.53 20250203 6110 -18.49 20240528 4170 19.42 20241209 1.53 N 036640 500 81 억 205987 N N 0 N 00 N
7 20250307 110425 57 100.00 KOSDAQ 화학 N N N N N 4980 15 2 0.30 25517220 5141 21.60 4965 4980 4935 6450 3480 4965 4963.47 1.26 0 1059 5031 4997 4976 4942 4921 4987 4932 82 1485 500 3570 5 1 16354800 814 6.73 0.71 12 0.03 740.00 7063.00 6110 20240528 -18.49 4170 20241209 19.42 5100 -2.35 20250113 4465 11.53 20250203 6110 -18.49 20240528 4170 19.42 20241209 1.53 N 036640 500 81 억 205987 N N 0 N 00 N
8 20250307 100423 57 100.00 KOSDAQ 화학 N N N N N 4980 15 2 0.30 11812450 2385 10.02 4965 4980 4935 6450 3480 4965 4952.81 1.26 0 902 5031 4997 4976 4942 4921 4987 4932 82 1485 500 3570 5 1 16354800 814 6.73 0.71 12 0.01 740.00 7063.00 6110 20240528 -18.49 4170 20241209 19.42 5100 -2.35 20250113 4465 11.53 20250203 6110 -18.49 20240528 4170 19.42 20241209 1.53 N 036640 500 81 억 205987 N N 0 N 00 N
9 20250307 090426 57 100.00 KOSDAQ 화학 N N N N N 4945 -20 5 -0.40 505320 102 0.43 4965 4970 4935 6450 3480 4965 4954.12 1.26 0 -48 5031 4997 4976 4942 4921 4987 4932 82 1485 500 3570 5 1 16354800 809 6.68 0.70 12 0.00 740.00 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 1.53 N 036640 500 81 억 205987 N N 0 N 00 N
10 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
11 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
12 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