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

Update 2025-03-12 2978 top30,price

Browse Source
This commit is contained in:
ened
2025-03-12 18:11:51 +09:00
parent 6758584357
commit 254d69d93c
2978 changed files with 32073 additions and 2737 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
037370/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
20250312,160434,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,6080,-190,5,-3.03,157134930,25501,81.48,6200,6280,6030,8150,4390,6270,6164.16,2.17,0,-513,6510,6390,6220,6100,5930,6450,6160,86,1880,1000,4380,10,1,8624972,524,-6.57,0.88,12,0.30,-925.00,6940.00,10570,20240228,-42.48,5050,20241209,20.40,6370,-4.55,20250203,5570,9.16,20250103,10220,-40.51,20240412,5050,20.40,20241209,0.01,N,037370,1000,86 억,,186881,N,N,0,N,00,N
20250312,150434,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,6080,-190,5,-3.03,136144210,22042,70.42,6200,6280,6030,8150,4390,6270,6176.58,2.17,0,242,6510,6390,6220,6100,5930,6450,6160,86,1880,1000,4380,10,1,8624972,524,-6.57,0.88,12,0.26,-925.00,6940.00,10570,20240228,-42.48,5050,20241209,20.40,6370,-4.55,20250203,5570,9.16,20250103,10220,-40.51,20240412,5050,20.40,20241209,0.01,N,037370,1000,86 억,,186881,N,N,0,N,00,N
20250312,140434,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,6190,-80,5,-1.28,79212650,12715,40.62,6200,6280,6190,8150,4390,6270,6229.86,2.17,0,-257,6510,6390,6220,6100,5930,6450,6160,86,1880,1000,4380,10,1,8624972,534,-6.69,0.89,12,0.15,-925.00,6940.00,10570,20240228,-41.44,5050,20241209,22.57,6370,-2.83,20250203,5570,11.13,20250103,10220,-39.43,20240412,5050,22.57,20241209,0.01,N,037370,1000,86 억,,186881,N,N,0,N,00,N
20250312,130434,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,6260,-10,5,-0.16,48306010,7741,24.73,6200,6280,6200,8150,4390,6270,6240.28,2.17,0,-676,6510,6390,6220,6100,5930,6450,6160,86,1880,1000,4380,10,1,8624972,540,-6.77,0.90,12,0.09,-925.00,6940.00,10570,20240228,-40.78,5050,20241209,23.96,6370,-1.73,20250203,5570,12.39,20250103,10220,-38.75,20240412,5050,23.96,20241209,0.01,N,037370,1000,86 억,,186881,N,N,0,N,00,N
20250312,120435,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,6230,-40,5,-0.64,41772320,6695,21.39,6200,6280,6200,8150,4390,6270,6239.33,2.17,0,-660,6510,6390,6220,6100,5930,6450,6160,86,1880,1000,4380,10,1,8624972,537,-6.74,0.90,12,0.08,-925.00,6940.00,10570,20240228,-41.06,5050,20241209,23.37,6370,-2.20,20250203,5570,11.85,20250103,10220,-39.04,20240412,5050,23.37,20241209,0.01,N,037370,1000,86 억,,186881,N,N,0,N,00,N
20250312,110432,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,6250,-20,5,-0.32,37436470,6000,19.17,6200,6280,6200,8150,4390,6270,6239.41,2.17,0,-666,6510,6390,6220,6100,5930,6450,6160,86,1880,1000,4380,10,1,8624972,539,-6.76,0.90,12,0.07,-925.00,6940.00,10570,20240228,-40.87,5050,20241209,23.76,6370,-1.88,20250203,5570,12.21,20250103,10220,-38.85,20240412,5050,23.76,20241209,0.01,N,037370,1000,86 억,,186881,N,N,0,N,00,N
20250312,100434,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,6240,-30,5,-0.48,28542000,4571,14.60,6200,6280,6200,8150,4390,6270,6244.15,2.17,0,-885,6510,6390,6220,6100,5930,6450,6160,86,1880,1000,4380,10,1,8624972,538,-6.75,0.90,12,0.05,-925.00,6940.00,10570,20240228,-40.96,5050,20241209,23.56,6370,-2.04,20250203,5570,12.03,20250103,10220,-38.94,20240412,5050,23.56,20241209,0.01,N,037370,1000,86 억,,186881,N,N,0,N,00,N
20250312,090435,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,6200,-70,5,-1.12,1501960,241,0.77,6200,6270,6200,8150,4390,6270,6232.20,2.17,0,-30,6510,6390,6220,6100,5930,6450,6160,86,1880,1000,4380,10,1,8624972,535,-6.70,0.89,12,0.00,-925.00,6940.00,10570,20240228,-41.34,5050,20241209,22.77,6370,-2.67,20250203,5570,11.31,20250103,10220,-39.33,20240412,5050,22.77,20241209,0.01,N,037370,1000,86 억,,186881,N,N,0,N,00,N
20250311,160430,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,6270,20,2,0.32,192414555,31297,65.65,6160,6340,6050,8120,4380,6250,6146.15,2.15,0,1701,6523,6386,6143,6006,5763,6455,6075,86,1870,1000,4370,10,1,8624972,541,-6.78,0.90,12,0.36,-925.00,6940.00,10570,20240228,-40.68,5050,20241209,24.16,6370,-1.57,20250203,5570,12.57,20250103,10220,-38.65,20240412,5050,24.16,20241209,0.01,N,037370,1000,86 억,,185181,N,N,0,N,00,N
20250311,150433,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,6200,-50,5,-0.80,170064815,27713,58.13,6160,6340,6050,8120,4380,6250,6136.64,2.15,0,1895,6523,6386,6143,6006,5763,6455,6075,86,1870,1000,4370,10,1,8624972,535,-6.70,0.89,12,0.32,-925.00,6940.00,10570,20240228,-41.34,5050,20241209,22.77,6370,-2.67,20250203,5570,11.31,20250103,10220,-39.33,20240412,5050,22.77,20241209,0.01,N,037370,1000,86 억,,185181,N,N,0,N,00,N
20250311,140432,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,6170,-80,5,-1.28,163592515,26664,55.93,6160,6340,6050,8120,4380,6250,6135.33,2.15,0,1652,6523,6386,6143,6006,5763,6455,6075,86,1870,1000,4370,10,1,8624972,532,-6.67,0.89,12,0.31,-925.00,6940.00,10570,20240228,-41.63,5050,20241209,22.18,6370,-3.14,20250203,5570,10.77,20250103,10220,-39.63,20240412,5050,22.18,20241209,0.01,N,037370,1000,86 억,,185181,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 20250312 160434 57 100.00 KOSDAQ 화학 N N N N N 6080 -190 5 -3.03 157134930 25501 81.48 6200 6280 6030 8150 4390 6270 6164.16 2.17 0 -513 6510 6390 6220 6100 5930 6450 6160 86 1880 1000 4380 10 1 8624972 524 -6.57 0.88 12 0.30 -925.00 6940.00 10570 20240228 -42.48 5050 20241209 20.40 6370 -4.55 20250203 5570 9.16 20250103 10220 -40.51 20240412 5050 20.40 20241209 0.01 N 037370 1000 86 억 186881 N N 0 N 00 N
3 20250312 150434 57 100.00 KOSDAQ 화학 N N N N N 6080 -190 5 -3.03 136144210 22042 70.42 6200 6280 6030 8150 4390 6270 6176.58 2.17 0 242 6510 6390 6220 6100 5930 6450 6160 86 1880 1000 4380 10 1 8624972 524 -6.57 0.88 12 0.26 -925.00 6940.00 10570 20240228 -42.48 5050 20241209 20.40 6370 -4.55 20250203 5570 9.16 20250103 10220 -40.51 20240412 5050 20.40 20241209 0.01 N 037370 1000 86 억 186881 N N 0 N 00 N
4 20250312 140434 57 100.00 KOSDAQ 화학 N N N N N 6190 -80 5 -1.28 79212650 12715 40.62 6200 6280 6190 8150 4390 6270 6229.86 2.17 0 -257 6510 6390 6220 6100 5930 6450 6160 86 1880 1000 4380 10 1 8624972 534 -6.69 0.89 12 0.15 -925.00 6940.00 10570 20240228 -41.44 5050 20241209 22.57 6370 -2.83 20250203 5570 11.13 20250103 10220 -39.43 20240412 5050 22.57 20241209 0.01 N 037370 1000 86 억 186881 N N 0 N 00 N
5 20250312 130434 57 100.00 KOSDAQ 화학 N N N N N 6260 -10 5 -0.16 48306010 7741 24.73 6200 6280 6200 8150 4390 6270 6240.28 2.17 0 -676 6510 6390 6220 6100 5930 6450 6160 86 1880 1000 4380 10 1 8624972 540 -6.77 0.90 12 0.09 -925.00 6940.00 10570 20240228 -40.78 5050 20241209 23.96 6370 -1.73 20250203 5570 12.39 20250103 10220 -38.75 20240412 5050 23.96 20241209 0.01 N 037370 1000 86 억 186881 N N 0 N 00 N
6 20250312 120435 57 100.00 KOSDAQ 화학 N N N N N 6230 -40 5 -0.64 41772320 6695 21.39 6200 6280 6200 8150 4390 6270 6239.33 2.17 0 -660 6510 6390 6220 6100 5930 6450 6160 86 1880 1000 4380 10 1 8624972 537 -6.74 0.90 12 0.08 -925.00 6940.00 10570 20240228 -41.06 5050 20241209 23.37 6370 -2.20 20250203 5570 11.85 20250103 10220 -39.04 20240412 5050 23.37 20241209 0.01 N 037370 1000 86 억 186881 N N 0 N 00 N
7 20250312 110432 57 100.00 KOSDAQ 화학 N N N N N 6250 -20 5 -0.32 37436470 6000 19.17 6200 6280 6200 8150 4390 6270 6239.41 2.17 0 -666 6510 6390 6220 6100 5930 6450 6160 86 1880 1000 4380 10 1 8624972 539 -6.76 0.90 12 0.07 -925.00 6940.00 10570 20240228 -40.87 5050 20241209 23.76 6370 -1.88 20250203 5570 12.21 20250103 10220 -38.85 20240412 5050 23.76 20241209 0.01 N 037370 1000 86 억 186881 N N 0 N 00 N
8 20250312 100434 57 100.00 KOSDAQ 화학 N N N N N 6240 -30 5 -0.48 28542000 4571 14.60 6200 6280 6200 8150 4390 6270 6244.15 2.17 0 -885 6510 6390 6220 6100 5930 6450 6160 86 1880 1000 4380 10 1 8624972 538 -6.75 0.90 12 0.05 -925.00 6940.00 10570 20240228 -40.96 5050 20241209 23.56 6370 -2.04 20250203 5570 12.03 20250103 10220 -38.94 20240412 5050 23.56 20241209 0.01 N 037370 1000 86 억 186881 N N 0 N 00 N
9 20250312 090435 57 100.00 KOSDAQ 화학 N N N N N 6200 -70 5 -1.12 1501960 241 0.77 6200 6270 6200 8150 4390 6270 6232.20 2.17 0 -30 6510 6390 6220 6100 5930 6450 6160 86 1880 1000 4380 10 1 8624972 535 -6.70 0.89 12 0.00 -925.00 6940.00 10570 20240228 -41.34 5050 20241209 22.77 6370 -2.67 20250203 5570 11.31 20250103 10220 -39.33 20240412 5050 22.77 20241209 0.01 N 037370 1000 86 억 186881 N N 0 N 00 N
10 20250311 160430 57 100.00 KOSDAQ 화학 N N N N N 6270 20 2 0.32 192414555 31297 65.65 6160 6340 6050 8120 4380 6250 6146.15 2.15 0 1701 6523 6386 6143 6006 5763 6455 6075 86 1870 1000 4370 10 1 8624972 541 -6.78 0.90 12 0.36 -925.00 6940.00 10570 20240228 -40.68 5050 20241209 24.16 6370 -1.57 20250203 5570 12.57 20250103 10220 -38.65 20240412 5050 24.16 20241209 0.01 N 037370 1000 86 억 185181 N N 0 N 00 N
11 20250311 150433 57 100.00 KOSDAQ 화학 N N N N N 6200 -50 5 -0.80 170064815 27713 58.13 6160 6340 6050 8120 4380 6250 6136.64 2.15 0 1895 6523 6386 6143 6006 5763 6455 6075 86 1870 1000 4370 10 1 8624972 535 -6.70 0.89 12 0.32 -925.00 6940.00 10570 20240228 -41.34 5050 20241209 22.77 6370 -2.67 20250203 5570 11.31 20250103 10220 -39.33 20240412 5050 22.77 20241209 0.01 N 037370 1000 86 억 185181 N N 0 N 00 N
12 20250311 140432 57 100.00 KOSDAQ 화학 N N N N N 6170 -80 5 -1.28 163592515 26664 55.93 6160 6340 6050 8120 4380 6250 6135.33 2.15 0 1652 6523 6386 6143 6006 5763 6455 6075 86 1870 1000 4370 10 1 8624972 532 -6.67 0.89 12 0.31 -925.00 6940.00 10570 20240228 -41.63 5050 20241209 22.18 6370 -3.14 20250203 5570 10.77 20250103 10220 -39.63 20240412 5050 22.18 20241209 0.01 N 037370 1000 86 억 185181 N N 0 N 00 N