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

Update 2025-03-11 2978 top30,price

Browse Source
This commit is contained in:
ened
2025-03-11 18:11:50 +09:00
parent c00977e871
commit a562dc221a
2978 changed files with 32075 additions and 2737 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
036670/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
20250311,160426,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,6280,-60,5,-0.95,57634350,9211,33.89,6250,6330,6220,8240,4440,6340,6257.12,2.63,0,-1771,6506,6422,6336,6252,6166,6465,6295,56,1900,500,4430,10,1,11270000,708,6.43,0.64,12,0.08,976.00,9814.00,8000,20240814,-21.50,5210,20240805,20.54,6670,-5.85,20250106,6140,2.28,20250304,8000,-21.50,20240814,5210,20.54,20240805,1.37,N,036670,500,56 억,,296290,N,N,0,N,00,N
20250311,150429,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,6300,-40,5,-0.63,50368920,8051,29.62,6250,6330,6220,8240,4440,6340,6256.23,2.63,0,-1162,6506,6422,6336,6252,6166,6465,6295,56,1900,500,4430,10,1,11270000,710,6.45,0.64,12,0.07,976.00,9814.00,8000,20240814,-21.25,5210,20240805,20.92,6670,-5.55,20250106,6140,2.61,20250304,8000,-21.25,20240814,5210,20.92,20240805,1.37,N,036670,500,56 억,,296290,N,N,0,N,00,N
20250311,140428,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,6290,-50,5,-0.79,41942530,6707,24.68,6250,6330,6220,8240,4440,6340,6253.55,2.63,0,-970,6506,6422,6336,6252,6166,6465,6295,56,1900,500,4430,10,1,11270000,709,6.44,0.64,12,0.06,976.00,9814.00,8000,20240814,-21.38,5210,20240805,20.73,6670,-5.70,20250106,6140,2.44,20250304,8000,-21.38,20240814,5210,20.73,20240805,1.37,N,036670,500,56 억,,296290,N,N,0,N,00,N
20250311,130428,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,6280,-60,5,-0.95,37612350,6018,22.14,6250,6330,6220,8240,4440,6340,6249.98,2.63,0,-936,6506,6422,6336,6252,6166,6465,6295,56,1900,500,4430,10,1,11270000,708,6.43,0.64,12,0.05,976.00,9814.00,8000,20240814,-21.50,5210,20240805,20.54,6670,-5.85,20250106,6140,2.28,20250304,8000,-21.50,20240814,5210,20.54,20240805,1.37,N,036670,500,56 억,,296290,N,N,0,N,00,N
20250311,120428,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,6270,-70,5,-1.10,28268220,4526,16.65,6250,6330,6220,8240,4440,6340,6245.74,2.63,0,-714,6506,6422,6336,6252,6166,6465,6295,56,1900,500,4430,10,1,11270000,707,6.42,0.64,12,0.04,976.00,9814.00,8000,20240814,-21.62,5210,20240805,20.35,6670,-6.00,20250106,6140,2.12,20250304,8000,-21.62,20240814,5210,20.35,20240805,1.37,N,036670,500,56 억,,296290,N,N,0,N,00,N
20250311,110428,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,6260,-80,5,-1.26,26966090,4318,15.89,6250,6330,6220,8240,4440,6340,6245.04,2.63,0,-515,6506,6422,6336,6252,6166,6465,6295,56,1900,500,4430,10,1,11270000,706,6.41,0.64,12,0.04,976.00,9814.00,8000,20240814,-21.75,5210,20240805,20.15,6670,-6.15,20250106,6140,1.95,20250304,8000,-21.75,20240814,5210,20.15,20240805,1.37,N,036670,500,56 억,,296290,N,N,0,N,00,N
20250311,100428,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,6250,-90,5,-1.42,22623080,3621,13.32,6250,6330,6220,8240,4440,6340,6247.74,2.63,0,-295,6506,6422,6336,6252,6166,6465,6295,56,1900,500,4430,10,1,11270000,704,6.40,0.64,12,0.03,976.00,9814.00,8000,20240814,-21.88,5210,20240805,19.96,6670,-6.30,20250106,6140,1.79,20250304,8000,-21.88,20240814,5210,19.96,20240805,1.37,N,036670,500,56 억,,296290,N,N,0,N,00,N
20250311,090429,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,6260,-80,5,-1.26,4509440,721,2.65,6250,6330,6250,8240,4440,6340,6254.42,2.63,0,71,6506,6422,6336,6252,6166,6465,6295,56,1900,500,4430,10,1,11270000,706,6.41,0.64,12,0.01,976.00,9814.00,8000,20240814,-21.75,5210,20240805,20.15,6670,-6.15,20250106,6140,1.95,20250304,8000,-21.75,20240814,5210,20.15,20240805,1.37,N,036670,500,56 억,,296290,N,N,0,N,00,N
20250310,160424,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,6340,50,2,0.79,171495440,27079,388.90,6300,6420,6250,8170,4410,6290,6333.15,2.66,0,-3193,6376,6332,6296,6252,6216,6315,6235,56,1880,500,4400,10,1,11270000,715,6.50,0.65,12,0.24,976.00,9814.00,8000,20240814,-20.75,5210,20240805,21.69,6670,-4.95,20250106,6140,3.26,20250304,8000,-20.75,20240814,5210,21.69,20240805,1.35,N,036670,500,56 억,,299576,N,N,0,N,00,N
20250310,150427,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,6300,10,2,0.16,161720640,25533,366.70,6300,6420,6250,8170,4410,6290,6333.79,2.66,0,-2804,6376,6332,6296,6252,6216,6315,6235,56,1880,500,4400,10,1,11270000,710,6.45,0.64,12,0.23,976.00,9814.00,8000,20240814,-21.25,5210,20240805,20.92,6670,-5.55,20250106,6140,2.61,20250304,8000,-21.25,20240814,5210,20.92,20240805,1.35,N,036670,500,56 억,,299576,N,N,0,N,00,N
20250310,140426,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,6320,30,2,0.48,160319690,25311,363.51,6300,6420,6250,8170,4410,6290,6333.99,2.66,0,-2905,6376,6332,6296,6252,6216,6315,6235,56,1880,500,4400,10,1,11270000,712,6.48,0.64,12,0.22,976.00,9814.00,8000,20240814,-21.00,5210,20240805,21.31,6670,-5.25,20250106,6140,2.93,20250304,8000,-21.00,20240814,5210,21.31,20240805,1.35,N,036670,500,56 억,,299576,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 20250311 160426 57 100.00 KOSDAQ 화학 N N N N N 6280 -60 5 -0.95 57634350 9211 33.89 6250 6330 6220 8240 4440 6340 6257.12 2.63 0 -1771 6506 6422 6336 6252 6166 6465 6295 56 1900 500 4430 10 1 11270000 708 6.43 0.64 12 0.08 976.00 9814.00 8000 20240814 -21.50 5210 20240805 20.54 6670 -5.85 20250106 6140 2.28 20250304 8000 -21.50 20240814 5210 20.54 20240805 1.37 N 036670 500 56 억 296290 N N 0 N 00 N
3 20250311 150429 57 100.00 KOSDAQ 화학 N N N N N 6300 -40 5 -0.63 50368920 8051 29.62 6250 6330 6220 8240 4440 6340 6256.23 2.63 0 -1162 6506 6422 6336 6252 6166 6465 6295 56 1900 500 4430 10 1 11270000 710 6.45 0.64 12 0.07 976.00 9814.00 8000 20240814 -21.25 5210 20240805 20.92 6670 -5.55 20250106 6140 2.61 20250304 8000 -21.25 20240814 5210 20.92 20240805 1.37 N 036670 500 56 억 296290 N N 0 N 00 N
4 20250311 140428 57 100.00 KOSDAQ 화학 N N N N N 6290 -50 5 -0.79 41942530 6707 24.68 6250 6330 6220 8240 4440 6340 6253.55 2.63 0 -970 6506 6422 6336 6252 6166 6465 6295 56 1900 500 4430 10 1 11270000 709 6.44 0.64 12 0.06 976.00 9814.00 8000 20240814 -21.38 5210 20240805 20.73 6670 -5.70 20250106 6140 2.44 20250304 8000 -21.38 20240814 5210 20.73 20240805 1.37 N 036670 500 56 억 296290 N N 0 N 00 N
5 20250311 130428 57 100.00 KOSDAQ 화학 N N N N N 6280 -60 5 -0.95 37612350 6018 22.14 6250 6330 6220 8240 4440 6340 6249.98 2.63 0 -936 6506 6422 6336 6252 6166 6465 6295 56 1900 500 4430 10 1 11270000 708 6.43 0.64 12 0.05 976.00 9814.00 8000 20240814 -21.50 5210 20240805 20.54 6670 -5.85 20250106 6140 2.28 20250304 8000 -21.50 20240814 5210 20.54 20240805 1.37 N 036670 500 56 억 296290 N N 0 N 00 N
6 20250311 120428 57 100.00 KOSDAQ 화학 N N N N N 6270 -70 5 -1.10 28268220 4526 16.65 6250 6330 6220 8240 4440 6340 6245.74 2.63 0 -714 6506 6422 6336 6252 6166 6465 6295 56 1900 500 4430 10 1 11270000 707 6.42 0.64 12 0.04 976.00 9814.00 8000 20240814 -21.62 5210 20240805 20.35 6670 -6.00 20250106 6140 2.12 20250304 8000 -21.62 20240814 5210 20.35 20240805 1.37 N 036670 500 56 억 296290 N N 0 N 00 N
7 20250311 110428 57 100.00 KOSDAQ 화학 N N N N N 6260 -80 5 -1.26 26966090 4318 15.89 6250 6330 6220 8240 4440 6340 6245.04 2.63 0 -515 6506 6422 6336 6252 6166 6465 6295 56 1900 500 4430 10 1 11270000 706 6.41 0.64 12 0.04 976.00 9814.00 8000 20240814 -21.75 5210 20240805 20.15 6670 -6.15 20250106 6140 1.95 20250304 8000 -21.75 20240814 5210 20.15 20240805 1.37 N 036670 500 56 억 296290 N N 0 N 00 N
8 20250311 100428 57 100.00 KOSDAQ 화학 N N N N N 6250 -90 5 -1.42 22623080 3621 13.32 6250 6330 6220 8240 4440 6340 6247.74 2.63 0 -295 6506 6422 6336 6252 6166 6465 6295 56 1900 500 4430 10 1 11270000 704 6.40 0.64 12 0.03 976.00 9814.00 8000 20240814 -21.88 5210 20240805 19.96 6670 -6.30 20250106 6140 1.79 20250304 8000 -21.88 20240814 5210 19.96 20240805 1.37 N 036670 500 56 억 296290 N N 0 N 00 N
9 20250311 090429 57 100.00 KOSDAQ 화학 N N N N N 6260 -80 5 -1.26 4509440 721 2.65 6250 6330 6250 8240 4440 6340 6254.42 2.63 0 71 6506 6422 6336 6252 6166 6465 6295 56 1900 500 4430 10 1 11270000 706 6.41 0.64 12 0.01 976.00 9814.00 8000 20240814 -21.75 5210 20240805 20.15 6670 -6.15 20250106 6140 1.95 20250304 8000 -21.75 20240814 5210 20.15 20240805 1.37 N 036670 500 56 억 296290 N N 0 N 00 N
10 20250310 160424 57 100.00 KOSDAQ 화학 N N N N N 6340 50 2 0.79 171495440 27079 388.90 6300 6420 6250 8170 4410 6290 6333.15 2.66 0 -3193 6376 6332 6296 6252 6216 6315 6235 56 1880 500 4400 10 1 11270000 715 6.50 0.65 12 0.24 976.00 9814.00 8000 20240814 -20.75 5210 20240805 21.69 6670 -4.95 20250106 6140 3.26 20250304 8000 -20.75 20240814 5210 21.69 20240805 1.35 N 036670 500 56 억 299576 N N 0 N 00 N
11 20250310 150427 57 100.00 KOSDAQ 화학 N N N N N 6300 10 2 0.16 161720640 25533 366.70 6300 6420 6250 8170 4410 6290 6333.79 2.66 0 -2804 6376 6332 6296 6252 6216 6315 6235 56 1880 500 4400 10 1 11270000 710 6.45 0.64 12 0.23 976.00 9814.00 8000 20240814 -21.25 5210 20240805 20.92 6670 -5.55 20250106 6140 2.61 20250304 8000 -21.25 20240814 5210 20.92 20240805 1.35 N 036670 500 56 억 299576 N N 0 N 00 N
12 20250310 140426 57 100.00 KOSDAQ 화학 N N N N N 6320 30 2 0.48 160319690 25311 363.51 6300 6420 6250 8170 4410 6290 6333.99 2.66 0 -2905 6376 6332 6296 6252 6216 6315 6235 56 1880 500 4400 10 1 11270000 712 6.48 0.64 12 0.22 976.00 9814.00 8000 20240814 -21.00 5210 20240805 21.31 6670 -5.25 20250106 6140 2.93 20250304 8000 -21.00 20240814 5210 21.31 20240805 1.35 N 036670 500 56 억 299576 N N 0 N 00 N