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

Update 2025-03-06 2977 top30,price

Browse Source
This commit is contained in:
ened
2025-03-06 18:11:45 +09:00
parent f315407e90
commit bf9eeb39e8
2977 changed files with 32064 additions and 2736 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
20250306,160423,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,6300,30,2,0.48,65023670,10365,71.09,6260,6300,6240,8150,4390,6270,6273.38,2.63,0,2116,6350,6310,6260,6220,6170,6330,6240,56,1880,500,4380,10,1,11270000,710,6.45,0.64,12,0.09,976.00,9814.00,8000,20240814,-21.25,5210,20240805,20.92,6670,-5.55,20250106,6140,2.61,20250304,8000,-21.25,20240814,5210,20.92,20240805,1.33,N,036670,500,56 억,,296520,N,N,0,N,00,N
20250306,150423,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,6300,30,2,0.48,61727290,9840,67.49,6260,6300,6240,8150,4390,6270,6273.10,2.63,0,2053,6350,6310,6260,6220,6170,6330,6240,56,1880,500,4380,10,1,11270000,710,6.45,0.64,12,0.09,976.00,9814.00,8000,20240814,-21.25,5210,20240805,20.92,6670,-5.55,20250106,6140,2.61,20250304,8000,-21.25,20240814,5210,20.92,20240805,1.33,N,036670,500,56 억,,296520,N,N,0,N,00,N
20250306,140423,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,6300,30,2,0.48,61055340,9733,66.76,6260,6300,6240,8150,4390,6270,6273.02,2.63,0,2054,6350,6310,6260,6220,6170,6330,6240,56,1880,500,4380,10,1,11270000,710,6.45,0.64,12,0.09,976.00,9814.00,8000,20240814,-21.25,5210,20240805,20.92,6670,-5.55,20250106,6140,2.61,20250304,8000,-21.25,20240814,5210,20.92,20240805,1.33,N,036670,500,56 억,,296520,N,N,0,N,00,N
20250306,130422,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,6300,30,2,0.48,50040810,7983,54.75,6260,6300,6240,8150,4390,6270,6268.42,2.63,0,1519,6350,6310,6260,6220,6170,6330,6240,56,1880,500,4380,10,1,11270000,710,6.45,0.64,12,0.07,976.00,9814.00,8000,20240814,-21.25,5210,20240805,20.92,6670,-5.55,20250106,6140,2.61,20250304,8000,-21.25,20240814,5210,20.92,20240805,1.33,N,036670,500,56 억,,296520,N,N,0,N,00,N
20250306,120423,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,6290,20,2,0.32,49424270,7885,54.08,6260,6300,6240,8150,4390,6270,6268.14,2.63,0,1518,6350,6310,6260,6220,6170,6330,6240,56,1880,500,4380,10,1,11270000,709,6.44,0.64,12,0.07,976.00,9814.00,8000,20240814,-21.38,5210,20240805,20.73,6670,-5.70,20250106,6140,2.44,20250304,8000,-21.38,20240814,5210,20.73,20240805,1.33,N,036670,500,56 억,,296520,N,N,0,N,00,N
20250306,110421,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,6290,20,2,0.32,33311860,5324,36.52,6260,6290,6240,8150,4390,6270,6256.92,2.63,0,1124,6350,6310,6260,6220,6170,6330,6240,56,1880,500,4380,10,1,11270000,709,6.44,0.64,12,0.05,976.00,9814.00,8000,20240814,-21.38,5210,20240805,20.73,6670,-5.70,20250106,6140,2.44,20250304,8000,-21.38,20240814,5210,20.73,20240805,1.33,N,036670,500,56 억,,296520,N,N,0,N,00,N
20250306,100423,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,6290,20,2,0.32,18708700,2989,20.50,6260,6290,6240,8150,4390,6270,6259.18,2.63,0,631,6350,6310,6260,6220,6170,6330,6240,56,1880,500,4380,10,1,11270000,709,6.44,0.64,12,0.03,976.00,9814.00,8000,20240814,-21.38,5210,20240805,20.73,6670,-5.70,20250106,6140,2.44,20250304,8000,-21.38,20240814,5210,20.73,20240805,1.33,N,036670,500,56 억,,296520,N,N,0,N,00,N
20250306,090425,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,6250,-20,5,-0.32,944840,151,1.04,6260,6260,6250,8150,4390,6270,6257.22,2.63,0,-42,6350,6310,6260,6220,6170,6330,6240,56,1880,500,4380,10,1,11270000,704,6.40,0.64,12,0.00,976.00,9814.00,8000,20240814,-21.88,5210,20240805,19.96,6670,-6.30,20250106,6140,1.79,20250304,8000,-21.88,20240814,5210,19.96,20240805,1.33,N,036670,500,56 억,,296520,N,N,0,N,00,N
20250305,160419,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,6270,40,2,0.64,91346740,14580,165.25,6220,6300,6210,8090,4370,6230,6265.21,2.67,0,-4632,6316,6272,6206,6162,6096,6240,6130,56,1860,500,4360,10,1,11270000,707,6.42,0.64,12,0.13,976.00,9814.00,8000,20240814,-21.62,5210,20240805,20.35,6670,-6.00,20250106,6140,2.12,20250304,8000,-21.62,20240814,5210,20.35,20240805,1.31,N,036670,500,56 억,,301152,N,N,0,N,00,N
20250305,150420,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,6280,50,2,0.80,90556470,14454,163.82,6220,6300,6210,8090,4370,6230,6265.15,2.67,0,-4601,6316,6272,6206,6162,6096,6240,6130,56,1860,500,4360,10,1,11270000,708,6.43,0.64,12,0.13,976.00,9814.00,8000,20240814,-21.50,5210,20240805,20.54,6670,-5.85,20250106,6140,2.28,20250304,8000,-21.50,20240814,5210,20.54,20240805,1.31,N,036670,500,56 억,,301152,N,N,0,N,00,N
20250305,140418,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,6290,60,2,0.96,81882600,13065,148.08,6220,6300,6210,8090,4370,6230,6267.32,2.67,0,-4962,6316,6272,6206,6162,6096,6240,6130,56,1860,500,4360,10,1,11270000,709,6.44,0.64,12,0.12,976.00,9814.00,8000,20240814,-21.38,5210,20240805,20.73,6670,-5.70,20250106,6140,2.44,20250304,8000,-21.38,20240814,5210,20.73,20240805,1.31,N,036670,500,56 억,,301152,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 20250306 160423 57 100.00 KOSDAQ 화학 N N N N N 6300 30 2 0.48 65023670 10365 71.09 6260 6300 6240 8150 4390 6270 6273.38 2.63 0 2116 6350 6310 6260 6220 6170 6330 6240 56 1880 500 4380 10 1 11270000 710 6.45 0.64 12 0.09 976.00 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 1.33 N 036670 500 56 억 296520 N N 0 N 00 N
3 20250306 150423 57 100.00 KOSDAQ 화학 N N N N N 6300 30 2 0.48 61727290 9840 67.49 6260 6300 6240 8150 4390 6270 6273.10 2.63 0 2053 6350 6310 6260 6220 6170 6330 6240 56 1880 500 4380 10 1 11270000 710 6.45 0.64 12 0.09 976.00 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 1.33 N 036670 500 56 억 296520 N N 0 N 00 N
4 20250306 140423 57 100.00 KOSDAQ 화학 N N N N N 6300 30 2 0.48 61055340 9733 66.76 6260 6300 6240 8150 4390 6270 6273.02 2.63 0 2054 6350 6310 6260 6220 6170 6330 6240 56 1880 500 4380 10 1 11270000 710 6.45 0.64 12 0.09 976.00 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 1.33 N 036670 500 56 억 296520 N N 0 N 00 N
5 20250306 130422 57 100.00 KOSDAQ 화학 N N N N N 6300 30 2 0.48 50040810 7983 54.75 6260 6300 6240 8150 4390 6270 6268.42 2.63 0 1519 6350 6310 6260 6220 6170 6330 6240 56 1880 500 4380 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 1.33 N 036670 500 56 억 296520 N N 0 N 00 N
6 20250306 120423 57 100.00 KOSDAQ 화학 N N N N N 6290 20 2 0.32 49424270 7885 54.08 6260 6300 6240 8150 4390 6270 6268.14 2.63 0 1518 6350 6310 6260 6220 6170 6330 6240 56 1880 500 4380 10 1 11270000 709 6.44 0.64 12 0.07 976.00 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 1.33 N 036670 500 56 억 296520 N N 0 N 00 N
7 20250306 110421 57 100.00 KOSDAQ 화학 N N N N N 6290 20 2 0.32 33311860 5324 36.52 6260 6290 6240 8150 4390 6270 6256.92 2.63 0 1124 6350 6310 6260 6220 6170 6330 6240 56 1880 500 4380 10 1 11270000 709 6.44 0.64 12 0.05 976.00 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 1.33 N 036670 500 56 억 296520 N N 0 N 00 N
8 20250306 100423 57 100.00 KOSDAQ 화학 N N N N N 6290 20 2 0.32 18708700 2989 20.50 6260 6290 6240 8150 4390 6270 6259.18 2.63 0 631 6350 6310 6260 6220 6170 6330 6240 56 1880 500 4380 10 1 11270000 709 6.44 0.64 12 0.03 976.00 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 1.33 N 036670 500 56 억 296520 N N 0 N 00 N
9 20250306 090425 57 100.00 KOSDAQ 화학 N N N N N 6250 -20 5 -0.32 944840 151 1.04 6260 6260 6250 8150 4390 6270 6257.22 2.63 0 -42 6350 6310 6260 6220 6170 6330 6240 56 1880 500 4380 10 1 11270000 704 6.40 0.64 12 0.00 976.00 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 1.33 N 036670 500 56 억 296520 N N 0 N 00 N
10 20250305 160419 57 100.00 KOSDAQ 화학 N N N N N 6270 40 2 0.64 91346740 14580 165.25 6220 6300 6210 8090 4370 6230 6265.21 2.67 0 -4632 6316 6272 6206 6162 6096 6240 6130 56 1860 500 4360 10 1 11270000 707 6.42 0.64 12 0.13 976.00 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 1.31 N 036670 500 56 억 301152 N N 0 N 00 N
11 20250305 150420 57 100.00 KOSDAQ 화학 N N N N N 6280 50 2 0.80 90556470 14454 163.82 6220 6300 6210 8090 4370 6230 6265.15 2.67 0 -4601 6316 6272 6206 6162 6096 6240 6130 56 1860 500 4360 10 1 11270000 708 6.43 0.64 12 0.13 976.00 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 1.31 N 036670 500 56 억 301152 N N 0 N 00 N
12 20250305 140418 57 100.00 KOSDAQ 화학 N N N N N 6290 60 2 0.96 81882600 13065 148.08 6220 6300 6210 8090 4370 6230 6267.32 2.67 0 -4962 6316 6272 6206 6162 6096 6240 6130 56 1860 500 4360 10 1 11270000 709 6.44 0.64 12 0.12 976.00 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 1.31 N 036670 500 56 억 301152 N N 0 N 00 N