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
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
20250306,160427,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,6150,30,2,0.49,130876440,21360,129.44,6120,6290,6020,7950,4290,6120,6127.17,2.01,0,-21,6313,6216,6053,5956,5793,6265,6005,86,1830,1000,4280,10,1,8624972,530,-6.65,0.89,12,0.25,-925.00,6940.00,10700,20240222,-42.52,5050,20241209,21.78,6370,-3.45,20250203,5570,10.41,20250103,10220,-39.82,20240412,5050,21.78,20241209,0.01,N,037370,1000,86 억,,173412,N,N,0,N,00,N
20250306,150427,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,6100,-20,5,-0.33,128141260,20912,126.72,6120,6290,6020,7950,4290,6120,6127.64,2.01,0,-27,6313,6216,6053,5956,5793,6265,6005,86,1830,1000,4280,10,1,8624972,526,-6.59,0.88,12,0.24,-925.00,6940.00,10700,20240222,-42.99,5050,20241209,20.79,6370,-4.24,20250203,5570,9.52,20250103,10220,-40.31,20240412,5050,20.79,20241209,0.01,N,037370,1000,86 억,,173412,N,N,0,N,00,N
20250306,140426,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,6130,10,2,0.16,108399580,17680,107.14,6120,6290,6020,7950,4290,6120,6131.20,2.01,0,-117,6313,6216,6053,5956,5793,6265,6005,86,1830,1000,4280,10,1,8624972,529,-6.63,0.88,12,0.20,-925.00,6940.00,10700,20240222,-42.71,5050,20241209,21.39,6370,-3.77,20250203,5570,10.05,20250103,10220,-40.02,20240412,5050,21.39,20241209,0.01,N,037370,1000,86 억,,173412,N,N,0,N,00,N
20250306,130426,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,6130,10,2,0.16,98976220,16147,97.85,6120,6290,6020,7950,4290,6120,6129.70,2.01,0,-403,6313,6216,6053,5956,5793,6265,6005,86,1830,1000,4280,10,1,8624972,529,-6.63,0.88,12,0.19,-925.00,6940.00,10700,20240222,-42.71,5050,20241209,21.39,6370,-3.77,20250203,5570,10.05,20250103,10220,-40.02,20240412,5050,21.39,20241209,0.01,N,037370,1000,86 억,,173412,N,N,0,N,00,N
20250306,120427,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,6120,0,3,0.00,92282720,15054,91.23,6120,6290,6020,7950,4290,6120,6130.11,2.01,0,-224,6313,6216,6053,5956,5793,6265,6005,86,1830,1000,4280,10,1,8624972,528,-6.62,0.88,12,0.17,-925.00,6940.00,10700,20240222,-42.80,5050,20241209,21.19,6370,-3.92,20250203,5570,9.87,20250103,10220,-40.12,20240412,5050,21.19,20241209,0.01,N,037370,1000,86 억,,173412,N,N,0,N,00,N
20250306,110425,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,6200,80,2,1.31,85485930,13943,84.49,6120,6290,6020,7950,4290,6120,6131.10,2.01,0,-424,6313,6216,6053,5956,5793,6265,6005,86,1830,1000,4280,10,1,8624972,535,-6.70,0.89,12,0.16,-925.00,6940.00,10700,20240222,-42.06,5050,20241209,22.77,6370,-2.67,20250203,5570,11.31,20250103,10220,-39.33,20240412,5050,22.77,20241209,0.01,N,037370,1000,86 억,,173412,N,N,0,N,00,N
20250306,100426,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,6080,-40,5,-0.65,27328950,4516,27.37,6120,6120,6020,7950,4290,6120,6051.58,2.01,0,332,6313,6216,6053,5956,5793,6265,6005,86,1830,1000,4280,10,1,8624972,524,-6.57,0.88,12,0.05,-925.00,6940.00,10700,20240222,-43.18,5050,20241209,20.40,6370,-4.55,20250203,5570,9.16,20250103,10220,-40.51,20240412,5050,20.40,20241209,0.01,N,037370,1000,86 억,,173412,N,N,0,N,00,N
20250306,090429,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,6110,-10,5,-0.16,2767860,453,2.75,6120,6120,6110,7950,4290,6120,6110.07,2.01,0,-450,6313,6216,6053,5956,5793,6265,6005,86,1830,1000,4280,10,1,8624972,527,-6.61,0.88,12,0.01,-925.00,6940.00,10700,20240222,-42.90,5050,20241209,20.99,6370,-4.08,20250203,5570,9.69,20250103,10220,-40.22,20240412,5050,20.99,20241209,0.01,N,037370,1000,86 억,,173412,N,N,0,N,00,N
20250305,160422,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,6120,110,2,1.83,99319200,16501,76.72,5980,6150,5890,7810,4210,6010,6018.98,1.98,0,2510,6230,6120,5930,5820,5630,6175,5875,86,1800,1000,4200,10,1,8624972,528,-6.62,0.88,12,0.19,-925.00,6940.00,10780,20240221,-43.23,5050,20241209,21.19,6370,-3.92,20250203,5570,9.87,20250103,10220,-40.12,20240412,5050,21.19,20241209,0.01,N,037370,1000,86 억,,170902,N,N,0,N,00,N
20250305,150424,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,6130,120,2,2.00,93774380,15595,72.50,5980,6150,5890,7810,4210,6010,6013.11,1.98,0,2598,6230,6120,5930,5820,5630,6175,5875,86,1800,1000,4200,10,1,8624972,529,-6.63,0.88,12,0.18,-925.00,6940.00,10780,20240221,-43.14,5050,20241209,21.39,6370,-3.77,20250203,5570,10.05,20250103,10220,-40.02,20240412,5050,21.39,20241209,0.01,N,037370,1000,86 억,,170902,N,N,0,N,00,N
20250305,140422,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,6110,100,2,1.66,79388340,13239,61.55,5980,6150,5890,7810,4210,6010,5996.55,1.98,0,1546,6230,6120,5930,5820,5630,6175,5875,86,1800,1000,4200,10,1,8624972,527,-6.61,0.88,12,0.15,-925.00,6940.00,10780,20240221,-43.32,5050,20241209,20.99,6370,-4.08,20250203,5570,9.69,20250103,10220,-40.22,20240412,5050,20.99,20241209,0.01,N,037370,1000,86 억,,170902,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 160427 57 100.00 KOSDAQ 화학 N N N N N 6150 30 2 0.49 130876440 21360 129.44 6120 6290 6020 7950 4290 6120 6127.17 2.01 0 -21 6313 6216 6053 5956 5793 6265 6005 86 1830 1000 4280 10 1 8624972 530 -6.65 0.89 12 0.25 -925.00 6940.00 10700 20240222 -42.52 5050 20241209 21.78 6370 -3.45 20250203 5570 10.41 20250103 10220 -39.82 20240412 5050 21.78 20241209 0.01 N 037370 1000 86 억 173412 N N 0 N 00 N
3 20250306 150427 57 100.00 KOSDAQ 화학 N N N N N 6100 -20 5 -0.33 128141260 20912 126.72 6120 6290 6020 7950 4290 6120 6127.64 2.01 0 -27 6313 6216 6053 5956 5793 6265 6005 86 1830 1000 4280 10 1 8624972 526 -6.59 0.88 12 0.24 -925.00 6940.00 10700 20240222 -42.99 5050 20241209 20.79 6370 -4.24 20250203 5570 9.52 20250103 10220 -40.31 20240412 5050 20.79 20241209 0.01 N 037370 1000 86 억 173412 N N 0 N 00 N
4 20250306 140426 57 100.00 KOSDAQ 화학 N N N N N 6130 10 2 0.16 108399580 17680 107.14 6120 6290 6020 7950 4290 6120 6131.20 2.01 0 -117 6313 6216 6053 5956 5793 6265 6005 86 1830 1000 4280 10 1 8624972 529 -6.63 0.88 12 0.20 -925.00 6940.00 10700 20240222 -42.71 5050 20241209 21.39 6370 -3.77 20250203 5570 10.05 20250103 10220 -40.02 20240412 5050 21.39 20241209 0.01 N 037370 1000 86 억 173412 N N 0 N 00 N
5 20250306 130426 57 100.00 KOSDAQ 화학 N N N N N 6130 10 2 0.16 98976220 16147 97.85 6120 6290 6020 7950 4290 6120 6129.70 2.01 0 -403 6313 6216 6053 5956 5793 6265 6005 86 1830 1000 4280 10 1 8624972 529 -6.63 0.88 12 0.19 -925.00 6940.00 10700 20240222 -42.71 5050 20241209 21.39 6370 -3.77 20250203 5570 10.05 20250103 10220 -40.02 20240412 5050 21.39 20241209 0.01 N 037370 1000 86 억 173412 N N 0 N 00 N
6 20250306 120427 57 100.00 KOSDAQ 화학 N N N N N 6120 0 3 0.00 92282720 15054 91.23 6120 6290 6020 7950 4290 6120 6130.11 2.01 0 -224 6313 6216 6053 5956 5793 6265 6005 86 1830 1000 4280 10 1 8624972 528 -6.62 0.88 12 0.17 -925.00 6940.00 10700 20240222 -42.80 5050 20241209 21.19 6370 -3.92 20250203 5570 9.87 20250103 10220 -40.12 20240412 5050 21.19 20241209 0.01 N 037370 1000 86 억 173412 N N 0 N 00 N
7 20250306 110425 57 100.00 KOSDAQ 화학 N N N N N 6200 80 2 1.31 85485930 13943 84.49 6120 6290 6020 7950 4290 6120 6131.10 2.01 0 -424 6313 6216 6053 5956 5793 6265 6005 86 1830 1000 4280 10 1 8624972 535 -6.70 0.89 12 0.16 -925.00 6940.00 10700 20240222 -42.06 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 173412 N N 0 N 00 N
8 20250306 100426 57 100.00 KOSDAQ 화학 N N N N N 6080 -40 5 -0.65 27328950 4516 27.37 6120 6120 6020 7950 4290 6120 6051.58 2.01 0 332 6313 6216 6053 5956 5793 6265 6005 86 1830 1000 4280 10 1 8624972 524 -6.57 0.88 12 0.05 -925.00 6940.00 10700 20240222 -43.18 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 173412 N N 0 N 00 N
9 20250306 090429 57 100.00 KOSDAQ 화학 N N N N N 6110 -10 5 -0.16 2767860 453 2.75 6120 6120 6110 7950 4290 6120 6110.07 2.01 0 -450 6313 6216 6053 5956 5793 6265 6005 86 1830 1000 4280 10 1 8624972 527 -6.61 0.88 12 0.01 -925.00 6940.00 10700 20240222 -42.90 5050 20241209 20.99 6370 -4.08 20250203 5570 9.69 20250103 10220 -40.22 20240412 5050 20.99 20241209 0.01 N 037370 1000 86 억 173412 N N 0 N 00 N
10 20250305 160422 57 100.00 KOSDAQ 화학 N N N N N 6120 110 2 1.83 99319200 16501 76.72 5980 6150 5890 7810 4210 6010 6018.98 1.98 0 2510 6230 6120 5930 5820 5630 6175 5875 86 1800 1000 4200 10 1 8624972 528 -6.62 0.88 12 0.19 -925.00 6940.00 10780 20240221 -43.23 5050 20241209 21.19 6370 -3.92 20250203 5570 9.87 20250103 10220 -40.12 20240412 5050 21.19 20241209 0.01 N 037370 1000 86 억 170902 N N 0 N 00 N
11 20250305 150424 57 100.00 KOSDAQ 화학 N N N N N 6130 120 2 2.00 93774380 15595 72.50 5980 6150 5890 7810 4210 6010 6013.11 1.98 0 2598 6230 6120 5930 5820 5630 6175 5875 86 1800 1000 4200 10 1 8624972 529 -6.63 0.88 12 0.18 -925.00 6940.00 10780 20240221 -43.14 5050 20241209 21.39 6370 -3.77 20250203 5570 10.05 20250103 10220 -40.02 20240412 5050 21.39 20241209 0.01 N 037370 1000 86 억 170902 N N 0 N 00 N
12 20250305 140422 57 100.00 KOSDAQ 화학 N N N N N 6110 100 2 1.66 79388340 13239 61.55 5980 6150 5890 7810 4210 6010 5996.55 1.98 0 1546 6230 6120 5930 5820 5630 6175 5875 86 1800 1000 4200 10 1 8624972 527 -6.61 0.88 12 0.15 -925.00 6940.00 10780 20240221 -43.32 5050 20241209 20.99 6370 -4.08 20250203 5570 9.69 20250103 10220 -40.22 20240412 5050 20.99 20241209 0.01 N 037370 1000 86 억 170902 N N 0 N 00 N