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

Update 2025-03-13 2979 top30,price

Browse Source
This commit is contained in:
ened
2025-03-13 18:11:53 +09:00
parent 872b2d58d1
commit d34c2f2a5f
2979 changed files with 32097 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
20250313,160436,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,5990,-90,5,-1.48,136526080,22561,88.43,6080,6180,5960,7900,4260,6080,6051.42,2.16,0,2182,6380,6230,6130,5980,5880,6180,5930,86,1820,1000,4250,10,1,8624972,517,-6.48,0.86,12,0.26,-925.00,6940.00,10310,20240229,-41.90,5050,20241209,18.61,6370,-5.97,20250203,5570,7.54,20250103,10220,-41.39,20240412,5050,18.61,20241209,0.01,N,037370,1000,86 억,,186463,N,N,0,N,00,N
20250313,150437,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,6000,-80,5,-1.32,126696650,20927,82.03,6080,6180,5960,7900,4260,6080,6054.22,2.16,0,2409,6380,6230,6130,5980,5880,6180,5930,86,1820,1000,4250,10,1,8624972,517,-6.49,0.86,12,0.24,-925.00,6940.00,10310,20240229,-41.80,5050,20241209,18.81,6370,-5.81,20250203,5570,7.72,20250103,10220,-41.29,20240412,5050,18.81,20241209,0.01,N,037370,1000,86 억,,186463,N,N,0,N,00,N
20250313,140436,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,6000,-80,5,-1.32,112958070,18631,73.03,6080,6180,6000,7900,4260,6080,6062.91,2.16,0,2253,6380,6230,6130,5980,5880,6180,5930,86,1820,1000,4250,10,1,8624972,517,-6.49,0.86,12,0.22,-925.00,6940.00,10310,20240229,-41.80,5050,20241209,18.81,6370,-5.81,20250203,5570,7.72,20250103,10220,-41.29,20240412,5050,18.81,20241209,0.01,N,037370,1000,86 억,,186463,N,N,0,N,00,N
20250313,130436,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,6040,-40,5,-0.66,64654010,10625,41.65,6080,6180,6030,7900,4260,6080,6085.08,2.16,0,460,6380,6230,6130,5980,5880,6180,5930,86,1820,1000,4250,10,1,8624972,521,-6.53,0.87,12,0.12,-925.00,6940.00,10310,20240229,-41.42,5050,20241209,19.60,6370,-5.18,20250203,5570,8.44,20250103,10220,-40.90,20240412,5050,19.60,20241209,0.01,N,037370,1000,86 억,,186463,N,N,0,N,00,N
20250313,120436,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,6060,-20,5,-0.33,55908940,9180,35.98,6080,6180,6030,7900,4260,6080,6090.30,2.16,0,954,6380,6230,6130,5980,5880,6180,5930,86,1820,1000,4250,10,1,8624972,523,-6.55,0.87,12,0.11,-925.00,6940.00,10310,20240229,-41.22,5050,20241209,20.00,6370,-4.87,20250203,5570,8.80,20250103,10220,-40.70,20240412,5050,20.00,20241209,0.01,N,037370,1000,86 억,,186463,N,N,0,N,00,N
20250313,110436,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,6100,20,2,0.33,41772550,6857,26.88,6080,6180,6030,7900,4260,6080,6091.96,2.16,0,911,6380,6230,6130,5980,5880,6180,5930,86,1820,1000,4250,10,1,8624972,526,-6.59,0.88,12,0.08,-925.00,6940.00,10310,20240229,-40.83,5050,20241209,20.79,6370,-4.24,20250203,5570,9.52,20250103,10220,-40.31,20240412,5050,20.79,20241209,0.01,N,037370,1000,86 억,,186463,N,N,0,N,00,N
20250313,100436,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,6090,10,2,0.16,21268860,3475,13.62,6080,6180,6080,7900,4260,6080,6120.54,2.16,0,747,6380,6230,6130,5980,5880,6180,5930,86,1820,1000,4250,10,1,8624972,525,-6.58,0.88,12,0.04,-925.00,6940.00,10310,20240229,-40.93,5050,20241209,20.59,6370,-4.40,20250203,5570,9.34,20250103,10220,-40.41,20240412,5050,20.59,20241209,0.01,N,037370,1000,86 억,,186463,N,N,0,N,00,N
20250313,090437,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,6100,20,2,0.33,4099260,672,2.63,6080,6110,6080,7900,4260,6080,6100.09,2.16,0,600,6380,6230,6130,5980,5880,6180,5930,86,1820,1000,4250,10,1,8624972,526,-6.59,0.88,12,0.01,-925.00,6940.00,10310,20240229,-40.83,5050,20241209,20.79,6370,-4.24,20250203,5570,9.52,20250103,10220,-40.31,20240412,5050,20.79,20241209,0.01,N,037370,1000,86 억,,186463,N,N,0,N,00,N
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
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 20250313 160436 57 100.00 KOSDAQ 화학 N N N N N 5990 -90 5 -1.48 136526080 22561 88.43 6080 6180 5960 7900 4260 6080 6051.42 2.16 0 2182 6380 6230 6130 5980 5880 6180 5930 86 1820 1000 4250 10 1 8624972 517 -6.48 0.86 12 0.26 -925.00 6940.00 10310 20240229 -41.90 5050 20241209 18.61 6370 -5.97 20250203 5570 7.54 20250103 10220 -41.39 20240412 5050 18.61 20241209 0.01 N 037370 1000 86 억 186463 N N 0 N 00 N
3 20250313 150437 57 100.00 KOSDAQ 화학 N N N N N 6000 -80 5 -1.32 126696650 20927 82.03 6080 6180 5960 7900 4260 6080 6054.22 2.16 0 2409 6380 6230 6130 5980 5880 6180 5930 86 1820 1000 4250 10 1 8624972 517 -6.49 0.86 12 0.24 -925.00 6940.00 10310 20240229 -41.80 5050 20241209 18.81 6370 -5.81 20250203 5570 7.72 20250103 10220 -41.29 20240412 5050 18.81 20241209 0.01 N 037370 1000 86 억 186463 N N 0 N 00 N
4 20250313 140436 57 100.00 KOSDAQ 화학 N N N N N 6000 -80 5 -1.32 112958070 18631 73.03 6080 6180 6000 7900 4260 6080 6062.91 2.16 0 2253 6380 6230 6130 5980 5880 6180 5930 86 1820 1000 4250 10 1 8624972 517 -6.49 0.86 12 0.22 -925.00 6940.00 10310 20240229 -41.80 5050 20241209 18.81 6370 -5.81 20250203 5570 7.72 20250103 10220 -41.29 20240412 5050 18.81 20241209 0.01 N 037370 1000 86 억 186463 N N 0 N 00 N
5 20250313 130436 57 100.00 KOSDAQ 화학 N N N N N 6040 -40 5 -0.66 64654010 10625 41.65 6080 6180 6030 7900 4260 6080 6085.08 2.16 0 460 6380 6230 6130 5980 5880 6180 5930 86 1820 1000 4250 10 1 8624972 521 -6.53 0.87 12 0.12 -925.00 6940.00 10310 20240229 -41.42 5050 20241209 19.60 6370 -5.18 20250203 5570 8.44 20250103 10220 -40.90 20240412 5050 19.60 20241209 0.01 N 037370 1000 86 억 186463 N N 0 N 00 N
6 20250313 120436 57 100.00 KOSDAQ 화학 N N N N N 6060 -20 5 -0.33 55908940 9180 35.98 6080 6180 6030 7900 4260 6080 6090.30 2.16 0 954 6380 6230 6130 5980 5880 6180 5930 86 1820 1000 4250 10 1 8624972 523 -6.55 0.87 12 0.11 -925.00 6940.00 10310 20240229 -41.22 5050 20241209 20.00 6370 -4.87 20250203 5570 8.80 20250103 10220 -40.70 20240412 5050 20.00 20241209 0.01 N 037370 1000 86 억 186463 N N 0 N 00 N
7 20250313 110436 57 100.00 KOSDAQ 화학 N N N N N 6100 20 2 0.33 41772550 6857 26.88 6080 6180 6030 7900 4260 6080 6091.96 2.16 0 911 6380 6230 6130 5980 5880 6180 5930 86 1820 1000 4250 10 1 8624972 526 -6.59 0.88 12 0.08 -925.00 6940.00 10310 20240229 -40.83 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 186463 N N 0 N 00 N
8 20250313 100436 57 100.00 KOSDAQ 화학 N N N N N 6090 10 2 0.16 21268860 3475 13.62 6080 6180 6080 7900 4260 6080 6120.54 2.16 0 747 6380 6230 6130 5980 5880 6180 5930 86 1820 1000 4250 10 1 8624972 525 -6.58 0.88 12 0.04 -925.00 6940.00 10310 20240229 -40.93 5050 20241209 20.59 6370 -4.40 20250203 5570 9.34 20250103 10220 -40.41 20240412 5050 20.59 20241209 0.01 N 037370 1000 86 억 186463 N N 0 N 00 N
9 20250313 090437 57 100.00 KOSDAQ 화학 N N N N N 6100 20 2 0.33 4099260 672 2.63 6080 6110 6080 7900 4260 6080 6100.09 2.16 0 600 6380 6230 6130 5980 5880 6180 5930 86 1820 1000 4250 10 1 8624972 526 -6.59 0.88 12 0.01 -925.00 6940.00 10310 20240229 -40.83 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 186463 N N 0 N 00 N
10 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
11 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
12 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