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
091970/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
20250312,160711,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,527,-4,5,-0.75,21693180,40752,150.04,533,538,527,690,372,531,532.32,0.33,0,-3433,546,538,524,516,502,531,509,187,159,500,330,1,1,37417493,197,-3.08,0.51,12,0.11,-171.00,1042.00,859,20240229,-38.65,420,20240805,25.48,715,-26.29,20250106,510,3.33,20250311,849,-37.93,20240318,420,25.48,20240805,0.00,N,091970,500,187 억,,123697,N,N,0,N,00,N
20250312,150713,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,531,0,3,0.00,17152912,32151,118.37,533,538,529,690,372,531,533.51,0.33,0,-3294,546,538,524,516,502,531,509,187,159,500,330,1,1,37417493,199,-3.11,0.51,12,0.09,-171.00,1042.00,859,20240229,-38.18,420,20240805,26.43,715,-25.73,20250106,510,4.12,20250311,849,-37.46,20240318,420,26.43,20240805,0.00,N,091970,500,187 억,,123697,N,N,0,N,00,N
20250312,140711,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,538,7,2,1.32,16664899,31231,114.98,533,538,529,690,372,531,533.60,0.33,0,-3325,546,538,524,516,502,531,509,187,159,500,330,1,1,37417493,201,-3.15,0.52,12,0.08,-171.00,1042.00,859,20240229,-37.37,420,20240805,28.10,715,-24.76,20250106,510,5.49,20250311,849,-36.63,20240318,420,28.10,20240805,0.00,N,091970,500,187 억,,123697,N,N,0,N,00,N
20250312,130711,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,534,3,2,0.56,13246644,24845,91.47,533,537,529,690,372,531,533.17,0.33,0,-1676,546,538,524,516,502,531,509,187,159,500,330,1,1,37417493,200,-3.12,0.51,12,0.07,-171.00,1042.00,859,20240229,-37.83,420,20240805,27.14,715,-25.31,20250106,510,4.71,20250311,849,-37.10,20240318,420,27.14,20240805,0.00,N,091970,500,187 억,,123697,N,N,0,N,00,N
20250312,120713,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,532,1,2,0.19,10671983,19992,73.61,533,537,531,690,372,531,533.81,0.33,0,-1668,546,538,524,516,502,531,509,187,159,500,330,1,1,37417493,199,-3.11,0.51,12,0.05,-171.00,1042.00,859,20240229,-38.07,420,20240805,26.67,715,-25.59,20250106,510,4.31,20250311,849,-37.34,20240318,420,26.67,20240805,0.00,N,091970,500,187 억,,123697,N,N,0,N,00,N
20250312,110708,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,534,3,2,0.56,9295632,17414,64.11,533,537,531,690,372,531,533.80,0.33,0,-1526,546,538,524,516,502,531,509,187,159,500,330,1,1,37417493,200,-3.12,0.51,12,0.05,-171.00,1042.00,859,20240229,-37.83,420,20240805,27.14,715,-25.31,20250106,510,4.71,20250311,849,-37.10,20240318,420,27.14,20240805,0.00,N,091970,500,187 억,,123697,N,N,0,N,00,N
20250312,100709,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,536,5,2,0.94,5222737,9803,36.09,533,537,531,690,372,531,532.77,0.33,0,-961,546,538,524,516,502,531,509,187,159,500,330,1,1,37417493,201,-3.13,0.51,12,0.03,-171.00,1042.00,859,20240229,-37.60,420,20240805,27.62,715,-25.03,20250106,510,5.10,20250311,849,-36.87,20240318,420,27.62,20240805,0.00,N,091970,500,187 억,,123697,N,N,0,N,00,N
20250312,090715,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,533,2,2,0.38,4688970,8804,32.41,533,535,531,690,372,531,532.60,0.33,0,-740,546,538,524,516,502,531,509,187,159,500,330,1,1,37417493,199,-3.12,0.51,12,0.02,-171.00,1042.00,859,20240229,-37.95,420,20240805,26.90,715,-25.45,20250106,510,4.51,20250311,849,-37.22,20240318,420,26.90,20240805,0.00,N,091970,500,187 억,,123697,N,N,0,N,00,N
20250311,160705,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,531,-7,5,-1.30,14201830,27159,120.20,532,532,510,699,377,538,522.91,0.33,0,704,546,541,533,528,520,544,531,187,161,500,340,1,1,37417493,199,-3.11,0.51,12,0.07,-171.00,1042.00,859,20240229,-38.18,420,20240805,26.43,715,-25.73,20250106,510,4.12,20250311,849,-37.46,20240318,420,26.43,20240805,0.00,N,091970,500,187 억,,122993,N,N,0,N,00,N
20250311,150708,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,524,-14,5,-2.60,12875964,24655,109.12,532,532,510,699,377,538,522.25,0.33,0,718,546,541,533,528,520,544,531,187,161,500,340,1,1,37417493,196,-3.06,0.50,12,0.07,-171.00,1042.00,859,20240229,-39.00,420,20240805,24.76,715,-26.71,20250106,510,2.75,20250311,849,-38.28,20240318,420,24.76,20240805,0.00,N,091970,500,187 억,,122993,N,N,0,N,00,N
20250311,140709,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,528,-10,5,-1.86,6846547,13128,58.10,532,532,510,699,377,538,521.52,0.33,0,458,546,541,533,528,520,544,531,187,161,500,340,1,1,37417493,198,-3.09,0.51,12,0.04,-171.00,1042.00,859,20240229,-38.53,420,20240805,25.71,715,-26.15,20250106,510,3.53,20250311,849,-37.81,20240318,420,25.71,20240805,0.00,N,091970,500,187 억,,122993,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 160711 57 100.00 KOSDAQ 화학 N N N N N 527 -4 5 -0.75 21693180 40752 150.04 533 538 527 690 372 531 532.32 0.33 0 -3433 546 538 524 516 502 531 509 187 159 500 330 1 1 37417493 197 -3.08 0.51 12 0.11 -171.00 1042.00 859 20240229 -38.65 420 20240805 25.48 715 -26.29 20250106 510 3.33 20250311 849 -37.93 20240318 420 25.48 20240805 0.00 N 091970 500 187 억 123697 N N 0 N 00 N
3 20250312 150713 57 100.00 KOSDAQ 화학 N N N N N 531 0 3 0.00 17152912 32151 118.37 533 538 529 690 372 531 533.51 0.33 0 -3294 546 538 524 516 502 531 509 187 159 500 330 1 1 37417493 199 -3.11 0.51 12 0.09 -171.00 1042.00 859 20240229 -38.18 420 20240805 26.43 715 -25.73 20250106 510 4.12 20250311 849 -37.46 20240318 420 26.43 20240805 0.00 N 091970 500 187 억 123697 N N 0 N 00 N
4 20250312 140711 57 100.00 KOSDAQ 화학 N N N N N 538 7 2 1.32 16664899 31231 114.98 533 538 529 690 372 531 533.60 0.33 0 -3325 546 538 524 516 502 531 509 187 159 500 330 1 1 37417493 201 -3.15 0.52 12 0.08 -171.00 1042.00 859 20240229 -37.37 420 20240805 28.10 715 -24.76 20250106 510 5.49 20250311 849 -36.63 20240318 420 28.10 20240805 0.00 N 091970 500 187 억 123697 N N 0 N 00 N
5 20250312 130711 57 100.00 KOSDAQ 화학 N N N N N 534 3 2 0.56 13246644 24845 91.47 533 537 529 690 372 531 533.17 0.33 0 -1676 546 538 524 516 502 531 509 187 159 500 330 1 1 37417493 200 -3.12 0.51 12 0.07 -171.00 1042.00 859 20240229 -37.83 420 20240805 27.14 715 -25.31 20250106 510 4.71 20250311 849 -37.10 20240318 420 27.14 20240805 0.00 N 091970 500 187 억 123697 N N 0 N 00 N
6 20250312 120713 57 100.00 KOSDAQ 화학 N N N N N 532 1 2 0.19 10671983 19992 73.61 533 537 531 690 372 531 533.81 0.33 0 -1668 546 538 524 516 502 531 509 187 159 500 330 1 1 37417493 199 -3.11 0.51 12 0.05 -171.00 1042.00 859 20240229 -38.07 420 20240805 26.67 715 -25.59 20250106 510 4.31 20250311 849 -37.34 20240318 420 26.67 20240805 0.00 N 091970 500 187 억 123697 N N 0 N 00 N
7 20250312 110708 57 100.00 KOSDAQ 화학 N N N N N 534 3 2 0.56 9295632 17414 64.11 533 537 531 690 372 531 533.80 0.33 0 -1526 546 538 524 516 502 531 509 187 159 500 330 1 1 37417493 200 -3.12 0.51 12 0.05 -171.00 1042.00 859 20240229 -37.83 420 20240805 27.14 715 -25.31 20250106 510 4.71 20250311 849 -37.10 20240318 420 27.14 20240805 0.00 N 091970 500 187 억 123697 N N 0 N 00 N
8 20250312 100709 57 100.00 KOSDAQ 화학 N N N N N 536 5 2 0.94 5222737 9803 36.09 533 537 531 690 372 531 532.77 0.33 0 -961 546 538 524 516 502 531 509 187 159 500 330 1 1 37417493 201 -3.13 0.51 12 0.03 -171.00 1042.00 859 20240229 -37.60 420 20240805 27.62 715 -25.03 20250106 510 5.10 20250311 849 -36.87 20240318 420 27.62 20240805 0.00 N 091970 500 187 억 123697 N N 0 N 00 N
9 20250312 090715 57 100.00 KOSDAQ 화학 N N N N N 533 2 2 0.38 4688970 8804 32.41 533 535 531 690 372 531 532.60 0.33 0 -740 546 538 524 516 502 531 509 187 159 500 330 1 1 37417493 199 -3.12 0.51 12 0.02 -171.00 1042.00 859 20240229 -37.95 420 20240805 26.90 715 -25.45 20250106 510 4.51 20250311 849 -37.22 20240318 420 26.90 20240805 0.00 N 091970 500 187 억 123697 N N 0 N 00 N
10 20250311 160705 57 100.00 KOSDAQ 화학 N N N N N 531 -7 5 -1.30 14201830 27159 120.20 532 532 510 699 377 538 522.91 0.33 0 704 546 541 533 528 520 544 531 187 161 500 340 1 1 37417493 199 -3.11 0.51 12 0.07 -171.00 1042.00 859 20240229 -38.18 420 20240805 26.43 715 -25.73 20250106 510 4.12 20250311 849 -37.46 20240318 420 26.43 20240805 0.00 N 091970 500 187 억 122993 N N 0 N 00 N
11 20250311 150708 57 100.00 KOSDAQ 화학 N N N N N 524 -14 5 -2.60 12875964 24655 109.12 532 532 510 699 377 538 522.25 0.33 0 718 546 541 533 528 520 544 531 187 161 500 340 1 1 37417493 196 -3.06 0.50 12 0.07 -171.00 1042.00 859 20240229 -39.00 420 20240805 24.76 715 -26.71 20250106 510 2.75 20250311 849 -38.28 20240318 420 24.76 20240805 0.00 N 091970 500 187 억 122993 N N 0 N 00 N
12 20250311 140709 57 100.00 KOSDAQ 화학 N N N N N 528 -10 5 -1.86 6846547 13128 58.10 532 532 510 699 377 538 521.52 0.33 0 458 546 541 533 528 520 544 531 187 161 500 340 1 1 37417493 198 -3.09 0.51 12 0.04 -171.00 1042.00 859 20240229 -38.53 420 20240805 25.71 715 -26.15 20250106 510 3.53 20250311 849 -37.81 20240318 420 25.71 20240805 0.00 N 091970 500 187 억 122993 N N 0 N 00 N