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
097870/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
20250312,160729,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,6320,70,2,1.12,201237205,31808,68.76,6290,6430,6250,8120,4380,6250,6326.62,2.24,0,9405,6403,6326,6213,6136,6023,6365,6175,42,1870,500,3870,10,1,8490000,537,11.95,0.67,06,0.37,529.00,9431.00,10470,20241218,-39.64,5170,20241209,22.24,8080,-21.78,20250115,6100,3.61,20250311,10470,-39.64,20241218,5170,22.24,20241209,5.15,N,097870,500,42 억,,190249,N,N,0,N,00,N
20250312,150731,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,6300,50,2,0.80,197628255,31234,67.52,6290,6430,6250,8120,4380,6250,6327.34,2.24,0,9875,6403,6326,6213,6136,6023,6365,6175,42,1870,500,3870,10,1,8490000,535,11.91,0.67,06,0.37,529.00,9431.00,10470,20241218,-39.83,5170,20241209,21.86,8080,-22.03,20250115,6100,3.28,20250311,10470,-39.83,20241218,5170,21.86,20241209,5.15,N,097870,500,42 억,,190249,N,N,0,N,00,N
20250312,140729,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,6310,60,2,0.96,188280925,29750,64.31,6290,6430,6250,8120,4380,6250,6328.77,2.24,0,9776,6403,6326,6213,6136,6023,6365,6175,42,1870,500,3870,10,1,8490000,536,11.93,0.67,06,0.35,529.00,9431.00,10470,20241218,-39.73,5170,20241209,22.05,8080,-21.91,20250115,6100,3.44,20250311,10470,-39.73,20241218,5170,22.05,20241209,5.15,N,097870,500,42 억,,190249,N,N,0,N,00,N
20250312,130729,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,6340,90,2,1.44,173874855,27474,59.39,6290,6430,6250,8120,4380,6250,6328.71,2.24,0,9810,6403,6326,6213,6136,6023,6365,6175,42,1870,500,3870,10,1,8490000,538,11.98,0.67,06,0.32,529.00,9431.00,10470,20241218,-39.45,5170,20241209,22.63,8080,-21.53,20250115,6100,3.93,20250311,10470,-39.45,20241218,5170,22.63,20241209,5.15,N,097870,500,42 억,,190249,N,N,0,N,00,N
20250312,120731,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,6320,70,2,1.12,93266490,14800,31.99,6290,6360,6250,8120,4380,6250,6301.79,2.24,0,6194,6403,6326,6213,6136,6023,6365,6175,42,1870,500,3870,10,1,8490000,537,11.95,0.67,06,0.17,529.00,9431.00,10470,20241218,-39.64,5170,20241209,22.24,8080,-21.78,20250115,6100,3.61,20250311,10470,-39.64,20241218,5170,22.24,20241209,5.15,N,097870,500,42 억,,190249,N,N,0,N,00,N
20250312,110726,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,6340,90,2,1.44,87881450,13946,30.15,6290,6360,6250,8120,4380,6250,6301.55,2.24,0,6362,6403,6326,6213,6136,6023,6365,6175,42,1870,500,3870,10,1,8490000,538,11.98,0.67,06,0.16,529.00,9431.00,10470,20241218,-39.45,5170,20241209,22.63,8080,-21.53,20250115,6100,3.93,20250311,10470,-39.45,20241218,5170,22.63,20241209,5.15,N,097870,500,42 억,,190249,N,N,0,N,00,N
20250312,100727,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,6320,70,2,1.12,73806960,11714,25.32,6290,6360,6250,8120,4380,6250,6300.75,2.24,0,4949,6403,6326,6213,6136,6023,6365,6175,42,1870,500,3870,10,1,8490000,537,11.95,0.67,06,0.14,529.00,9431.00,10470,20241218,-39.64,5170,20241209,22.24,8080,-21.78,20250115,6100,3.61,20250311,10470,-39.64,20241218,5170,22.24,20241209,5.15,N,097870,500,42 억,,190249,N,N,0,N,00,N
20250312,090732,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,6310,60,2,0.96,1698100,268,0.58,6290,6360,6280,8120,4380,6250,6336.19,2.24,0,-174,6403,6326,6213,6136,6023,6365,6175,42,1870,500,3870,10,1,8490000,536,11.93,0.67,06,0.00,529.00,9431.00,10470,20241218,-39.73,5170,20241209,22.05,8080,-21.91,20250115,6100,3.44,20250311,10470,-39.73,20241218,5170,22.05,20241209,5.15,N,097870,500,42 억,,190249,N,N,0,N,00,N
20250311,160723,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,6250,10,2,0.16,282017925,45531,130.37,6120,6290,6100,8110,4370,6240,6193.98,2.07,0,7906,6586,6412,6286,6112,5986,6500,6200,42,1870,500,3860,10,1,8490000,531,11.81,0.66,06,0.54,529.00,9431.00,10470,20241218,-40.31,5170,20241209,20.89,8080,-22.65,20250115,6100,2.46,20250311,10470,-40.31,20241218,5170,20.89,20241209,5.18,N,097870,500,42 억,,175344,N,N,0,N,00,N
20250311,150726,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,6260,20,2,0.32,264594365,42751,122.41,6120,6290,6100,8110,4370,6240,6189.20,2.07,0,9299,6586,6412,6286,6112,5986,6500,6200,42,1870,500,3860,10,1,8490000,531,11.83,0.66,06,0.50,529.00,9431.00,10470,20241218,-40.21,5170,20241209,21.08,8080,-22.52,20250115,6100,2.62,20250311,10470,-40.21,20241218,5170,21.08,20241209,5.18,N,097870,500,42 억,,175344,N,N,0,N,00,N
20250311,140726,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,6230,-10,5,-0.16,255257715,41254,118.13,6120,6290,6100,8110,4370,6240,6187.47,2.07,0,9810,6586,6412,6286,6112,5986,6500,6200,42,1870,500,3860,10,1,8490000,529,11.78,0.66,06,0.49,529.00,9431.00,10470,20241218,-40.50,5170,20241209,20.50,8080,-22.90,20250115,6100,2.13,20250311,10470,-40.50,20241218,5170,20.50,20241209,5.18,N,097870,500,42 억,,175344,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 160729 57 100.00 KOSDAQ 화학 N N N N N 6320 70 2 1.12 201237205 31808 68.76 6290 6430 6250 8120 4380 6250 6326.62 2.24 0 9405 6403 6326 6213 6136 6023 6365 6175 42 1870 500 3870 10 1 8490000 537 11.95 0.67 06 0.37 529.00 9431.00 10470 20241218 -39.64 5170 20241209 22.24 8080 -21.78 20250115 6100 3.61 20250311 10470 -39.64 20241218 5170 22.24 20241209 5.15 N 097870 500 42 억 190249 N N 0 N 00 N
3 20250312 150731 57 100.00 KOSDAQ 화학 N N N N N 6300 50 2 0.80 197628255 31234 67.52 6290 6430 6250 8120 4380 6250 6327.34 2.24 0 9875 6403 6326 6213 6136 6023 6365 6175 42 1870 500 3870 10 1 8490000 535 11.91 0.67 06 0.37 529.00 9431.00 10470 20241218 -39.83 5170 20241209 21.86 8080 -22.03 20250115 6100 3.28 20250311 10470 -39.83 20241218 5170 21.86 20241209 5.15 N 097870 500 42 억 190249 N N 0 N 00 N
4 20250312 140729 57 100.00 KOSDAQ 화학 N N N N N 6310 60 2 0.96 188280925 29750 64.31 6290 6430 6250 8120 4380 6250 6328.77 2.24 0 9776 6403 6326 6213 6136 6023 6365 6175 42 1870 500 3870 10 1 8490000 536 11.93 0.67 06 0.35 529.00 9431.00 10470 20241218 -39.73 5170 20241209 22.05 8080 -21.91 20250115 6100 3.44 20250311 10470 -39.73 20241218 5170 22.05 20241209 5.15 N 097870 500 42 억 190249 N N 0 N 00 N
5 20250312 130729 57 100.00 KOSDAQ 화학 N N N N N 6340 90 2 1.44 173874855 27474 59.39 6290 6430 6250 8120 4380 6250 6328.71 2.24 0 9810 6403 6326 6213 6136 6023 6365 6175 42 1870 500 3870 10 1 8490000 538 11.98 0.67 06 0.32 529.00 9431.00 10470 20241218 -39.45 5170 20241209 22.63 8080 -21.53 20250115 6100 3.93 20250311 10470 -39.45 20241218 5170 22.63 20241209 5.15 N 097870 500 42 억 190249 N N 0 N 00 N
6 20250312 120731 57 100.00 KOSDAQ 화학 N N N N N 6320 70 2 1.12 93266490 14800 31.99 6290 6360 6250 8120 4380 6250 6301.79 2.24 0 6194 6403 6326 6213 6136 6023 6365 6175 42 1870 500 3870 10 1 8490000 537 11.95 0.67 06 0.17 529.00 9431.00 10470 20241218 -39.64 5170 20241209 22.24 8080 -21.78 20250115 6100 3.61 20250311 10470 -39.64 20241218 5170 22.24 20241209 5.15 N 097870 500 42 억 190249 N N 0 N 00 N
7 20250312 110726 57 100.00 KOSDAQ 화학 N N N N N 6340 90 2 1.44 87881450 13946 30.15 6290 6360 6250 8120 4380 6250 6301.55 2.24 0 6362 6403 6326 6213 6136 6023 6365 6175 42 1870 500 3870 10 1 8490000 538 11.98 0.67 06 0.16 529.00 9431.00 10470 20241218 -39.45 5170 20241209 22.63 8080 -21.53 20250115 6100 3.93 20250311 10470 -39.45 20241218 5170 22.63 20241209 5.15 N 097870 500 42 억 190249 N N 0 N 00 N
8 20250312 100727 57 100.00 KOSDAQ 화학 N N N N N 6320 70 2 1.12 73806960 11714 25.32 6290 6360 6250 8120 4380 6250 6300.75 2.24 0 4949 6403 6326 6213 6136 6023 6365 6175 42 1870 500 3870 10 1 8490000 537 11.95 0.67 06 0.14 529.00 9431.00 10470 20241218 -39.64 5170 20241209 22.24 8080 -21.78 20250115 6100 3.61 20250311 10470 -39.64 20241218 5170 22.24 20241209 5.15 N 097870 500 42 억 190249 N N 0 N 00 N
9 20250312 090732 57 100.00 KOSDAQ 화학 N N N N N 6310 60 2 0.96 1698100 268 0.58 6290 6360 6280 8120 4380 6250 6336.19 2.24 0 -174 6403 6326 6213 6136 6023 6365 6175 42 1870 500 3870 10 1 8490000 536 11.93 0.67 06 0.00 529.00 9431.00 10470 20241218 -39.73 5170 20241209 22.05 8080 -21.91 20250115 6100 3.44 20250311 10470 -39.73 20241218 5170 22.05 20241209 5.15 N 097870 500 42 억 190249 N N 0 N 00 N
10 20250311 160723 57 100.00 KOSDAQ 화학 N N N N N 6250 10 2 0.16 282017925 45531 130.37 6120 6290 6100 8110 4370 6240 6193.98 2.07 0 7906 6586 6412 6286 6112 5986 6500 6200 42 1870 500 3860 10 1 8490000 531 11.81 0.66 06 0.54 529.00 9431.00 10470 20241218 -40.31 5170 20241209 20.89 8080 -22.65 20250115 6100 2.46 20250311 10470 -40.31 20241218 5170 20.89 20241209 5.18 N 097870 500 42 억 175344 N N 0 N 00 N
11 20250311 150726 57 100.00 KOSDAQ 화학 N N N N N 6260 20 2 0.32 264594365 42751 122.41 6120 6290 6100 8110 4370 6240 6189.20 2.07 0 9299 6586 6412 6286 6112 5986 6500 6200 42 1870 500 3860 10 1 8490000 531 11.83 0.66 06 0.50 529.00 9431.00 10470 20241218 -40.21 5170 20241209 21.08 8080 -22.52 20250115 6100 2.62 20250311 10470 -40.21 20241218 5170 21.08 20241209 5.18 N 097870 500 42 억 175344 N N 0 N 00 N
12 20250311 140726 57 100.00 KOSDAQ 화학 N N N N N 6230 -10 5 -0.16 255257715 41254 118.13 6120 6290 6100 8110 4370 6240 6187.47 2.07 0 9810 6586 6412 6286 6112 5986 6500 6200 42 1870 500 3860 10 1 8490000 529 11.78 0.66 06 0.49 529.00 9431.00 10470 20241218 -40.50 5170 20241209 20.50 8080 -22.90 20250115 6100 2.13 20250311 10470 -40.50 20241218 5170 20.50 20241209 5.18 N 097870 500 42 억 175344 N N 0 N 00 N