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
159910/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
20250312,160845,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,905,-18,5,-1.95,188188768,208939,116.11,913,923,890,1199,647,923,900.69,2.13,0,-19428,988,955,912,879,836,972,896,36,276,100,590,1,1,36410098,330,-3.39,1.76,12,0.57,-267.00,514.00,1431,20240627,-36.76,556,20241209,62.77,1094,-17.28,20250218,580,56.03,20250114,1431,-36.76,20240627,556,62.77,20241209,0.00,N,159910,100,36 억,,776254,N,N,0,N,00,N
20250312,150847,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,910,-13,5,-1.41,186402088,206973,115.02,913,923,890,1199,647,923,900.61,2.13,0,-19431,988,955,912,879,836,972,896,36,276,100,590,1,1,36410098,331,-3.41,1.77,12,0.57,-267.00,514.00,1431,20240627,-36.41,556,20241209,63.67,1094,-16.82,20250218,580,56.90,20250114,1431,-36.41,20240627,556,63.67,20241209,0.00,N,159910,100,36 억,,776254,N,N,0,N,00,N
20250312,140844,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,903,-20,5,-2.17,166601880,184948,102.78,913,923,890,1199,647,923,900.80,2.13,0,-17961,988,955,912,879,836,972,896,36,276,100,590,1,1,36410098,329,-3.38,1.76,12,0.51,-267.00,514.00,1431,20240627,-36.90,556,20241209,62.41,1094,-17.46,20250218,580,55.69,20250114,1431,-36.90,20240627,556,62.41,20241209,0.00,N,159910,100,36 억,,776254,N,N,0,N,00,N
20250312,130845,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,895,-28,5,-3.03,127453724,141453,78.61,913,923,890,1199,647,923,901.03,2.13,0,-328,988,955,912,879,836,972,896,36,276,100,590,1,1,36410098,326,-3.35,1.74,12,0.39,-267.00,514.00,1431,20240627,-37.46,556,20241209,60.97,1094,-18.19,20250218,580,54.31,20250114,1431,-37.46,20240627,556,60.97,20241209,0.00,N,159910,100,36 억,,776254,N,N,0,N,00,N
20250312,120847,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,903,-20,5,-2.17,101915065,112960,62.78,913,923,890,1199,647,923,902.22,2.13,0,7607,988,955,912,879,836,972,896,36,276,100,590,1,1,36410098,329,-3.38,1.76,12,0.31,-267.00,514.00,1431,20240627,-36.90,556,20241209,62.41,1094,-17.46,20250218,580,55.69,20250114,1431,-36.90,20240627,556,62.41,20241209,0.00,N,159910,100,36 억,,776254,N,N,0,N,00,N
20250312,110841,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,904,-19,5,-2.06,72297319,80111,44.52,913,923,890,1199,647,923,902.46,2.13,0,8734,988,955,912,879,836,972,896,36,276,100,590,1,1,36410098,329,-3.39,1.76,12,0.22,-267.00,514.00,1431,20240627,-36.83,556,20241209,62.59,1094,-17.37,20250218,580,55.86,20250114,1431,-36.83,20240627,556,62.59,20241209,0.00,N,159910,100,36 억,,776254,N,N,0,N,00,N
20250312,100843,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,910,-13,5,-1.41,52965993,58650,32.59,913,923,890,1199,647,923,903.09,2.13,0,11852,988,955,912,879,836,972,896,36,276,100,590,1,1,36410098,331,-3.41,1.77,12,0.16,-267.00,514.00,1431,20240627,-36.41,556,20241209,63.67,1094,-16.82,20250218,580,56.90,20250114,1431,-36.41,20240627,556,63.67,20241209,0.00,N,159910,100,36 억,,776254,N,N,0,N,00,N
20250312,090849,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,891,-32,5,-3.47,20103666,22364,12.43,913,913,890,1199,647,923,898.93,2.13,0,8485,988,955,912,879,836,972,896,36,276,100,590,1,1,36410098,324,-3.34,1.73,12,0.06,-267.00,514.00,1431,20240627,-37.74,556,20241209,60.25,1094,-18.56,20250218,580,53.62,20250114,1431,-37.74,20240627,556,60.25,20241209,0.00,N,159910,100,36 억,,776254,N,N,0,N,00,N
20250311,160838,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,923,-6,5,-0.65,164518804,179942,49.89,902,945,869,1207,651,929,914.28,2.14,0,-3133,1057,992,909,844,761,1025,877,36,278,100,590,1,1,36410098,336,-3.46,1.80,12,0.49,-267.00,514.00,1431,20240627,-35.50,556,20241209,66.01,1094,-15.63,20250218,580,59.14,20250114,1431,-35.50,20240627,556,66.01,20241209,0.00,N,159910,100,36 억,,779389,N,N,0,N,00,N
20250311,150841,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,920,-9,5,-0.97,141289150,154786,42.91,902,945,869,1207,651,929,912.80,2.14,0,-71,1057,992,909,844,761,1025,877,36,278,100,590,1,1,36410098,335,-3.45,1.79,12,0.43,-267.00,514.00,1431,20240627,-35.71,556,20241209,65.47,1094,-15.90,20250218,580,58.62,20250114,1431,-35.71,20240627,556,65.47,20241209,0.00,N,159910,100,36 억,,779389,N,N,0,N,00,N
20250311,140843,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,933,4,2,0.43,99991457,110076,30.52,902,945,869,1207,651,929,908.39,2.14,0,-4736,1057,992,909,844,761,1025,877,36,278,100,590,1,1,36410098,340,-3.49,1.82,12,0.30,-267.00,514.00,1431,20240627,-34.80,556,20241209,67.81,1094,-14.72,20250218,580,60.86,20250114,1431,-34.80,20240627,556,67.81,20241209,0.00,N,159910,100,36 억,,779389,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 160845 57 100.00 KOSDAQ 화학 N N N N N 905 -18 5 -1.95 188188768 208939 116.11 913 923 890 1199 647 923 900.69 2.13 0 -19428 988 955 912 879 836 972 896 36 276 100 590 1 1 36410098 330 -3.39 1.76 12 0.57 -267.00 514.00 1431 20240627 -36.76 556 20241209 62.77 1094 -17.28 20250218 580 56.03 20250114 1431 -36.76 20240627 556 62.77 20241209 0.00 N 159910 100 36 억 776254 N N 0 N 00 N
3 20250312 150847 57 100.00 KOSDAQ 화학 N N N N N 910 -13 5 -1.41 186402088 206973 115.02 913 923 890 1199 647 923 900.61 2.13 0 -19431 988 955 912 879 836 972 896 36 276 100 590 1 1 36410098 331 -3.41 1.77 12 0.57 -267.00 514.00 1431 20240627 -36.41 556 20241209 63.67 1094 -16.82 20250218 580 56.90 20250114 1431 -36.41 20240627 556 63.67 20241209 0.00 N 159910 100 36 억 776254 N N 0 N 00 N
4 20250312 140844 57 100.00 KOSDAQ 화학 N N N N N 903 -20 5 -2.17 166601880 184948 102.78 913 923 890 1199 647 923 900.80 2.13 0 -17961 988 955 912 879 836 972 896 36 276 100 590 1 1 36410098 329 -3.38 1.76 12 0.51 -267.00 514.00 1431 20240627 -36.90 556 20241209 62.41 1094 -17.46 20250218 580 55.69 20250114 1431 -36.90 20240627 556 62.41 20241209 0.00 N 159910 100 36 억 776254 N N 0 N 00 N
5 20250312 130845 57 100.00 KOSDAQ 화학 N N N N N 895 -28 5 -3.03 127453724 141453 78.61 913 923 890 1199 647 923 901.03 2.13 0 -328 988 955 912 879 836 972 896 36 276 100 590 1 1 36410098 326 -3.35 1.74 12 0.39 -267.00 514.00 1431 20240627 -37.46 556 20241209 60.97 1094 -18.19 20250218 580 54.31 20250114 1431 -37.46 20240627 556 60.97 20241209 0.00 N 159910 100 36 억 776254 N N 0 N 00 N
6 20250312 120847 57 100.00 KOSDAQ 화학 N N N N N 903 -20 5 -2.17 101915065 112960 62.78 913 923 890 1199 647 923 902.22 2.13 0 7607 988 955 912 879 836 972 896 36 276 100 590 1 1 36410098 329 -3.38 1.76 12 0.31 -267.00 514.00 1431 20240627 -36.90 556 20241209 62.41 1094 -17.46 20250218 580 55.69 20250114 1431 -36.90 20240627 556 62.41 20241209 0.00 N 159910 100 36 억 776254 N N 0 N 00 N
7 20250312 110841 57 100.00 KOSDAQ 화학 N N N N N 904 -19 5 -2.06 72297319 80111 44.52 913 923 890 1199 647 923 902.46 2.13 0 8734 988 955 912 879 836 972 896 36 276 100 590 1 1 36410098 329 -3.39 1.76 12 0.22 -267.00 514.00 1431 20240627 -36.83 556 20241209 62.59 1094 -17.37 20250218 580 55.86 20250114 1431 -36.83 20240627 556 62.59 20241209 0.00 N 159910 100 36 억 776254 N N 0 N 00 N
8 20250312 100843 57 100.00 KOSDAQ 화학 N N N N N 910 -13 5 -1.41 52965993 58650 32.59 913 923 890 1199 647 923 903.09 2.13 0 11852 988 955 912 879 836 972 896 36 276 100 590 1 1 36410098 331 -3.41 1.77 12 0.16 -267.00 514.00 1431 20240627 -36.41 556 20241209 63.67 1094 -16.82 20250218 580 56.90 20250114 1431 -36.41 20240627 556 63.67 20241209 0.00 N 159910 100 36 억 776254 N N 0 N 00 N
9 20250312 090849 57 100.00 KOSDAQ 화학 N N N N N 891 -32 5 -3.47 20103666 22364 12.43 913 913 890 1199 647 923 898.93 2.13 0 8485 988 955 912 879 836 972 896 36 276 100 590 1 1 36410098 324 -3.34 1.73 12 0.06 -267.00 514.00 1431 20240627 -37.74 556 20241209 60.25 1094 -18.56 20250218 580 53.62 20250114 1431 -37.74 20240627 556 60.25 20241209 0.00 N 159910 100 36 억 776254 N N 0 N 00 N
10 20250311 160838 57 100.00 KOSDAQ 화학 N N N N N 923 -6 5 -0.65 164518804 179942 49.89 902 945 869 1207 651 929 914.28 2.14 0 -3133 1057 992 909 844 761 1025 877 36 278 100 590 1 1 36410098 336 -3.46 1.80 12 0.49 -267.00 514.00 1431 20240627 -35.50 556 20241209 66.01 1094 -15.63 20250218 580 59.14 20250114 1431 -35.50 20240627 556 66.01 20241209 0.00 N 159910 100 36 억 779389 N N 0 N 00 N
11 20250311 150841 57 100.00 KOSDAQ 화학 N N N N N 920 -9 5 -0.97 141289150 154786 42.91 902 945 869 1207 651 929 912.80 2.14 0 -71 1057 992 909 844 761 1025 877 36 278 100 590 1 1 36410098 335 -3.45 1.79 12 0.43 -267.00 514.00 1431 20240627 -35.71 556 20241209 65.47 1094 -15.90 20250218 580 58.62 20250114 1431 -35.71 20240627 556 65.47 20241209 0.00 N 159910 100 36 억 779389 N N 0 N 00 N
12 20250311 140843 57 100.00 KOSDAQ 화학 N N N N N 933 4 2 0.43 99991457 110076 30.52 902 945 869 1207 651 929 908.39 2.14 0 -4736 1057 992 909 844 761 1025 877 36 278 100 590 1 1 36410098 340 -3.49 1.82 12 0.30 -267.00 514.00 1431 20240627 -34.80 556 20241209 67.81 1094 -14.72 20250218 580 60.86 20250114 1431 -34.80 20240627 556 67.81 20241209 0.00 N 159910 100 36 억 779389 N N 0 N 00 N