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

Update 2025-03-18 2979 top30,price

Browse Source
This commit is contained in:
ened
2025-03-18 18:11:59 +09:00
parent 5220df7c6a
commit 3331b58223
2979 changed files with 32083 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
20250318,160722,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,537,17,2,3.27,27685497,52912,91.75,524,538,516,676,364,520,523.24,0.36,0,-1410,568,544,523,499,478,533,488,187,156,500,330,1,1,37417493,201,-3.14,0.52,12,0.14,-171.00,1042.00,849,20240318,-36.75,420,20240805,27.86,715,-24.90,20250106,502,6.97,20250317,849,-36.75,20240318,420,27.86,20240805,0.00,N,091970,500,187 억,,134636,N,N,0,N,00,N
20250318,150726,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,521,1,2,0.19,19702306,37874,65.67,524,530,516,676,364,520,520.21,0.36,0,-817,568,544,523,499,478,533,488,187,156,500,330,1,1,37417493,195,-3.05,0.50,12,0.10,-171.00,1042.00,849,20240318,-38.63,420,20240805,24.05,715,-27.13,20250106,502,3.78,20250317,849,-38.63,20240318,420,24.05,20240805,0.00,N,091970,500,187 억,,134636,N,N,0,N,00,N
20250318,140724,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,520,0,3,0.00,16848928,32388,56.16,524,530,516,676,364,520,520.22,0.36,0,-305,568,544,523,499,478,533,488,187,156,500,330,1,1,37417493,195,-3.04,0.50,12,0.09,-171.00,1042.00,849,20240318,-38.75,420,20240805,23.81,715,-27.27,20250106,502,3.59,20250317,849,-38.75,20240318,420,23.81,20240805,0.00,N,091970,500,187 억,,134636,N,N,0,N,00,N
20250318,130723,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,516,-4,5,-0.77,14876263,28577,49.55,524,530,516,676,364,520,520.57,0.36,0,-1877,568,544,523,499,478,533,488,187,156,500,330,1,1,37417493,193,-3.02,0.50,12,0.08,-171.00,1042.00,849,20240318,-39.22,420,20240805,22.86,715,-27.83,20250106,502,2.79,20250317,849,-39.22,20240318,420,22.86,20240805,0.00,N,091970,500,187 억,,134636,N,N,0,N,00,N
20250318,120724,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,524,4,2,0.77,13722823,26346,45.68,524,530,517,676,364,520,520.87,0.36,0,-1875,568,544,523,499,478,533,488,187,156,500,330,1,1,37417493,196,-3.06,0.50,12,0.07,-171.00,1042.00,849,20240318,-38.28,420,20240805,24.76,715,-26.71,20250106,502,4.38,20250317,849,-38.28,20240318,420,24.76,20240805,0.00,N,091970,500,187 억,,134636,N,N,0,N,00,N
20250318,110722,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,521,1,2,0.19,12981945,24925,43.22,524,530,517,676,364,520,520.84,0.36,0,-1279,568,544,523,499,478,533,488,187,156,500,330,1,1,37417493,195,-3.05,0.50,12,0.07,-171.00,1042.00,849,20240318,-38.63,420,20240805,24.05,715,-27.13,20250106,502,3.78,20250317,849,-38.63,20240318,420,24.05,20240805,0.00,N,091970,500,187 억,,134636,N,N,0,N,00,N
20250318,100725,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,521,1,2,0.19,10992625,21107,36.60,524,526,517,676,364,520,520.80,0.36,0,-764,568,544,523,499,478,533,488,187,156,500,330,1,1,37417493,195,-3.05,0.50,12,0.06,-171.00,1042.00,849,20240318,-38.63,420,20240805,24.05,715,-27.13,20250106,502,3.78,20250317,849,-38.63,20240318,420,24.05,20240805,0.00,N,091970,500,187 억,,134636,N,N,0,N,00,N
20250318,090727,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,526,6,2,1.15,7252922,13932,24.16,524,526,520,676,364,520,520.59,0.36,0,-231,568,544,523,499,478,533,488,187,156,500,330,1,1,37417493,197,-3.08,0.50,12,0.04,-171.00,1042.00,849,20240318,-38.04,420,20240805,25.24,715,-26.43,20250106,502,4.78,20250317,849,-38.04,20240318,420,25.24,20240805,0.00,N,091970,500,187 억,,134636,N,N,0,N,00,N
20250317,160721,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,520,-14,5,-2.62,30050223,57670,313.68,540,547,502,694,374,534,521.07,0.35,0,2531,550,541,534,525,518,546,530,187,160,500,340,1,1,37417493,195,-3.04,0.50,12,0.15,-171.00,1042.00,849,20240318,-38.75,420,20240805,23.81,715,-27.27,20250106,502,3.59,20250317,849,-38.75,20240318,420,23.81,20240805,0.00,N,091970,500,187 억,,132104,N,N,0,N,00,N
20250317,150721,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,510,-24,5,-4.49,26142886,50142,272.73,540,547,502,694,374,534,521.38,0.35,0,2992,550,541,534,525,518,546,530,187,160,500,340,1,1,37417493,191,-2.98,0.49,12,0.13,-171.00,1042.00,849,20240318,-39.93,420,20240805,21.43,715,-28.67,20250106,502,1.59,20250317,849,-39.93,20240318,420,21.43,20240805,0.00,N,091970,500,187 억,,132104,N,N,0,N,00,N
20250317,140722,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,520,-14,5,-2.62,21097138,40391,219.70,540,547,502,694,374,534,522.32,0.35,0,3460,550,541,534,525,518,546,530,187,160,500,340,1,1,37417493,195,-3.04,0.50,12,0.11,-171.00,1042.00,849,20240318,-38.75,420,20240805,23.81,715,-27.27,20250106,502,3.59,20250317,849,-38.75,20240318,420,23.81,20240805,0.00,N,091970,500,187 억,,132104,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 20250318 160722 57 100.00 KOSDAQ 화학 N N N N N 537 17 2 3.27 27685497 52912 91.75 524 538 516 676 364 520 523.24 0.36 0 -1410 568 544 523 499 478 533 488 187 156 500 330 1 1 37417493 201 -3.14 0.52 12 0.14 -171.00 1042.00 849 20240318 -36.75 420 20240805 27.86 715 -24.90 20250106 502 6.97 20250317 849 -36.75 20240318 420 27.86 20240805 0.00 N 091970 500 187 억 134636 N N 0 N 00 N
3 20250318 150726 57 100.00 KOSDAQ 화학 N N N N N 521 1 2 0.19 19702306 37874 65.67 524 530 516 676 364 520 520.21 0.36 0 -817 568 544 523 499 478 533 488 187 156 500 330 1 1 37417493 195 -3.05 0.50 12 0.10 -171.00 1042.00 849 20240318 -38.63 420 20240805 24.05 715 -27.13 20250106 502 3.78 20250317 849 -38.63 20240318 420 24.05 20240805 0.00 N 091970 500 187 억 134636 N N 0 N 00 N
4 20250318 140724 57 100.00 KOSDAQ 화학 N N N N N 520 0 3 0.00 16848928 32388 56.16 524 530 516 676 364 520 520.22 0.36 0 -305 568 544 523 499 478 533 488 187 156 500 330 1 1 37417493 195 -3.04 0.50 12 0.09 -171.00 1042.00 849 20240318 -38.75 420 20240805 23.81 715 -27.27 20250106 502 3.59 20250317 849 -38.75 20240318 420 23.81 20240805 0.00 N 091970 500 187 억 134636 N N 0 N 00 N
5 20250318 130723 57 100.00 KOSDAQ 화학 N N N N N 516 -4 5 -0.77 14876263 28577 49.55 524 530 516 676 364 520 520.57 0.36 0 -1877 568 544 523 499 478 533 488 187 156 500 330 1 1 37417493 193 -3.02 0.50 12 0.08 -171.00 1042.00 849 20240318 -39.22 420 20240805 22.86 715 -27.83 20250106 502 2.79 20250317 849 -39.22 20240318 420 22.86 20240805 0.00 N 091970 500 187 억 134636 N N 0 N 00 N
6 20250318 120724 57 100.00 KOSDAQ 화학 N N N N N 524 4 2 0.77 13722823 26346 45.68 524 530 517 676 364 520 520.87 0.36 0 -1875 568 544 523 499 478 533 488 187 156 500 330 1 1 37417493 196 -3.06 0.50 12 0.07 -171.00 1042.00 849 20240318 -38.28 420 20240805 24.76 715 -26.71 20250106 502 4.38 20250317 849 -38.28 20240318 420 24.76 20240805 0.00 N 091970 500 187 억 134636 N N 0 N 00 N
7 20250318 110722 57 100.00 KOSDAQ 화학 N N N N N 521 1 2 0.19 12981945 24925 43.22 524 530 517 676 364 520 520.84 0.36 0 -1279 568 544 523 499 478 533 488 187 156 500 330 1 1 37417493 195 -3.05 0.50 12 0.07 -171.00 1042.00 849 20240318 -38.63 420 20240805 24.05 715 -27.13 20250106 502 3.78 20250317 849 -38.63 20240318 420 24.05 20240805 0.00 N 091970 500 187 억 134636 N N 0 N 00 N
8 20250318 100725 57 100.00 KOSDAQ 화학 N N N N N 521 1 2 0.19 10992625 21107 36.60 524 526 517 676 364 520 520.80 0.36 0 -764 568 544 523 499 478 533 488 187 156 500 330 1 1 37417493 195 -3.05 0.50 12 0.06 -171.00 1042.00 849 20240318 -38.63 420 20240805 24.05 715 -27.13 20250106 502 3.78 20250317 849 -38.63 20240318 420 24.05 20240805 0.00 N 091970 500 187 억 134636 N N 0 N 00 N
9 20250318 090727 57 100.00 KOSDAQ 화학 N N N N N 526 6 2 1.15 7252922 13932 24.16 524 526 520 676 364 520 520.59 0.36 0 -231 568 544 523 499 478 533 488 187 156 500 330 1 1 37417493 197 -3.08 0.50 12 0.04 -171.00 1042.00 849 20240318 -38.04 420 20240805 25.24 715 -26.43 20250106 502 4.78 20250317 849 -38.04 20240318 420 25.24 20240805 0.00 N 091970 500 187 억 134636 N N 0 N 00 N
10 20250317 160721 57 100.00 KOSDAQ 화학 N N N N N 520 -14 5 -2.62 30050223 57670 313.68 540 547 502 694 374 534 521.07 0.35 0 2531 550 541 534 525 518 546 530 187 160 500 340 1 1 37417493 195 -3.04 0.50 12 0.15 -171.00 1042.00 849 20240318 -38.75 420 20240805 23.81 715 -27.27 20250106 502 3.59 20250317 849 -38.75 20240318 420 23.81 20240805 0.00 N 091970 500 187 억 132104 N N 0 N 00 N
11 20250317 150721 57 100.00 KOSDAQ 화학 N N N N N 510 -24 5 -4.49 26142886 50142 272.73 540 547 502 694 374 534 521.38 0.35 0 2992 550 541 534 525 518 546 530 187 160 500 340 1 1 37417493 191 -2.98 0.49 12 0.13 -171.00 1042.00 849 20240318 -39.93 420 20240805 21.43 715 -28.67 20250106 502 1.59 20250317 849 -39.93 20240318 420 21.43 20240805 0.00 N 091970 500 187 억 132104 N N 0 N 00 N
12 20250317 140722 57 100.00 KOSDAQ 화학 N N N N N 520 -14 5 -2.62 21097138 40391 219.70 540 547 502 694 374 534 522.32 0.35 0 3460 550 541 534 525 518 546 530 187 160 500 340 1 1 37417493 195 -3.04 0.50 12 0.11 -171.00 1042.00 849 20240318 -38.75 420 20240805 23.81 715 -27.27 20250106 502 3.59 20250317 849 -38.75 20240318 420 23.81 20240805 0.00 N 091970 500 187 억 132104 N N 0 N 00 N