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
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
20250318,160741,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,6270,-50,5,-0.79,117123895,18654,109.78,6260,6320,6250,8210,4430,6320,6278.75,2.38,0,919,6380,6350,6300,6270,6220,6365,6285,42,1890,500,3910,10,1,8490000,532,11.85,0.66,06,0.22,529.00,9431.00,10470,20241218,-40.11,5170,20241209,21.28,8080,-22.40,20250115,6100,2.79,20250311,10470,-40.11,20241218,5170,21.28,20241209,5.00,N,097870,500,42 억,,201728,N,N,0,N,00,N
20250318,150744,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,6280,-40,5,-0.63,108300345,17248,101.51,6260,6320,6250,8210,4430,6320,6279.01,2.38,0,802,6380,6350,6300,6270,6220,6365,6285,42,1890,500,3910,10,1,8490000,533,11.87,0.67,06,0.20,529.00,9431.00,10470,20241218,-40.02,5170,20241209,21.47,8080,-22.28,20250115,6100,2.95,20250311,10470,-40.02,20241218,5170,21.47,20241209,5.00,N,097870,500,42 억,,201728,N,N,0,N,00,N
20250318,140743,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,6300,-20,5,-0.32,85019625,13539,79.68,6260,6320,6250,8210,4430,6320,6279.61,2.38,0,2455,6380,6350,6300,6270,6220,6365,6285,42,1890,500,3910,10,1,8490000,535,11.91,0.67,06,0.16,529.00,9431.00,10470,20241218,-39.83,5170,20241209,21.86,8080,-22.03,20250115,6100,3.28,20250311,10470,-39.83,20241218,5170,21.86,20241209,5.00,N,097870,500,42 억,,201728,N,N,0,N,00,N
20250318,130741,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,6310,-10,5,-0.16,65855535,10481,61.68,6260,6320,6260,8210,4430,6320,6283.33,2.38,0,1732,6380,6350,6300,6270,6220,6365,6285,42,1890,500,3910,10,1,8490000,536,11.93,0.67,06,0.12,529.00,9431.00,10470,20241218,-39.73,5170,20241209,22.05,8080,-21.91,20250115,6100,3.44,20250311,10470,-39.73,20241218,5170,22.05,20241209,5.00,N,097870,500,42 억,,201728,N,N,0,N,00,N
20250318,120742,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,6290,-30,5,-0.47,57900225,9213,54.22,6260,6320,6260,8210,4430,6320,6284.62,2.38,0,1813,6380,6350,6300,6270,6220,6365,6285,42,1890,500,3910,10,1,8490000,534,11.89,0.67,06,0.11,529.00,9431.00,10470,20241218,-39.92,5170,20241209,21.66,8080,-22.15,20250115,6100,3.11,20250311,10470,-39.92,20241218,5170,21.66,20241209,5.00,N,097870,500,42 억,,201728,N,N,0,N,00,N
20250318,110741,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,6320,0,3,0.00,50957865,8107,47.71,6260,6320,6260,8210,4430,6320,6285.66,2.38,0,2070,6380,6350,6300,6270,6220,6365,6285,42,1890,500,3910,10,1,8490000,537,11.95,0.67,06,0.10,529.00,9431.00,10470,20241218,-39.64,5170,20241209,22.24,8080,-21.78,20250115,6100,3.61,20250311,10470,-39.64,20241218,5170,22.24,20241209,5.00,N,097870,500,42 억,,201728,N,N,0,N,00,N
20250318,100744,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,6310,-10,5,-0.16,34120995,5434,31.98,6260,6320,6260,8210,4430,6320,6279.17,2.38,0,1938,6380,6350,6300,6270,6220,6365,6285,42,1890,500,3910,10,1,8490000,536,11.93,0.67,06,0.06,529.00,9431.00,10470,20241218,-39.73,5170,20241209,22.05,8080,-21.91,20250115,6100,3.44,20250311,10470,-39.73,20241218,5170,22.05,20241209,5.00,N,097870,500,42 억,,201728,N,N,0,N,00,N
20250318,090745,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,6290,-30,5,-0.47,15683650,2504,14.74,6260,6320,6260,8210,4430,6320,6263.44,2.38,0,650,6380,6350,6300,6270,6220,6365,6285,42,1890,500,3910,10,1,8490000,534,11.89,0.67,06,0.03,529.00,9431.00,10470,20241218,-39.92,5170,20241209,21.66,8080,-22.15,20250115,6100,3.11,20250311,10470,-39.92,20241218,5170,21.66,20241209,5.00,N,097870,500,42 억,,201728,N,N,0,N,00,N
20250317,160740,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,6320,60,2,0.96,106966500,16990,85.93,6280,6330,6250,8130,4390,6260,6295.85,2.32,0,5358,6366,6312,6256,6202,6146,6340,6230,42,1870,500,3880,10,1,8490000,537,11.95,0.67,06,0.20,529.00,9431.00,10470,20241218,-39.64,5170,20241209,22.24,8080,-21.78,20250115,6100,3.61,20250311,10470,-39.64,20241218,5170,22.24,20241209,5.07,N,097870,500,42 억,,196598,N,N,0,N,00,N
20250317,150739,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,6320,60,2,0.96,104379120,16580,83.85,6280,6330,6250,8130,4390,6260,6295.48,2.32,0,5176,6366,6312,6256,6202,6146,6340,6230,42,1870,500,3880,10,1,8490000,537,11.95,0.67,06,0.20,529.00,9431.00,10470,20241218,-39.64,5170,20241209,22.24,8080,-21.78,20250115,6100,3.61,20250311,10470,-39.64,20241218,5170,22.24,20241209,5.07,N,097870,500,42 억,,196598,N,N,0,N,00,N
20250317,140741,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,6310,50,2,0.80,83454140,13263,67.08,6280,6330,6250,8130,4390,6260,6292.25,2.32,0,3747,6366,6312,6256,6202,6146,6340,6230,42,1870,500,3880,10,1,8490000,536,11.93,0.67,06,0.16,529.00,9431.00,10470,20241218,-39.73,5170,20241209,22.05,8080,-21.91,20250115,6100,3.44,20250311,10470,-39.73,20241218,5170,22.05,20241209,5.07,N,097870,500,42 억,,196598,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 160741 57 100.00 KOSDAQ 화학 N N N N N 6270 -50 5 -0.79 117123895 18654 109.78 6260 6320 6250 8210 4430 6320 6278.75 2.38 0 919 6380 6350 6300 6270 6220 6365 6285 42 1890 500 3910 10 1 8490000 532 11.85 0.66 06 0.22 529.00 9431.00 10470 20241218 -40.11 5170 20241209 21.28 8080 -22.40 20250115 6100 2.79 20250311 10470 -40.11 20241218 5170 21.28 20241209 5.00 N 097870 500 42 억 201728 N N 0 N 00 N
3 20250318 150744 57 100.00 KOSDAQ 화학 N N N N N 6280 -40 5 -0.63 108300345 17248 101.51 6260 6320 6250 8210 4430 6320 6279.01 2.38 0 802 6380 6350 6300 6270 6220 6365 6285 42 1890 500 3910 10 1 8490000 533 11.87 0.67 06 0.20 529.00 9431.00 10470 20241218 -40.02 5170 20241209 21.47 8080 -22.28 20250115 6100 2.95 20250311 10470 -40.02 20241218 5170 21.47 20241209 5.00 N 097870 500 42 억 201728 N N 0 N 00 N
4 20250318 140743 57 100.00 KOSDAQ 화학 N N N N N 6300 -20 5 -0.32 85019625 13539 79.68 6260 6320 6250 8210 4430 6320 6279.61 2.38 0 2455 6380 6350 6300 6270 6220 6365 6285 42 1890 500 3910 10 1 8490000 535 11.91 0.67 06 0.16 529.00 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 5.00 N 097870 500 42 억 201728 N N 0 N 00 N
5 20250318 130741 57 100.00 KOSDAQ 화학 N N N N N 6310 -10 5 -0.16 65855535 10481 61.68 6260 6320 6260 8210 4430 6320 6283.33 2.38 0 1732 6380 6350 6300 6270 6220 6365 6285 42 1890 500 3910 10 1 8490000 536 11.93 0.67 06 0.12 529.00 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 5.00 N 097870 500 42 억 201728 N N 0 N 00 N
6 20250318 120742 57 100.00 KOSDAQ 화학 N N N N N 6290 -30 5 -0.47 57900225 9213 54.22 6260 6320 6260 8210 4430 6320 6284.62 2.38 0 1813 6380 6350 6300 6270 6220 6365 6285 42 1890 500 3910 10 1 8490000 534 11.89 0.67 06 0.11 529.00 9431.00 10470 20241218 -39.92 5170 20241209 21.66 8080 -22.15 20250115 6100 3.11 20250311 10470 -39.92 20241218 5170 21.66 20241209 5.00 N 097870 500 42 억 201728 N N 0 N 00 N
7 20250318 110741 57 100.00 KOSDAQ 화학 N N N N N 6320 0 3 0.00 50957865 8107 47.71 6260 6320 6260 8210 4430 6320 6285.66 2.38 0 2070 6380 6350 6300 6270 6220 6365 6285 42 1890 500 3910 10 1 8490000 537 11.95 0.67 06 0.10 529.00 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 5.00 N 097870 500 42 억 201728 N N 0 N 00 N
8 20250318 100744 57 100.00 KOSDAQ 화학 N N N N N 6310 -10 5 -0.16 34120995 5434 31.98 6260 6320 6260 8210 4430 6320 6279.17 2.38 0 1938 6380 6350 6300 6270 6220 6365 6285 42 1890 500 3910 10 1 8490000 536 11.93 0.67 06 0.06 529.00 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 5.00 N 097870 500 42 억 201728 N N 0 N 00 N
9 20250318 090745 57 100.00 KOSDAQ 화학 N N N N N 6290 -30 5 -0.47 15683650 2504 14.74 6260 6320 6260 8210 4430 6320 6263.44 2.38 0 650 6380 6350 6300 6270 6220 6365 6285 42 1890 500 3910 10 1 8490000 534 11.89 0.67 06 0.03 529.00 9431.00 10470 20241218 -39.92 5170 20241209 21.66 8080 -22.15 20250115 6100 3.11 20250311 10470 -39.92 20241218 5170 21.66 20241209 5.00 N 097870 500 42 억 201728 N N 0 N 00 N
10 20250317 160740 57 100.00 KOSDAQ 화학 N N N N N 6320 60 2 0.96 106966500 16990 85.93 6280 6330 6250 8130 4390 6260 6295.85 2.32 0 5358 6366 6312 6256 6202 6146 6340 6230 42 1870 500 3880 10 1 8490000 537 11.95 0.67 06 0.20 529.00 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 5.07 N 097870 500 42 억 196598 N N 0 N 00 N
11 20250317 150739 57 100.00 KOSDAQ 화학 N N N N N 6320 60 2 0.96 104379120 16580 83.85 6280 6330 6250 8130 4390 6260 6295.48 2.32 0 5176 6366 6312 6256 6202 6146 6340 6230 42 1870 500 3880 10 1 8490000 537 11.95 0.67 06 0.20 529.00 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 5.07 N 097870 500 42 억 196598 N N 0 N 00 N
12 20250317 140741 57 100.00 KOSDAQ 화학 N N N N N 6310 50 2 0.80 83454140 13263 67.08 6280 6330 6250 8130 4390 6260 6292.25 2.32 0 3747 6366 6312 6256 6202 6146 6340 6230 42 1870 500 3880 10 1 8490000 536 11.93 0.67 06 0.16 529.00 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 5.07 N 097870 500 42 억 196598 N N 0 N 00 N