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

Update 2025-03-17 2978 top30,price

Browse Source
This commit is contained in:
ened
2025-03-17 18:11:56 +09:00
parent 15c646ed1e
commit 74a2a8ba94
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
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
20250317,130722,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,523,-11,5,-2.06,21014552,40232,218.83,540,547,502,694,374,534,522.33,0.35,0,3457,550,541,534,525,518,546,530,187,160,500,340,1,1,37417493,196,-3.06,0.50,12,0.11,-171.00,1042.00,849,20240318,-38.40,420,20240805,24.52,715,-26.85,20250106,502,4.18,20250317,849,-38.40,20240318,420,24.52,20240805,0.00,N,091970,500,187 억,,132104,N,N,0,N,00,N
20250317,120721,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,533,-1,5,-0.19,5569367,10424,56.70,540,547,531,694,374,534,534.28,0.35,0,209,550,541,534,525,518,546,530,187,160,500,340,1,1,37417493,199,-3.12,0.51,12,0.03,-171.00,1042.00,849,20240318,-37.22,420,20240805,26.90,715,-25.45,20250106,510,4.51,20250311,849,-37.22,20240318,420,26.90,20240805,0.00,N,091970,500,187 억,,132104,N,N,0,N,00,N
20250317,110722,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,534,0,3,0.00,4560452,8525,46.37,540,547,532,694,374,534,534.95,0.35,0,209,550,541,534,525,518,546,530,187,160,500,340,1,1,37417493,200,-3.12,0.51,12,0.02,-171.00,1042.00,849,20240318,-37.10,420,20240805,27.14,715,-25.31,20250106,510,4.71,20250311,849,-37.10,20240318,420,27.14,20240805,0.00,N,091970,500,187 억,,132104,N,N,0,N,00,N
20250317,100721,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,542,8,2,1.50,2243666,4184,22.76,540,547,533,694,374,534,536.25,0.35,0,386,550,541,534,525,518,546,530,187,160,500,340,1,1,37417493,203,-3.17,0.52,12,0.01,-171.00,1042.00,849,20240318,-36.16,420,20240805,29.05,715,-24.20,20250106,510,6.27,20250311,849,-36.16,20240318,420,29.05,20240805,0.00,N,091970,500,187 억,,132104,N,N,0,N,00,N
20250317,090723,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,547,13,2,2.43,582835,1079,5.87,540,547,540,694,374,534,540.16,0.35,0,0,550,541,534,525,518,546,530,187,160,500,340,1,1,37417493,205,-3.20,0.52,12,0.00,-171.00,1042.00,849,20240318,-35.57,420,20240805,30.24,715,-23.50,20250106,510,7.25,20250311,849,-35.57,20240318,420,30.24,20240805,0.00,N,091970,500,187 억,,132104,N,N,0,N,00,N
20250314,160719,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,534,1,2,0.19,9814119,18385,98.28,531,543,527,692,374,533,533.81,0.35,0,-627,548,540,531,523,514,536,519,187,159,500,340,1,1,37417493,200,-3.12,0.51,12,0.05,-171.00,1042.00,849,20240318,-37.10,420,20240805,27.14,715,-25.31,20250106,510,4.71,20250311,849,-37.10,20240318,420,27.14,20240805,0.00,N,091970,500,187 억,,132731,N,N,0,N,00,N
20250314,150724,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,532,-1,5,-0.19,9078353,16998,90.86,531,543,527,692,374,533,534.08,0.35,0,-604,548,540,531,523,514,536,519,187,159,500,340,1,1,37417493,199,-3.11,0.51,12,0.05,-171.00,1042.00,849,20240318,-37.34,420,20240805,26.67,715,-25.59,20250106,510,4.31,20250311,849,-37.34,20240318,420,26.67,20240805,0.00,N,091970,500,187 억,,132731,N,N,0,N,00,N
20250314,140719,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,531,-2,5,-0.38,6442350,12035,64.33,531,543,527,692,374,533,535.30,0.35,0,-584,548,540,531,523,514,536,519,187,159,500,340,1,1,37417493,199,-3.11,0.51,12,0.03,-171.00,1042.00,849,20240318,-37.46,420,20240805,26.43,715,-25.73,20250106,510,4.12,20250311,849,-37.46,20240318,420,26.43,20240805,0.00,N,091970,500,187 억,,132731,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 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
3 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
4 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
5 20250317 130722 57 100.00 KOSDAQ 화학 N N N N N 523 -11 5 -2.06 21014552 40232 218.83 540 547 502 694 374 534 522.33 0.35 0 3457 550 541 534 525 518 546 530 187 160 500 340 1 1 37417493 196 -3.06 0.50 12 0.11 -171.00 1042.00 849 20240318 -38.40 420 20240805 24.52 715 -26.85 20250106 502 4.18 20250317 849 -38.40 20240318 420 24.52 20240805 0.00 N 091970 500 187 억 132104 N N 0 N 00 N
6 20250317 120721 57 100.00 KOSDAQ 화학 N N N N N 533 -1 5 -0.19 5569367 10424 56.70 540 547 531 694 374 534 534.28 0.35 0 209 550 541 534 525 518 546 530 187 160 500 340 1 1 37417493 199 -3.12 0.51 12 0.03 -171.00 1042.00 849 20240318 -37.22 420 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 132104 N N 0 N 00 N
7 20250317 110722 57 100.00 KOSDAQ 화학 N N N N N 534 0 3 0.00 4560452 8525 46.37 540 547 532 694 374 534 534.95 0.35 0 209 550 541 534 525 518 546 530 187 160 500 340 1 1 37417493 200 -3.12 0.51 12 0.02 -171.00 1042.00 849 20240318 -37.10 420 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 132104 N N 0 N 00 N
8 20250317 100721 57 100.00 KOSDAQ 화학 N N N N N 542 8 2 1.50 2243666 4184 22.76 540 547 533 694 374 534 536.25 0.35 0 386 550 541 534 525 518 546 530 187 160 500 340 1 1 37417493 203 -3.17 0.52 12 0.01 -171.00 1042.00 849 20240318 -36.16 420 20240805 29.05 715 -24.20 20250106 510 6.27 20250311 849 -36.16 20240318 420 29.05 20240805 0.00 N 091970 500 187 억 132104 N N 0 N 00 N
9 20250317 090723 57 100.00 KOSDAQ 화학 N N N N N 547 13 2 2.43 582835 1079 5.87 540 547 540 694 374 534 540.16 0.35 0 0 550 541 534 525 518 546 530 187 160 500 340 1 1 37417493 205 -3.20 0.52 12 0.00 -171.00 1042.00 849 20240318 -35.57 420 20240805 30.24 715 -23.50 20250106 510 7.25 20250311 849 -35.57 20240318 420 30.24 20240805 0.00 N 091970 500 187 억 132104 N N 0 N 00 N
10 20250314 160719 57 100.00 KOSDAQ 화학 N N N N N 534 1 2 0.19 9814119 18385 98.28 531 543 527 692 374 533 533.81 0.35 0 -627 548 540 531 523 514 536 519 187 159 500 340 1 1 37417493 200 -3.12 0.51 12 0.05 -171.00 1042.00 849 20240318 -37.10 420 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 132731 N N 0 N 00 N
11 20250314 150724 57 100.00 KOSDAQ 화학 N N N N N 532 -1 5 -0.19 9078353 16998 90.86 531 543 527 692 374 533 534.08 0.35 0 -604 548 540 531 523 514 536 519 187 159 500 340 1 1 37417493 199 -3.11 0.51 12 0.05 -171.00 1042.00 849 20240318 -37.34 420 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 132731 N N 0 N 00 N
12 20250314 140719 57 100.00 KOSDAQ 화학 N N N N N 531 -2 5 -0.38 6442350 12035 64.33 531 543 527 692 374 533 535.30 0.35 0 -584 548 540 531 523 514 536 519 187 159 500 340 1 1 37417493 199 -3.11 0.51 12 0.03 -171.00 1042.00 849 20240318 -37.46 420 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 132731 N N 0 N 00 N