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

Update 2025-03-06 2977 top30,price

Browse Source
This commit is contained in:
ened
2025-03-06 18:11:45 +09:00
parent f315407e90
commit bf9eeb39e8
2977 changed files with 32064 additions and 2736 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
20250306,160659,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,544,11,2,2.06,51378532,93184,79.58,533,602,530,692,374,533,551.37,0.32,0,-1856,591,561,547,517,503,555,511,187,159,500,340,1,1,37417493,204,-3.18,0.52,12,0.25,-171.00,1042.00,859,20240229,-36.67,420,20240805,29.52,715,-23.92,20250106,515,5.63,20250304,849,-35.92,20240318,420,29.52,20240805,0.00,N,091970,500,187 억,,119414,N,N,0,N,00,N
20250306,150658,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,549,16,2,3.00,27333195,51033,43.58,533,549,530,692,374,533,535.60,0.32,0,-1624,591,561,547,517,503,555,511,187,159,500,340,1,1,37417493,205,-3.21,0.53,12,0.14,-171.00,1042.00,859,20240229,-36.09,420,20240805,30.71,715,-23.22,20250106,515,6.60,20250304,849,-35.34,20240318,420,30.71,20240805,0.00,N,091970,500,187 억,,119414,N,N,0,N,00,N
20250306,140657,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,549,16,2,3.00,25944969,48504,41.42,533,549,530,692,374,533,534.90,0.32,0,-1664,591,561,547,517,503,555,511,187,159,500,340,1,1,37417493,205,-3.21,0.53,12,0.13,-171.00,1042.00,859,20240229,-36.09,420,20240805,30.71,715,-23.22,20250106,515,6.60,20250304,849,-35.34,20240318,420,30.71,20240805,0.00,N,091970,500,187 억,,119414,N,N,0,N,00,N
20250306,130659,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,537,4,2,0.75,18810627,35265,30.12,533,541,530,692,374,533,533.41,0.32,0,-1342,591,561,547,517,503,555,511,187,159,500,340,1,1,37417493,201,-3.14,0.52,12,0.09,-171.00,1042.00,859,20240229,-37.49,420,20240805,27.86,715,-24.90,20250106,515,4.27,20250304,849,-36.75,20240318,420,27.86,20240805,0.00,N,091970,500,187 억,,119414,N,N,0,N,00,N
20250306,120658,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,537,4,2,0.75,17421328,32671,27.90,533,541,530,692,374,533,533.24,0.32,0,-1075,591,561,547,517,503,555,511,187,159,500,340,1,1,37417493,201,-3.14,0.52,12,0.09,-171.00,1042.00,859,20240229,-37.49,420,20240805,27.86,715,-24.90,20250106,515,4.27,20250304,849,-36.75,20240318,420,27.86,20240805,0.00,N,091970,500,187 억,,119414,N,N,0,N,00,N
20250306,110655,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,538,5,2,0.94,17319200,32480,27.74,533,541,530,692,374,533,533.23,0.32,0,-1024,591,561,547,517,503,555,511,187,159,500,340,1,1,37417493,201,-3.15,0.52,12,0.09,-171.00,1042.00,859,20240229,-37.37,420,20240805,28.10,715,-24.76,20250106,515,4.47,20250304,849,-36.63,20240318,420,28.10,20240805,0.00,N,091970,500,187 억,,119414,N,N,0,N,00,N
20250306,100658,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,531,-2,5,-0.38,16644698,31210,26.65,533,541,530,692,374,533,533.31,0.32,0,-822,591,561,547,517,503,555,511,187,159,500,340,1,1,37417493,199,-3.11,0.51,12,0.08,-171.00,1042.00,859,20240229,-38.18,420,20240805,26.43,715,-25.73,20250106,515,3.11,20250304,849,-37.46,20240318,420,26.43,20240805,0.00,N,091970,500,187 억,,119414,N,N,0,N,00,N
20250306,090701,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,537,4,2,0.75,11980427,22459,19.18,533,541,532,692,374,533,533.44,0.32,0,-374,591,561,547,517,503,555,511,187,159,500,340,1,1,37417493,201,-3.14,0.52,12,0.06,-171.00,1042.00,859,20240229,-37.49,420,20240805,27.86,715,-24.90,20250106,515,4.27,20250304,849,-36.75,20240318,420,27.86,20240805,0.00,N,091970,500,187 억,,119414,N,N,0,N,00,N
20250305,160650,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,533,-44,5,-7.63,64021715,116243,293.88,577,577,533,750,404,577,550.76,0.33,0,-5488,662,619,567,524,472,593,498,187,173,500,360,1,1,37417493,199,-3.12,0.51,12,0.31,-171.00,1042.00,859,20240229,-37.95,420,20240805,26.90,715,-25.45,20250106,515,3.50,20250304,849,-37.22,20240318,420,26.90,20240805,0.00,N,091970,500,187 억,,124790,N,N,0,N,00,N
20250305,150654,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,547,-30,5,-5.20,56948821,103075,260.59,577,577,538,750,404,577,552.50,0.33,0,-4895,662,619,567,524,472,593,498,187,173,500,360,1,1,37417493,205,-3.20,0.52,12,0.28,-171.00,1042.00,859,20240229,-36.32,420,20240805,30.24,715,-23.50,20250106,515,6.21,20250304,849,-35.57,20240318,420,30.24,20240805,0.00,N,091970,500,187 억,,124790,N,N,0,N,00,N
20250305,140652,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,543,-34,5,-5.89,49019680,88516,223.79,577,577,538,750,404,577,553.79,0.33,0,-1843,662,619,567,524,472,593,498,187,173,500,360,1,1,37417493,203,-3.18,0.52,12,0.24,-171.00,1042.00,859,20240229,-36.79,420,20240805,29.29,715,-24.06,20250106,515,5.44,20250304,849,-36.04,20240318,420,29.29,20240805,0.00,N,091970,500,187 억,,124790,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 20250306 160659 57 100.00 KOSDAQ 화학 N N N N N 544 11 2 2.06 51378532 93184 79.58 533 602 530 692 374 533 551.37 0.32 0 -1856 591 561 547 517 503 555 511 187 159 500 340 1 1 37417493 204 -3.18 0.52 12 0.25 -171.00 1042.00 859 20240229 -36.67 420 20240805 29.52 715 -23.92 20250106 515 5.63 20250304 849 -35.92 20240318 420 29.52 20240805 0.00 N 091970 500 187 억 119414 N N 0 N 00 N
3 20250306 150658 57 100.00 KOSDAQ 화학 N N N N N 549 16 2 3.00 27333195 51033 43.58 533 549 530 692 374 533 535.60 0.32 0 -1624 591 561 547 517 503 555 511 187 159 500 340 1 1 37417493 205 -3.21 0.53 12 0.14 -171.00 1042.00 859 20240229 -36.09 420 20240805 30.71 715 -23.22 20250106 515 6.60 20250304 849 -35.34 20240318 420 30.71 20240805 0.00 N 091970 500 187 억 119414 N N 0 N 00 N
4 20250306 140657 57 100.00 KOSDAQ 화학 N N N N N 549 16 2 3.00 25944969 48504 41.42 533 549 530 692 374 533 534.90 0.32 0 -1664 591 561 547 517 503 555 511 187 159 500 340 1 1 37417493 205 -3.21 0.53 12 0.13 -171.00 1042.00 859 20240229 -36.09 420 20240805 30.71 715 -23.22 20250106 515 6.60 20250304 849 -35.34 20240318 420 30.71 20240805 0.00 N 091970 500 187 억 119414 N N 0 N 00 N
5 20250306 130659 57 100.00 KOSDAQ 화학 N N N N N 537 4 2 0.75 18810627 35265 30.12 533 541 530 692 374 533 533.41 0.32 0 -1342 591 561 547 517 503 555 511 187 159 500 340 1 1 37417493 201 -3.14 0.52 12 0.09 -171.00 1042.00 859 20240229 -37.49 420 20240805 27.86 715 -24.90 20250106 515 4.27 20250304 849 -36.75 20240318 420 27.86 20240805 0.00 N 091970 500 187 억 119414 N N 0 N 00 N
6 20250306 120658 57 100.00 KOSDAQ 화학 N N N N N 537 4 2 0.75 17421328 32671 27.90 533 541 530 692 374 533 533.24 0.32 0 -1075 591 561 547 517 503 555 511 187 159 500 340 1 1 37417493 201 -3.14 0.52 12 0.09 -171.00 1042.00 859 20240229 -37.49 420 20240805 27.86 715 -24.90 20250106 515 4.27 20250304 849 -36.75 20240318 420 27.86 20240805 0.00 N 091970 500 187 억 119414 N N 0 N 00 N
7 20250306 110655 57 100.00 KOSDAQ 화학 N N N N N 538 5 2 0.94 17319200 32480 27.74 533 541 530 692 374 533 533.23 0.32 0 -1024 591 561 547 517 503 555 511 187 159 500 340 1 1 37417493 201 -3.15 0.52 12 0.09 -171.00 1042.00 859 20240229 -37.37 420 20240805 28.10 715 -24.76 20250106 515 4.47 20250304 849 -36.63 20240318 420 28.10 20240805 0.00 N 091970 500 187 억 119414 N N 0 N 00 N
8 20250306 100658 57 100.00 KOSDAQ 화학 N N N N N 531 -2 5 -0.38 16644698 31210 26.65 533 541 530 692 374 533 533.31 0.32 0 -822 591 561 547 517 503 555 511 187 159 500 340 1 1 37417493 199 -3.11 0.51 12 0.08 -171.00 1042.00 859 20240229 -38.18 420 20240805 26.43 715 -25.73 20250106 515 3.11 20250304 849 -37.46 20240318 420 26.43 20240805 0.00 N 091970 500 187 억 119414 N N 0 N 00 N
9 20250306 090701 57 100.00 KOSDAQ 화학 N N N N N 537 4 2 0.75 11980427 22459 19.18 533 541 532 692 374 533 533.44 0.32 0 -374 591 561 547 517 503 555 511 187 159 500 340 1 1 37417493 201 -3.14 0.52 12 0.06 -171.00 1042.00 859 20240229 -37.49 420 20240805 27.86 715 -24.90 20250106 515 4.27 20250304 849 -36.75 20240318 420 27.86 20240805 0.00 N 091970 500 187 억 119414 N N 0 N 00 N
10 20250305 160650 57 100.00 KOSDAQ 화학 N N N N N 533 -44 5 -7.63 64021715 116243 293.88 577 577 533 750 404 577 550.76 0.33 0 -5488 662 619 567 524 472 593 498 187 173 500 360 1 1 37417493 199 -3.12 0.51 12 0.31 -171.00 1042.00 859 20240229 -37.95 420 20240805 26.90 715 -25.45 20250106 515 3.50 20250304 849 -37.22 20240318 420 26.90 20240805 0.00 N 091970 500 187 억 124790 N N 0 N 00 N
11 20250305 150654 57 100.00 KOSDAQ 화학 N N N N N 547 -30 5 -5.20 56948821 103075 260.59 577 577 538 750 404 577 552.50 0.33 0 -4895 662 619 567 524 472 593 498 187 173 500 360 1 1 37417493 205 -3.20 0.52 12 0.28 -171.00 1042.00 859 20240229 -36.32 420 20240805 30.24 715 -23.50 20250106 515 6.21 20250304 849 -35.57 20240318 420 30.24 20240805 0.00 N 091970 500 187 억 124790 N N 0 N 00 N
12 20250305 140652 57 100.00 KOSDAQ 화학 N N N N N 543 -34 5 -5.89 49019680 88516 223.79 577 577 538 750 404 577 553.79 0.33 0 -1843 662 619 567 524 472 593 498 187 173 500 360 1 1 37417493 203 -3.18 0.52 12 0.24 -171.00 1042.00 859 20240229 -36.79 420 20240805 29.29 715 -24.06 20250106 515 5.44 20250304 849 -36.04 20240318 420 29.29 20240805 0.00 N 091970 500 187 억 124790 N N 0 N 00 N