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
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
20250306,160716,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,6400,0,3,0.00,249180540,38958,111.16,6360,6470,6330,8320,4480,6400,6396.13,2.07,0,-7917,6580,6490,6380,6290,6180,6535,6335,42,1920,500,3960,10,1,8490000,543,12.10,0.68,06,0.46,529.00,9431.00,10470,20241218,-38.87,5170,20241209,23.79,8080,-20.79,20250115,6110,4.75,20250304,10470,-38.87,20241218,5170,23.79,20241209,5.36,N,097870,500,42 억,,175865,N,N,0,N,00,N
20250306,150715,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,6400,0,3,0.00,244894500,38288,109.25,6360,6470,6330,8320,4480,6400,6396.12,2.07,0,-7960,6580,6490,6380,6290,6180,6535,6335,42,1920,500,3960,10,1,8490000,543,12.10,0.68,06,0.45,529.00,9431.00,10470,20241218,-38.87,5170,20241209,23.79,8080,-20.79,20250115,6110,4.75,20250304,10470,-38.87,20241218,5170,23.79,20241209,5.36,N,097870,500,42 억,,175865,N,N,0,N,00,N
20250306,140714,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,6430,30,2,0.47,223672775,34966,99.77,6360,6470,6330,8320,4480,6400,6396.86,2.07,0,-8412,6580,6490,6380,6290,6180,6535,6335,42,1920,500,3960,10,1,8490000,546,12.16,0.68,06,0.41,529.00,9431.00,10470,20241218,-38.59,5170,20241209,24.37,8080,-20.42,20250115,6110,5.24,20250304,10470,-38.59,20241218,5170,24.37,20241209,5.36,N,097870,500,42 억,,175865,N,N,0,N,00,N
20250306,130716,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,6410,10,2,0.16,171211690,26808,76.49,6360,6470,6330,8320,4480,6400,6386.59,2.07,0,-7201,6580,6490,6380,6290,6180,6535,6335,42,1920,500,3960,10,1,8490000,544,12.12,0.68,06,0.32,529.00,9431.00,10470,20241218,-38.78,5170,20241209,23.98,8080,-20.67,20250115,6110,4.91,20250304,10470,-38.78,20241218,5170,23.98,20241209,5.36,N,097870,500,42 억,,175865,N,N,0,N,00,N
20250306,120715,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,6390,-10,5,-0.16,116566000,18255,52.09,6360,6470,6330,8320,4480,6400,6385.43,2.07,0,-3040,6580,6490,6380,6290,6180,6535,6335,42,1920,500,3960,10,1,8490000,543,12.08,0.68,06,0.22,529.00,9431.00,10470,20241218,-38.97,5170,20241209,23.60,8080,-20.92,20250115,6110,4.58,20250304,10470,-38.97,20241218,5170,23.60,20241209,5.36,N,097870,500,42 억,,175865,N,N,0,N,00,N
20250306,110712,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,6390,-10,5,-0.16,83631340,13102,37.39,6360,6470,6330,8320,4480,6400,6383.10,2.07,0,-1662,6580,6490,6380,6290,6180,6535,6335,42,1920,500,3960,10,1,8490000,543,12.08,0.68,06,0.15,529.00,9431.00,10470,20241218,-38.97,5170,20241209,23.60,8080,-20.92,20250115,6110,4.58,20250304,10470,-38.97,20241218,5170,23.60,20241209,5.36,N,097870,500,42 억,,175865,N,N,0,N,00,N
20250306,100715,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,6350,-50,5,-0.78,66484920,10407,29.70,6360,6470,6330,8320,4480,6400,6388.48,2.07,0,-945,6580,6490,6380,6290,6180,6535,6335,42,1920,500,3960,10,1,8490000,539,12.00,0.67,06,0.12,529.00,9431.00,10470,20241218,-39.35,5170,20241209,22.82,8080,-21.41,20250115,6110,3.93,20250304,10470,-39.35,20241218,5170,22.82,20241209,5.36,N,097870,500,42 억,,175865,N,N,0,N,00,N
20250306,090718,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,6420,20,2,0.31,8821600,1376,3.93,6360,6470,6360,8320,4480,6400,6411.05,2.07,0,-701,6580,6490,6380,6290,6180,6535,6335,42,1920,500,3960,10,1,8490000,545,12.14,0.68,06,0.02,529.00,9431.00,10470,20241218,-38.68,5170,20241209,24.18,8080,-20.54,20250115,6110,5.07,20250304,10470,-38.68,20241218,5170,24.18,20241209,5.36,N,097870,500,42 억,,175865,N,N,0,N,00,N
20250305,160707,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,6400,40,2,0.63,220857940,34614,52.52,6360,6470,6270,8260,4460,6360,6380.60,1.94,0,10764,6566,6462,6286,6182,6006,6515,6235,42,1900,500,3940,10,1,8490000,543,12.10,0.68,06,0.41,529.00,9431.00,10470,20241218,-38.87,5170,20241209,23.79,8080,-20.79,20250115,6110,4.75,20250304,10470,-38.87,20241218,5170,23.79,20241209,5.44,N,097870,500,42 억,,164954,N,N,0,N,00,N
20250305,150710,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,6440,80,2,1.26,203569480,31917,48.43,6360,6470,6270,8260,4460,6360,6378.09,1.94,0,11137,6566,6462,6286,6182,6006,6515,6235,42,1900,500,3940,10,1,8490000,547,12.17,0.68,06,0.38,529.00,9431.00,10470,20241218,-38.49,5170,20241209,24.56,8080,-20.30,20250115,6110,5.40,20250304,10470,-38.49,20241218,5170,24.56,20241209,5.44,N,097870,500,42 억,,164954,N,N,0,N,00,N
20250305,140709,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,6390,30,2,0.47,136612540,21488,32.60,6360,6430,6270,8260,4460,6360,6357.62,1.94,0,4664,6566,6462,6286,6182,6006,6515,6235,42,1900,500,3940,10,1,8490000,543,12.08,0.68,06,0.25,529.00,9431.00,10470,20241218,-38.97,5170,20241209,23.60,8080,-20.92,20250115,6110,4.58,20250304,10470,-38.97,20241218,5170,23.60,20241209,5.44,N,097870,500,42 억,,164954,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 160716 57 100.00 KOSDAQ 화학 N N N N N 6400 0 3 0.00 249180540 38958 111.16 6360 6470 6330 8320 4480 6400 6396.13 2.07 0 -7917 6580 6490 6380 6290 6180 6535 6335 42 1920 500 3960 10 1 8490000 543 12.10 0.68 06 0.46 529.00 9431.00 10470 20241218 -38.87 5170 20241209 23.79 8080 -20.79 20250115 6110 4.75 20250304 10470 -38.87 20241218 5170 23.79 20241209 5.36 N 097870 500 42 억 175865 N N 0 N 00 N
3 20250306 150715 57 100.00 KOSDAQ 화학 N N N N N 6400 0 3 0.00 244894500 38288 109.25 6360 6470 6330 8320 4480 6400 6396.12 2.07 0 -7960 6580 6490 6380 6290 6180 6535 6335 42 1920 500 3960 10 1 8490000 543 12.10 0.68 06 0.45 529.00 9431.00 10470 20241218 -38.87 5170 20241209 23.79 8080 -20.79 20250115 6110 4.75 20250304 10470 -38.87 20241218 5170 23.79 20241209 5.36 N 097870 500 42 억 175865 N N 0 N 00 N
4 20250306 140714 57 100.00 KOSDAQ 화학 N N N N N 6430 30 2 0.47 223672775 34966 99.77 6360 6470 6330 8320 4480 6400 6396.86 2.07 0 -8412 6580 6490 6380 6290 6180 6535 6335 42 1920 500 3960 10 1 8490000 546 12.16 0.68 06 0.41 529.00 9431.00 10470 20241218 -38.59 5170 20241209 24.37 8080 -20.42 20250115 6110 5.24 20250304 10470 -38.59 20241218 5170 24.37 20241209 5.36 N 097870 500 42 억 175865 N N 0 N 00 N
5 20250306 130716 57 100.00 KOSDAQ 화학 N N N N N 6410 10 2 0.16 171211690 26808 76.49 6360 6470 6330 8320 4480 6400 6386.59 2.07 0 -7201 6580 6490 6380 6290 6180 6535 6335 42 1920 500 3960 10 1 8490000 544 12.12 0.68 06 0.32 529.00 9431.00 10470 20241218 -38.78 5170 20241209 23.98 8080 -20.67 20250115 6110 4.91 20250304 10470 -38.78 20241218 5170 23.98 20241209 5.36 N 097870 500 42 억 175865 N N 0 N 00 N
6 20250306 120715 57 100.00 KOSDAQ 화학 N N N N N 6390 -10 5 -0.16 116566000 18255 52.09 6360 6470 6330 8320 4480 6400 6385.43 2.07 0 -3040 6580 6490 6380 6290 6180 6535 6335 42 1920 500 3960 10 1 8490000 543 12.08 0.68 06 0.22 529.00 9431.00 10470 20241218 -38.97 5170 20241209 23.60 8080 -20.92 20250115 6110 4.58 20250304 10470 -38.97 20241218 5170 23.60 20241209 5.36 N 097870 500 42 억 175865 N N 0 N 00 N
7 20250306 110712 57 100.00 KOSDAQ 화학 N N N N N 6390 -10 5 -0.16 83631340 13102 37.39 6360 6470 6330 8320 4480 6400 6383.10 2.07 0 -1662 6580 6490 6380 6290 6180 6535 6335 42 1920 500 3960 10 1 8490000 543 12.08 0.68 06 0.15 529.00 9431.00 10470 20241218 -38.97 5170 20241209 23.60 8080 -20.92 20250115 6110 4.58 20250304 10470 -38.97 20241218 5170 23.60 20241209 5.36 N 097870 500 42 억 175865 N N 0 N 00 N
8 20250306 100715 57 100.00 KOSDAQ 화학 N N N N N 6350 -50 5 -0.78 66484920 10407 29.70 6360 6470 6330 8320 4480 6400 6388.48 2.07 0 -945 6580 6490 6380 6290 6180 6535 6335 42 1920 500 3960 10 1 8490000 539 12.00 0.67 06 0.12 529.00 9431.00 10470 20241218 -39.35 5170 20241209 22.82 8080 -21.41 20250115 6110 3.93 20250304 10470 -39.35 20241218 5170 22.82 20241209 5.36 N 097870 500 42 억 175865 N N 0 N 00 N
9 20250306 090718 57 100.00 KOSDAQ 화학 N N N N N 6420 20 2 0.31 8821600 1376 3.93 6360 6470 6360 8320 4480 6400 6411.05 2.07 0 -701 6580 6490 6380 6290 6180 6535 6335 42 1920 500 3960 10 1 8490000 545 12.14 0.68 06 0.02 529.00 9431.00 10470 20241218 -38.68 5170 20241209 24.18 8080 -20.54 20250115 6110 5.07 20250304 10470 -38.68 20241218 5170 24.18 20241209 5.36 N 097870 500 42 억 175865 N N 0 N 00 N
10 20250305 160707 57 100.00 KOSDAQ 화학 N N N N N 6400 40 2 0.63 220857940 34614 52.52 6360 6470 6270 8260 4460 6360 6380.60 1.94 0 10764 6566 6462 6286 6182 6006 6515 6235 42 1900 500 3940 10 1 8490000 543 12.10 0.68 06 0.41 529.00 9431.00 10470 20241218 -38.87 5170 20241209 23.79 8080 -20.79 20250115 6110 4.75 20250304 10470 -38.87 20241218 5170 23.79 20241209 5.44 N 097870 500 42 억 164954 N N 0 N 00 N
11 20250305 150710 57 100.00 KOSDAQ 화학 N N N N N 6440 80 2 1.26 203569480 31917 48.43 6360 6470 6270 8260 4460 6360 6378.09 1.94 0 11137 6566 6462 6286 6182 6006 6515 6235 42 1900 500 3940 10 1 8490000 547 12.17 0.68 06 0.38 529.00 9431.00 10470 20241218 -38.49 5170 20241209 24.56 8080 -20.30 20250115 6110 5.40 20250304 10470 -38.49 20241218 5170 24.56 20241209 5.44 N 097870 500 42 억 164954 N N 0 N 00 N
12 20250305 140709 57 100.00 KOSDAQ 화학 N N N N N 6390 30 2 0.47 136612540 21488 32.60 6360 6430 6270 8260 4460 6360 6357.62 1.94 0 4664 6566 6462 6286 6182 6006 6515 6235 42 1900 500 3940 10 1 8490000 543 12.08 0.68 06 0.25 529.00 9431.00 10470 20241218 -38.97 5170 20241209 23.60 8080 -20.92 20250115 6110 4.58 20250304 10470 -38.97 20241218 5170 23.60 20241209 5.44 N 097870 500 42 억 164954 N N 0 N 00 N