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
159910/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
20250306,160830,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,894,-17,5,-1.87,146787481,164504,137.20,911,929,879,1184,638,911,892.30,2.21,0,-34392,969,939,910,880,851,955,896,36,273,100,580,1,1,36410098,326,-3.35,1.74,12,0.45,-267.00,514.00,1431,20240627,-37.53,556,20241209,60.79,1094,-18.28,20250218,580,54.14,20250114,1431,-37.53,20240627,556,60.79,20241209,0.00,N,159910,100,36 억,,804285,N,N,0,N,00,N
20250306,150829,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,882,-29,5,-3.18,136181869,152492,127.18,911,929,879,1184,638,911,893.04,2.21,0,-36393,969,939,910,880,851,955,896,36,273,100,580,1,1,36410098,321,-3.30,1.72,12,0.42,-267.00,514.00,1431,20240627,-38.36,556,20241209,58.63,1094,-19.38,20250218,580,52.07,20250114,1431,-38.36,20240627,556,58.63,20241209,0.00,N,159910,100,36 억,,804285,N,N,0,N,00,N
20250306,140828,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,901,-10,5,-1.10,124023882,138847,115.80,911,929,879,1184,638,911,893.24,2.21,0,-35400,969,939,910,880,851,955,896,36,273,100,580,1,1,36410098,328,-3.37,1.75,12,0.38,-267.00,514.00,1431,20240627,-37.04,556,20241209,62.05,1094,-17.64,20250218,580,55.34,20250114,1431,-37.04,20240627,556,62.05,20241209,0.00,N,159910,100,36 억,,804285,N,N,0,N,00,N
20250306,130829,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,900,-11,5,-1.21,112883205,126468,105.48,911,929,879,1184,638,911,892.58,2.21,0,-31237,969,939,910,880,851,955,896,36,273,100,580,1,1,36410098,328,-3.37,1.75,12,0.35,-267.00,514.00,1431,20240627,-37.11,556,20241209,61.87,1094,-17.73,20250218,580,55.17,20250114,1431,-37.11,20240627,556,61.87,20241209,0.00,N,159910,100,36 억,,804285,N,N,0,N,00,N
20250306,120828,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,888,-23,5,-2.52,71672208,80292,66.97,911,929,879,1184,638,911,892.64,2.21,0,-19764,969,939,910,880,851,955,896,36,273,100,580,1,1,36410098,323,-3.33,1.73,12,0.22,-267.00,514.00,1431,20240627,-37.95,556,20241209,59.71,1094,-18.83,20250218,580,53.10,20250114,1431,-37.95,20240627,556,59.71,20241209,0.00,N,159910,100,36 억,,804285,N,N,0,N,00,N
20250306,110825,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,885,-26,5,-2.85,50635348,56595,47.20,911,929,879,1184,638,911,894.70,2.21,0,-20194,969,939,910,880,851,955,896,36,273,100,580,1,1,36410098,322,-3.31,1.72,12,0.16,-267.00,514.00,1431,20240627,-38.16,556,20241209,59.17,1094,-19.10,20250218,580,52.59,20250114,1431,-38.16,20240627,556,59.17,20241209,0.00,N,159910,100,36 억,,804285,N,N,0,N,00,N
20250306,100828,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,890,-21,5,-2.31,30373339,33630,28.05,911,929,888,1184,638,911,903.16,2.21,0,-22805,969,939,910,880,851,955,896,36,273,100,580,1,1,36410098,324,-3.33,1.73,12,0.09,-267.00,514.00,1431,20240627,-37.81,556,20241209,60.07,1094,-18.65,20250218,580,53.45,20250114,1431,-37.81,20240627,556,60.07,20241209,0.00,N,159910,100,36 억,,804285,N,N,0,N,00,N
20250306,090831,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,929,18,2,1.98,5533086,6074,5.07,911,929,910,1184,638,911,910.95,2.21,0,-1811,969,939,910,880,851,955,896,36,273,100,580,1,1,36410098,338,-3.48,1.81,12,0.02,-267.00,514.00,1431,20240627,-35.08,556,20241209,67.09,1094,-15.08,20250218,580,60.17,20250114,1431,-35.08,20240627,556,67.09,20241209,0.00,N,159910,100,36 억,,804285,N,N,0,N,00,N
20250305,160819,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,911,-7,5,-0.76,106501920,117836,65.65,881,940,881,1193,643,918,903.81,2.20,0,2709,1006,961,935,890,864,949,878,36,275,100,580,1,1,36410098,332,-3.41,1.77,12,0.32,-267.00,514.00,1431,20240627,-36.34,556,20241209,63.85,1094,-16.73,20250218,580,57.07,20250114,1431,-36.34,20240627,556,63.85,20241209,0.00,N,159910,100,36 억,,801576,N,N,0,N,00,N
20250305,150823,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,912,-6,5,-0.65,101263140,112072,62.44,881,940,881,1193,643,918,903.55,2.20,0,3619,1006,961,935,890,864,949,878,36,275,100,580,1,1,36410098,332,-3.42,1.77,12,0.31,-267.00,514.00,1431,20240627,-36.27,556,20241209,64.03,1094,-16.64,20250218,580,57.24,20250114,1431,-36.27,20240627,556,64.03,20241209,0.00,N,159910,100,36 억,,801576,N,N,0,N,00,N
20250305,140822,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,905,-13,5,-1.42,94943478,105105,58.56,881,940,881,1193,643,918,903.32,2.20,0,3547,1006,961,935,890,864,949,878,36,275,100,580,1,1,36410098,330,-3.39,1.76,12,0.29,-267.00,514.00,1431,20240627,-36.76,556,20241209,62.77,1094,-17.28,20250218,580,56.03,20250114,1431,-36.76,20240627,556,62.77,20241209,0.00,N,159910,100,36 억,,801576,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 160830 57 100.00 KOSDAQ 화학 N N N N N 894 -17 5 -1.87 146787481 164504 137.20 911 929 879 1184 638 911 892.30 2.21 0 -34392 969 939 910 880 851 955 896 36 273 100 580 1 1 36410098 326 -3.35 1.74 12 0.45 -267.00 514.00 1431 20240627 -37.53 556 20241209 60.79 1094 -18.28 20250218 580 54.14 20250114 1431 -37.53 20240627 556 60.79 20241209 0.00 N 159910 100 36 억 804285 N N 0 N 00 N
3 20250306 150829 57 100.00 KOSDAQ 화학 N N N N N 882 -29 5 -3.18 136181869 152492 127.18 911 929 879 1184 638 911 893.04 2.21 0 -36393 969 939 910 880 851 955 896 36 273 100 580 1 1 36410098 321 -3.30 1.72 12 0.42 -267.00 514.00 1431 20240627 -38.36 556 20241209 58.63 1094 -19.38 20250218 580 52.07 20250114 1431 -38.36 20240627 556 58.63 20241209 0.00 N 159910 100 36 억 804285 N N 0 N 00 N
4 20250306 140828 57 100.00 KOSDAQ 화학 N N N N N 901 -10 5 -1.10 124023882 138847 115.80 911 929 879 1184 638 911 893.24 2.21 0 -35400 969 939 910 880 851 955 896 36 273 100 580 1 1 36410098 328 -3.37 1.75 12 0.38 -267.00 514.00 1431 20240627 -37.04 556 20241209 62.05 1094 -17.64 20250218 580 55.34 20250114 1431 -37.04 20240627 556 62.05 20241209 0.00 N 159910 100 36 억 804285 N N 0 N 00 N
5 20250306 130829 57 100.00 KOSDAQ 화학 N N N N N 900 -11 5 -1.21 112883205 126468 105.48 911 929 879 1184 638 911 892.58 2.21 0 -31237 969 939 910 880 851 955 896 36 273 100 580 1 1 36410098 328 -3.37 1.75 12 0.35 -267.00 514.00 1431 20240627 -37.11 556 20241209 61.87 1094 -17.73 20250218 580 55.17 20250114 1431 -37.11 20240627 556 61.87 20241209 0.00 N 159910 100 36 억 804285 N N 0 N 00 N
6 20250306 120828 57 100.00 KOSDAQ 화학 N N N N N 888 -23 5 -2.52 71672208 80292 66.97 911 929 879 1184 638 911 892.64 2.21 0 -19764 969 939 910 880 851 955 896 36 273 100 580 1 1 36410098 323 -3.33 1.73 12 0.22 -267.00 514.00 1431 20240627 -37.95 556 20241209 59.71 1094 -18.83 20250218 580 53.10 20250114 1431 -37.95 20240627 556 59.71 20241209 0.00 N 159910 100 36 억 804285 N N 0 N 00 N
7 20250306 110825 57 100.00 KOSDAQ 화학 N N N N N 885 -26 5 -2.85 50635348 56595 47.20 911 929 879 1184 638 911 894.70 2.21 0 -20194 969 939 910 880 851 955 896 36 273 100 580 1 1 36410098 322 -3.31 1.72 12 0.16 -267.00 514.00 1431 20240627 -38.16 556 20241209 59.17 1094 -19.10 20250218 580 52.59 20250114 1431 -38.16 20240627 556 59.17 20241209 0.00 N 159910 100 36 억 804285 N N 0 N 00 N
8 20250306 100828 57 100.00 KOSDAQ 화학 N N N N N 890 -21 5 -2.31 30373339 33630 28.05 911 929 888 1184 638 911 903.16 2.21 0 -22805 969 939 910 880 851 955 896 36 273 100 580 1 1 36410098 324 -3.33 1.73 12 0.09 -267.00 514.00 1431 20240627 -37.81 556 20241209 60.07 1094 -18.65 20250218 580 53.45 20250114 1431 -37.81 20240627 556 60.07 20241209 0.00 N 159910 100 36 억 804285 N N 0 N 00 N
9 20250306 090831 57 100.00 KOSDAQ 화학 N N N N N 929 18 2 1.98 5533086 6074 5.07 911 929 910 1184 638 911 910.95 2.21 0 -1811 969 939 910 880 851 955 896 36 273 100 580 1 1 36410098 338 -3.48 1.81 12 0.02 -267.00 514.00 1431 20240627 -35.08 556 20241209 67.09 1094 -15.08 20250218 580 60.17 20250114 1431 -35.08 20240627 556 67.09 20241209 0.00 N 159910 100 36 억 804285 N N 0 N 00 N
10 20250305 160819 57 100.00 KOSDAQ 화학 N N N N N 911 -7 5 -0.76 106501920 117836 65.65 881 940 881 1193 643 918 903.81 2.20 0 2709 1006 961 935 890 864 949 878 36 275 100 580 1 1 36410098 332 -3.41 1.77 12 0.32 -267.00 514.00 1431 20240627 -36.34 556 20241209 63.85 1094 -16.73 20250218 580 57.07 20250114 1431 -36.34 20240627 556 63.85 20241209 0.00 N 159910 100 36 억 801576 N N 0 N 00 N
11 20250305 150823 57 100.00 KOSDAQ 화학 N N N N N 912 -6 5 -0.65 101263140 112072 62.44 881 940 881 1193 643 918 903.55 2.20 0 3619 1006 961 935 890 864 949 878 36 275 100 580 1 1 36410098 332 -3.42 1.77 12 0.31 -267.00 514.00 1431 20240627 -36.27 556 20241209 64.03 1094 -16.64 20250218 580 57.24 20250114 1431 -36.27 20240627 556 64.03 20241209 0.00 N 159910 100 36 억 801576 N N 0 N 00 N
12 20250305 140822 57 100.00 KOSDAQ 화학 N N N N N 905 -13 5 -1.42 94943478 105105 58.56 881 940 881 1193 643 918 903.32 2.20 0 3547 1006 961 935 890 864 949 878 36 275 100 580 1 1 36410098 330 -3.39 1.76 12 0.29 -267.00 514.00 1431 20240627 -36.76 556 20241209 62.77 1094 -17.28 20250218 580 56.03 20250114 1431 -36.76 20240627 556 62.77 20241209 0.00 N 159910 100 36 억 801576 N N 0 N 00 N