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

Update 2025-03-13 2979 top30,price

Browse Source
This commit is contained in:
ened
2025-03-13 18:11:53 +09:00
parent 872b2d58d1
commit d34c2f2a5f
2979 changed files with 32097 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
20250313,160715,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,533,6,2,1.14,9929062,18707,45.90,537,539,522,685,369,527,530.77,0.32,0,-933,541,533,530,522,519,532,521,187,158,500,330,1,1,37417493,199,-3.12,0.51,12,0.05,-171.00,1042.00,859,20240229,-37.95,420,20240805,26.90,715,-25.45,20250106,510,4.51,20250311,849,-37.22,20240318,420,26.90,20240805,0.00,N,091970,500,187 억,,120364,N,N,0,N,00,N
20250313,150716,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,533,6,2,1.14,9710586,18297,44.90,537,539,522,685,369,527,530.72,0.32,0,-924,541,533,530,522,519,532,521,187,158,500,330,1,1,37417493,199,-3.12,0.51,12,0.05,-171.00,1042.00,859,20240229,-37.95,420,20240805,26.90,715,-25.45,20250106,510,4.51,20250311,849,-37.22,20240318,420,26.90,20240805,0.00,N,091970,500,187 억,,120364,N,N,0,N,00,N
20250313,140715,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,534,7,2,1.33,5696208,10668,26.18,537,539,528,685,369,527,533.95,0.32,0,-857,541,533,530,522,519,532,521,187,158,500,330,1,1,37417493,200,-3.12,0.51,12,0.03,-171.00,1042.00,859,20240229,-37.83,420,20240805,27.14,715,-25.31,20250106,510,4.71,20250311,849,-37.10,20240318,420,27.14,20240805,0.00,N,091970,500,187 억,,120364,N,N,0,N,00,N
20250313,130716,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,534,7,2,1.33,5650704,10582,25.97,537,539,528,685,369,527,533.99,0.32,0,-857,541,533,530,522,519,532,521,187,158,500,330,1,1,37417493,200,-3.12,0.51,12,0.03,-171.00,1042.00,859,20240229,-37.83,420,20240805,27.14,715,-25.31,20250106,510,4.71,20250311,849,-37.10,20240318,420,27.14,20240805,0.00,N,091970,500,187 억,,120364,N,N,0,N,00,N
20250313,120715,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,534,7,2,1.33,5650704,10582,25.97,537,539,528,685,369,527,533.99,0.32,0,-857,541,533,530,522,519,532,521,187,158,500,330,1,1,37417493,200,-3.12,0.51,12,0.03,-171.00,1042.00,859,20240229,-37.83,420,20240805,27.14,715,-25.31,20250106,510,4.71,20250311,849,-37.10,20240318,420,27.14,20240805,0.00,N,091970,500,187 억,,120364,N,N,0,N,00,N
20250313,110715,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,533,6,2,1.14,5605972,10498,25.76,537,539,528,685,369,527,534.00,0.32,0,-847,541,533,530,522,519,532,521,187,158,500,330,1,1,37417493,199,-3.12,0.51,12,0.03,-171.00,1042.00,859,20240229,-37.95,420,20240805,26.90,715,-25.45,20250106,510,4.51,20250311,849,-37.22,20240318,420,26.90,20240805,0.00,N,091970,500,187 억,,120364,N,N,0,N,00,N
20250313,100715,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,530,3,2,0.57,4435375,8285,20.33,537,539,530,685,369,527,535.35,0.32,0,-664,541,533,530,522,519,532,521,187,158,500,330,1,1,37417493,198,-3.10,0.51,12,0.02,-171.00,1042.00,859,20240229,-38.30,420,20240805,26.19,715,-25.87,20250106,510,3.92,20250311,849,-37.57,20240318,420,26.19,20240805,0.00,N,091970,500,187 억,,120364,N,N,0,N,00,N
20250313,090717,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,539,12,2,2.28,3480496,6508,15.97,537,539,530,685,369,527,534.80,0.32,0,-300,541,533,530,522,519,532,521,187,158,500,330,1,1,37417493,202,-3.15,0.52,12,0.02,-171.00,1042.00,859,20240229,-37.25,420,20240805,28.33,715,-24.62,20250106,510,5.69,20250311,849,-36.51,20240318,420,28.33,20240805,0.00,N,091970,500,187 억,,120364,N,N,0,N,00,N
20250312,160711,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,527,-4,5,-0.75,21693180,40752,150.04,533,538,527,690,372,531,532.32,0.33,0,-3433,546,538,524,516,502,531,509,187,159,500,330,1,1,37417493,197,-3.08,0.51,12,0.11,-171.00,1042.00,859,20240229,-38.65,420,20240805,25.48,715,-26.29,20250106,510,3.33,20250311,849,-37.93,20240318,420,25.48,20240805,0.00,N,091970,500,187 억,,123697,N,N,0,N,00,N
20250312,150713,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,531,0,3,0.00,17152912,32151,118.37,533,538,529,690,372,531,533.51,0.33,0,-3294,546,538,524,516,502,531,509,187,159,500,330,1,1,37417493,199,-3.11,0.51,12,0.09,-171.00,1042.00,859,20240229,-38.18,420,20240805,26.43,715,-25.73,20250106,510,4.12,20250311,849,-37.46,20240318,420,26.43,20240805,0.00,N,091970,500,187 억,,123697,N,N,0,N,00,N
20250312,140711,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,538,7,2,1.32,16664899,31231,114.98,533,538,529,690,372,531,533.60,0.33,0,-3325,546,538,524,516,502,531,509,187,159,500,330,1,1,37417493,201,-3.15,0.52,12,0.08,-171.00,1042.00,859,20240229,-37.37,420,20240805,28.10,715,-24.76,20250106,510,5.49,20250311,849,-36.63,20240318,420,28.10,20240805,0.00,N,091970,500,187 억,,123697,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 20250313 160715 57 100.00 KOSDAQ 화학 N N N N N 533 6 2 1.14 9929062 18707 45.90 537 539 522 685 369 527 530.77 0.32 0 -933 541 533 530 522 519 532 521 187 158 500 330 1 1 37417493 199 -3.12 0.51 12 0.05 -171.00 1042.00 859 20240229 -37.95 420 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 120364 N N 0 N 00 N
3 20250313 150716 57 100.00 KOSDAQ 화학 N N N N N 533 6 2 1.14 9710586 18297 44.90 537 539 522 685 369 527 530.72 0.32 0 -924 541 533 530 522 519 532 521 187 158 500 330 1 1 37417493 199 -3.12 0.51 12 0.05 -171.00 1042.00 859 20240229 -37.95 420 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 120364 N N 0 N 00 N
4 20250313 140715 57 100.00 KOSDAQ 화학 N N N N N 534 7 2 1.33 5696208 10668 26.18 537 539 528 685 369 527 533.95 0.32 0 -857 541 533 530 522 519 532 521 187 158 500 330 1 1 37417493 200 -3.12 0.51 12 0.03 -171.00 1042.00 859 20240229 -37.83 420 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 120364 N N 0 N 00 N
5 20250313 130716 57 100.00 KOSDAQ 화학 N N N N N 534 7 2 1.33 5650704 10582 25.97 537 539 528 685 369 527 533.99 0.32 0 -857 541 533 530 522 519 532 521 187 158 500 330 1 1 37417493 200 -3.12 0.51 12 0.03 -171.00 1042.00 859 20240229 -37.83 420 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 120364 N N 0 N 00 N
6 20250313 120715 57 100.00 KOSDAQ 화학 N N N N N 534 7 2 1.33 5650704 10582 25.97 537 539 528 685 369 527 533.99 0.32 0 -857 541 533 530 522 519 532 521 187 158 500 330 1 1 37417493 200 -3.12 0.51 12 0.03 -171.00 1042.00 859 20240229 -37.83 420 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 120364 N N 0 N 00 N
7 20250313 110715 57 100.00 KOSDAQ 화학 N N N N N 533 6 2 1.14 5605972 10498 25.76 537 539 528 685 369 527 534.00 0.32 0 -847 541 533 530 522 519 532 521 187 158 500 330 1 1 37417493 199 -3.12 0.51 12 0.03 -171.00 1042.00 859 20240229 -37.95 420 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 120364 N N 0 N 00 N
8 20250313 100715 57 100.00 KOSDAQ 화학 N N N N N 530 3 2 0.57 4435375 8285 20.33 537 539 530 685 369 527 535.35 0.32 0 -664 541 533 530 522 519 532 521 187 158 500 330 1 1 37417493 198 -3.10 0.51 12 0.02 -171.00 1042.00 859 20240229 -38.30 420 20240805 26.19 715 -25.87 20250106 510 3.92 20250311 849 -37.57 20240318 420 26.19 20240805 0.00 N 091970 500 187 억 120364 N N 0 N 00 N
9 20250313 090717 57 100.00 KOSDAQ 화학 N N N N N 539 12 2 2.28 3480496 6508 15.97 537 539 530 685 369 527 534.80 0.32 0 -300 541 533 530 522 519 532 521 187 158 500 330 1 1 37417493 202 -3.15 0.52 12 0.02 -171.00 1042.00 859 20240229 -37.25 420 20240805 28.33 715 -24.62 20250106 510 5.69 20250311 849 -36.51 20240318 420 28.33 20240805 0.00 N 091970 500 187 억 120364 N N 0 N 00 N
10 20250312 160711 57 100.00 KOSDAQ 화학 N N N N N 527 -4 5 -0.75 21693180 40752 150.04 533 538 527 690 372 531 532.32 0.33 0 -3433 546 538 524 516 502 531 509 187 159 500 330 1 1 37417493 197 -3.08 0.51 12 0.11 -171.00 1042.00 859 20240229 -38.65 420 20240805 25.48 715 -26.29 20250106 510 3.33 20250311 849 -37.93 20240318 420 25.48 20240805 0.00 N 091970 500 187 억 123697 N N 0 N 00 N
11 20250312 150713 57 100.00 KOSDAQ 화학 N N N N N 531 0 3 0.00 17152912 32151 118.37 533 538 529 690 372 531 533.51 0.33 0 -3294 546 538 524 516 502 531 509 187 159 500 330 1 1 37417493 199 -3.11 0.51 12 0.09 -171.00 1042.00 859 20240229 -38.18 420 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 123697 N N 0 N 00 N
12 20250312 140711 57 100.00 KOSDAQ 화학 N N N N N 538 7 2 1.32 16664899 31231 114.98 533 538 529 690 372 531 533.60 0.33 0 -3325 546 538 524 516 502 531 509 187 159 500 330 1 1 37417493 201 -3.15 0.52 12 0.08 -171.00 1042.00 859 20240229 -37.37 420 20240805 28.10 715 -24.76 20250106 510 5.49 20250311 849 -36.63 20240318 420 28.10 20240805 0.00 N 091970 500 187 억 123697 N N 0 N 00 N