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
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
20250313,160733,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,6260,-60,5,-0.95,94003220,14935,46.65,6270,6370,6260,8210,4430,6320,6294.16,2.35,0,-3196,6513,6416,6333,6236,6153,6465,6285,42,1890,500,3910,10,1,8490000,531,11.83,0.66,06,0.18,529.00,9431.00,10470,20241218,-40.21,5170,20241209,21.08,8080,-22.52,20250115,6100,2.62,20250311,10470,-40.21,20241218,5170,21.08,20241209,5.10,N,097870,500,42 억,,199652,N,N,0,N,00,N
20250313,150734,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,6270,-50,5,-0.79,88830000,14109,44.07,6270,6370,6260,8210,4430,6320,6295.98,2.35,0,-2830,6513,6416,6333,6236,6153,6465,6285,42,1890,500,3910,10,1,8490000,532,11.85,0.66,06,0.17,529.00,9431.00,10470,20241218,-40.11,5170,20241209,21.28,8080,-22.40,20250115,6100,2.79,20250311,10470,-40.11,20241218,5170,21.28,20241209,5.10,N,097870,500,42 억,,199652,N,N,0,N,00,N
20250313,140733,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,6270,-50,5,-0.79,78341305,12439,38.86,6270,6370,6260,8210,4430,6320,6298.04,2.35,0,-2297,6513,6416,6333,6236,6153,6465,6285,42,1890,500,3910,10,1,8490000,532,11.85,0.66,06,0.15,529.00,9431.00,10470,20241218,-40.11,5170,20241209,21.28,8080,-22.40,20250115,6100,2.79,20250311,10470,-40.11,20241218,5170,21.28,20241209,5.10,N,097870,500,42 억,,199652,N,N,0,N,00,N
20250313,130733,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,6290,-30,5,-0.47,52018575,8243,25.75,6270,6370,6270,8210,4430,6320,6310.64,2.35,0,-1927,6513,6416,6333,6236,6153,6465,6285,42,1890,500,3910,10,1,8490000,534,11.89,0.67,06,0.10,529.00,9431.00,10470,20241218,-39.92,5170,20241209,21.66,8080,-22.15,20250115,6100,3.11,20250311,10470,-39.92,20241218,5170,21.66,20241209,5.10,N,097870,500,42 억,,199652,N,N,0,N,00,N
20250313,120733,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,6320,0,3,0.00,33810525,5354,16.72,6270,6370,6270,8210,4430,6320,6315.00,2.35,0,78,6513,6416,6333,6236,6153,6465,6285,42,1890,500,3910,10,1,8490000,537,11.95,0.67,06,0.06,529.00,9431.00,10470,20241218,-39.64,5170,20241209,22.24,8080,-21.78,20250115,6100,3.61,20250311,10470,-39.64,20241218,5170,22.24,20241209,5.10,N,097870,500,42 억,,199652,N,N,0,N,00,N
20250313,110734,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,6300,-20,5,-0.32,25928295,4106,12.83,6270,6370,6270,8210,4430,6320,6314.73,2.35,0,274,6513,6416,6333,6236,6153,6465,6285,42,1890,500,3910,10,1,8490000,535,11.91,0.67,06,0.05,529.00,9431.00,10470,20241218,-39.83,5170,20241209,21.86,8080,-22.03,20250115,6100,3.28,20250311,10470,-39.83,20241218,5170,21.86,20241209,5.10,N,097870,500,42 억,,199652,N,N,0,N,00,N
20250313,100733,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,6300,-20,5,-0.32,18049260,2855,8.92,6270,6370,6270,8210,4430,6320,6321.98,2.35,0,184,6513,6416,6333,6236,6153,6465,6285,42,1890,500,3910,10,1,8490000,535,11.91,0.67,06,0.03,529.00,9431.00,10470,20241218,-39.83,5170,20241209,21.86,8080,-22.03,20250115,6100,3.28,20250311,10470,-39.83,20241218,5170,21.86,20241209,5.10,N,097870,500,42 억,,199652,N,N,0,N,00,N
20250313,090734,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,6320,0,3,0.00,2680690,425,1.33,6270,6320,6270,8210,4430,6320,6307.51,2.35,0,374,6513,6416,6333,6236,6153,6465,6285,42,1890,500,3910,10,1,8490000,537,11.95,0.67,06,0.01,529.00,9431.00,10470,20241218,-39.64,5170,20241209,22.24,8080,-21.78,20250115,6100,3.61,20250311,10470,-39.64,20241218,5170,22.24,20241209,5.10,N,097870,500,42 억,,199652,N,N,0,N,00,N
20250312,160729,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,6320,70,2,1.12,201237205,31808,68.76,6290,6430,6250,8120,4380,6250,6326.62,2.24,0,9405,6403,6326,6213,6136,6023,6365,6175,42,1870,500,3870,10,1,8490000,537,11.95,0.67,06,0.37,529.00,9431.00,10470,20241218,-39.64,5170,20241209,22.24,8080,-21.78,20250115,6100,3.61,20250311,10470,-39.64,20241218,5170,22.24,20241209,5.15,N,097870,500,42 억,,190249,N,N,0,N,00,N
20250312,150731,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,6300,50,2,0.80,197628255,31234,67.52,6290,6430,6250,8120,4380,6250,6327.34,2.24,0,9875,6403,6326,6213,6136,6023,6365,6175,42,1870,500,3870,10,1,8490000,535,11.91,0.67,06,0.37,529.00,9431.00,10470,20241218,-39.83,5170,20241209,21.86,8080,-22.03,20250115,6100,3.28,20250311,10470,-39.83,20241218,5170,21.86,20241209,5.15,N,097870,500,42 억,,190249,N,N,0,N,00,N
20250312,140729,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,6310,60,2,0.96,188280925,29750,64.31,6290,6430,6250,8120,4380,6250,6328.77,2.24,0,9776,6403,6326,6213,6136,6023,6365,6175,42,1870,500,3870,10,1,8490000,536,11.93,0.67,06,0.35,529.00,9431.00,10470,20241218,-39.73,5170,20241209,22.05,8080,-21.91,20250115,6100,3.44,20250311,10470,-39.73,20241218,5170,22.05,20241209,5.15,N,097870,500,42 억,,190249,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 160733 57 100.00 KOSDAQ 화학 N N N N N 6260 -60 5 -0.95 94003220 14935 46.65 6270 6370 6260 8210 4430 6320 6294.16 2.35 0 -3196 6513 6416 6333 6236 6153 6465 6285 42 1890 500 3910 10 1 8490000 531 11.83 0.66 06 0.18 529.00 9431.00 10470 20241218 -40.21 5170 20241209 21.08 8080 -22.52 20250115 6100 2.62 20250311 10470 -40.21 20241218 5170 21.08 20241209 5.10 N 097870 500 42 억 199652 N N 0 N 00 N
3 20250313 150734 57 100.00 KOSDAQ 화학 N N N N N 6270 -50 5 -0.79 88830000 14109 44.07 6270 6370 6260 8210 4430 6320 6295.98 2.35 0 -2830 6513 6416 6333 6236 6153 6465 6285 42 1890 500 3910 10 1 8490000 532 11.85 0.66 06 0.17 529.00 9431.00 10470 20241218 -40.11 5170 20241209 21.28 8080 -22.40 20250115 6100 2.79 20250311 10470 -40.11 20241218 5170 21.28 20241209 5.10 N 097870 500 42 억 199652 N N 0 N 00 N
4 20250313 140733 57 100.00 KOSDAQ 화학 N N N N N 6270 -50 5 -0.79 78341305 12439 38.86 6270 6370 6260 8210 4430 6320 6298.04 2.35 0 -2297 6513 6416 6333 6236 6153 6465 6285 42 1890 500 3910 10 1 8490000 532 11.85 0.66 06 0.15 529.00 9431.00 10470 20241218 -40.11 5170 20241209 21.28 8080 -22.40 20250115 6100 2.79 20250311 10470 -40.11 20241218 5170 21.28 20241209 5.10 N 097870 500 42 억 199652 N N 0 N 00 N
5 20250313 130733 57 100.00 KOSDAQ 화학 N N N N N 6290 -30 5 -0.47 52018575 8243 25.75 6270 6370 6270 8210 4430 6320 6310.64 2.35 0 -1927 6513 6416 6333 6236 6153 6465 6285 42 1890 500 3910 10 1 8490000 534 11.89 0.67 06 0.10 529.00 9431.00 10470 20241218 -39.92 5170 20241209 21.66 8080 -22.15 20250115 6100 3.11 20250311 10470 -39.92 20241218 5170 21.66 20241209 5.10 N 097870 500 42 억 199652 N N 0 N 00 N
6 20250313 120733 57 100.00 KOSDAQ 화학 N N N N N 6320 0 3 0.00 33810525 5354 16.72 6270 6370 6270 8210 4430 6320 6315.00 2.35 0 78 6513 6416 6333 6236 6153 6465 6285 42 1890 500 3910 10 1 8490000 537 11.95 0.67 06 0.06 529.00 9431.00 10470 20241218 -39.64 5170 20241209 22.24 8080 -21.78 20250115 6100 3.61 20250311 10470 -39.64 20241218 5170 22.24 20241209 5.10 N 097870 500 42 억 199652 N N 0 N 00 N
7 20250313 110734 57 100.00 KOSDAQ 화학 N N N N N 6300 -20 5 -0.32 25928295 4106 12.83 6270 6370 6270 8210 4430 6320 6314.73 2.35 0 274 6513 6416 6333 6236 6153 6465 6285 42 1890 500 3910 10 1 8490000 535 11.91 0.67 06 0.05 529.00 9431.00 10470 20241218 -39.83 5170 20241209 21.86 8080 -22.03 20250115 6100 3.28 20250311 10470 -39.83 20241218 5170 21.86 20241209 5.10 N 097870 500 42 억 199652 N N 0 N 00 N
8 20250313 100733 57 100.00 KOSDAQ 화학 N N N N N 6300 -20 5 -0.32 18049260 2855 8.92 6270 6370 6270 8210 4430 6320 6321.98 2.35 0 184 6513 6416 6333 6236 6153 6465 6285 42 1890 500 3910 10 1 8490000 535 11.91 0.67 06 0.03 529.00 9431.00 10470 20241218 -39.83 5170 20241209 21.86 8080 -22.03 20250115 6100 3.28 20250311 10470 -39.83 20241218 5170 21.86 20241209 5.10 N 097870 500 42 억 199652 N N 0 N 00 N
9 20250313 090734 57 100.00 KOSDAQ 화학 N N N N N 6320 0 3 0.00 2680690 425 1.33 6270 6320 6270 8210 4430 6320 6307.51 2.35 0 374 6513 6416 6333 6236 6153 6465 6285 42 1890 500 3910 10 1 8490000 537 11.95 0.67 06 0.01 529.00 9431.00 10470 20241218 -39.64 5170 20241209 22.24 8080 -21.78 20250115 6100 3.61 20250311 10470 -39.64 20241218 5170 22.24 20241209 5.10 N 097870 500 42 억 199652 N N 0 N 00 N
10 20250312 160729 57 100.00 KOSDAQ 화학 N N N N N 6320 70 2 1.12 201237205 31808 68.76 6290 6430 6250 8120 4380 6250 6326.62 2.24 0 9405 6403 6326 6213 6136 6023 6365 6175 42 1870 500 3870 10 1 8490000 537 11.95 0.67 06 0.37 529.00 9431.00 10470 20241218 -39.64 5170 20241209 22.24 8080 -21.78 20250115 6100 3.61 20250311 10470 -39.64 20241218 5170 22.24 20241209 5.15 N 097870 500 42 억 190249 N N 0 N 00 N
11 20250312 150731 57 100.00 KOSDAQ 화학 N N N N N 6300 50 2 0.80 197628255 31234 67.52 6290 6430 6250 8120 4380 6250 6327.34 2.24 0 9875 6403 6326 6213 6136 6023 6365 6175 42 1870 500 3870 10 1 8490000 535 11.91 0.67 06 0.37 529.00 9431.00 10470 20241218 -39.83 5170 20241209 21.86 8080 -22.03 20250115 6100 3.28 20250311 10470 -39.83 20241218 5170 21.86 20241209 5.15 N 097870 500 42 억 190249 N N 0 N 00 N
12 20250312 140729 57 100.00 KOSDAQ 화학 N N N N N 6310 60 2 0.96 188280925 29750 64.31 6290 6430 6250 8120 4380 6250 6328.77 2.24 0 9776 6403 6326 6213 6136 6023 6365 6175 42 1870 500 3870 10 1 8490000 536 11.93 0.67 06 0.35 529.00 9431.00 10470 20241218 -39.73 5170 20241209 22.05 8080 -21.91 20250115 6100 3.44 20250311 10470 -39.73 20241218 5170 22.05 20241209 5.15 N 097870 500 42 억 190249 N N 0 N 00 N