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
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
20250313,160850,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,905,0,3,0.00,52371933,57967,27.41,890,925,890,1176,634,905,903.48,2.08,0,2532,939,922,906,889,873,914,881,36,271,100,570,1,1,36410098,330,-3.39,1.76,12,0.16,-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,,757455,N,N,0,N,00,N
20250313,150851,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,905,0,3,0.00,46493018,51471,24.34,890,925,890,1176,634,905,903.29,2.08,0,3012,939,922,906,889,873,914,881,36,271,100,570,1,1,36410098,330,-3.39,1.76,12,0.14,-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,,757455,N,N,0,N,00,N
20250313,140849,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,904,-1,5,-0.11,37862558,41922,19.82,890,925,890,1176,634,905,903.17,2.08,0,4161,939,922,906,889,873,914,881,36,271,100,570,1,1,36410098,329,-3.39,1.76,12,0.12,-267.00,514.00,1431,20240627,-36.83,556,20241209,62.59,1094,-17.37,20250218,580,55.86,20250114,1431,-36.83,20240627,556,62.59,20241209,0.00,N,159910,100,36 억,,757455,N,N,0,N,00,N
20250313,130851,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,899,-6,5,-0.66,33369309,36932,17.46,890,925,890,1176,634,905,903.53,2.08,0,4297,939,922,906,889,873,914,881,36,271,100,570,1,1,36410098,327,-3.37,1.75,12,0.10,-267.00,514.00,1431,20240627,-37.18,556,20241209,61.69,1094,-17.82,20250218,580,55.00,20250114,1431,-37.18,20240627,556,61.69,20241209,0.00,N,159910,100,36 억,,757455,N,N,0,N,00,N
20250313,120850,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,905,0,3,0.00,27580616,30508,14.43,890,925,890,1176,634,905,904.05,2.08,0,5674,939,922,906,889,873,914,881,36,271,100,570,1,1,36410098,330,-3.39,1.76,12,0.08,-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,,757455,N,N,0,N,00,N
20250313,110851,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,910,5,2,0.55,23988483,26519,12.54,890,925,890,1176,634,905,904.58,2.08,0,5624,939,922,906,889,873,914,881,36,271,100,570,1,1,36410098,331,-3.41,1.77,12,0.07,-267.00,514.00,1431,20240627,-36.41,556,20241209,63.67,1094,-16.82,20250218,580,56.90,20250114,1431,-36.41,20240627,556,63.67,20241209,0.00,N,159910,100,36 억,,757455,N,N,0,N,00,N
20250313,100849,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,911,6,2,0.66,8632381,9516,4.50,890,925,890,1176,634,905,907.14,2.08,0,721,939,922,906,889,873,914,881,36,271,100,570,1,1,36410098,332,-3.41,1.77,12,0.03,-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,,757455,N,N,0,N,00,N
20250313,090852,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,919,14,2,1.55,2714793,3001,1.42,890,925,890,1176,634,905,904.63,2.08,0,208,939,922,906,889,873,914,881,36,271,100,570,1,1,36410098,335,-3.44,1.79,12,0.01,-267.00,514.00,1431,20240627,-35.78,556,20241209,65.29,1094,-16.00,20250218,580,58.45,20250114,1431,-35.78,20240627,556,65.29,20241209,0.00,N,159910,100,36 억,,757455,N,N,0,N,00,N
20250312,160845,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,905,-18,5,-1.95,188188768,208939,116.11,913,923,890,1199,647,923,900.69,2.13,0,-19428,988,955,912,879,836,972,896,36,276,100,590,1,1,36410098,330,-3.39,1.76,12,0.57,-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,,776254,N,N,0,N,00,N
20250312,150847,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,910,-13,5,-1.41,186402088,206973,115.02,913,923,890,1199,647,923,900.61,2.13,0,-19431,988,955,912,879,836,972,896,36,276,100,590,1,1,36410098,331,-3.41,1.77,12,0.57,-267.00,514.00,1431,20240627,-36.41,556,20241209,63.67,1094,-16.82,20250218,580,56.90,20250114,1431,-36.41,20240627,556,63.67,20241209,0.00,N,159910,100,36 억,,776254,N,N,0,N,00,N
20250312,140844,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,903,-20,5,-2.17,166601880,184948,102.78,913,923,890,1199,647,923,900.80,2.13,0,-17961,988,955,912,879,836,972,896,36,276,100,590,1,1,36410098,329,-3.38,1.76,12,0.51,-267.00,514.00,1431,20240627,-36.90,556,20241209,62.41,1094,-17.46,20250218,580,55.69,20250114,1431,-36.90,20240627,556,62.41,20241209,0.00,N,159910,100,36 억,,776254,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 160850 57 100.00 KOSDAQ 화학 N N N N N 905 0 3 0.00 52371933 57967 27.41 890 925 890 1176 634 905 903.48 2.08 0 2532 939 922 906 889 873 914 881 36 271 100 570 1 1 36410098 330 -3.39 1.76 12 0.16 -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 757455 N N 0 N 00 N
3 20250313 150851 57 100.00 KOSDAQ 화학 N N N N N 905 0 3 0.00 46493018 51471 24.34 890 925 890 1176 634 905 903.29 2.08 0 3012 939 922 906 889 873 914 881 36 271 100 570 1 1 36410098 330 -3.39 1.76 12 0.14 -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 757455 N N 0 N 00 N
4 20250313 140849 57 100.00 KOSDAQ 화학 N N N N N 904 -1 5 -0.11 37862558 41922 19.82 890 925 890 1176 634 905 903.17 2.08 0 4161 939 922 906 889 873 914 881 36 271 100 570 1 1 36410098 329 -3.39 1.76 12 0.12 -267.00 514.00 1431 20240627 -36.83 556 20241209 62.59 1094 -17.37 20250218 580 55.86 20250114 1431 -36.83 20240627 556 62.59 20241209 0.00 N 159910 100 36 억 757455 N N 0 N 00 N
5 20250313 130851 57 100.00 KOSDAQ 화학 N N N N N 899 -6 5 -0.66 33369309 36932 17.46 890 925 890 1176 634 905 903.53 2.08 0 4297 939 922 906 889 873 914 881 36 271 100 570 1 1 36410098 327 -3.37 1.75 12 0.10 -267.00 514.00 1431 20240627 -37.18 556 20241209 61.69 1094 -17.82 20250218 580 55.00 20250114 1431 -37.18 20240627 556 61.69 20241209 0.00 N 159910 100 36 억 757455 N N 0 N 00 N
6 20250313 120850 57 100.00 KOSDAQ 화학 N N N N N 905 0 3 0.00 27580616 30508 14.43 890 925 890 1176 634 905 904.05 2.08 0 5674 939 922 906 889 873 914 881 36 271 100 570 1 1 36410098 330 -3.39 1.76 12 0.08 -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 757455 N N 0 N 00 N
7 20250313 110851 57 100.00 KOSDAQ 화학 N N N N N 910 5 2 0.55 23988483 26519 12.54 890 925 890 1176 634 905 904.58 2.08 0 5624 939 922 906 889 873 914 881 36 271 100 570 1 1 36410098 331 -3.41 1.77 12 0.07 -267.00 514.00 1431 20240627 -36.41 556 20241209 63.67 1094 -16.82 20250218 580 56.90 20250114 1431 -36.41 20240627 556 63.67 20241209 0.00 N 159910 100 36 억 757455 N N 0 N 00 N
8 20250313 100849 57 100.00 KOSDAQ 화학 N N N N N 911 6 2 0.66 8632381 9516 4.50 890 925 890 1176 634 905 907.14 2.08 0 721 939 922 906 889 873 914 881 36 271 100 570 1 1 36410098 332 -3.41 1.77 12 0.03 -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 757455 N N 0 N 00 N
9 20250313 090852 57 100.00 KOSDAQ 화학 N N N N N 919 14 2 1.55 2714793 3001 1.42 890 925 890 1176 634 905 904.63 2.08 0 208 939 922 906 889 873 914 881 36 271 100 570 1 1 36410098 335 -3.44 1.79 12 0.01 -267.00 514.00 1431 20240627 -35.78 556 20241209 65.29 1094 -16.00 20250218 580 58.45 20250114 1431 -35.78 20240627 556 65.29 20241209 0.00 N 159910 100 36 억 757455 N N 0 N 00 N
10 20250312 160845 57 100.00 KOSDAQ 화학 N N N N N 905 -18 5 -1.95 188188768 208939 116.11 913 923 890 1199 647 923 900.69 2.13 0 -19428 988 955 912 879 836 972 896 36 276 100 590 1 1 36410098 330 -3.39 1.76 12 0.57 -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 776254 N N 0 N 00 N
11 20250312 150847 57 100.00 KOSDAQ 화학 N N N N N 910 -13 5 -1.41 186402088 206973 115.02 913 923 890 1199 647 923 900.61 2.13 0 -19431 988 955 912 879 836 972 896 36 276 100 590 1 1 36410098 331 -3.41 1.77 12 0.57 -267.00 514.00 1431 20240627 -36.41 556 20241209 63.67 1094 -16.82 20250218 580 56.90 20250114 1431 -36.41 20240627 556 63.67 20241209 0.00 N 159910 100 36 억 776254 N N 0 N 00 N
12 20250312 140844 57 100.00 KOSDAQ 화학 N N N N N 903 -20 5 -2.17 166601880 184948 102.78 913 923 890 1199 647 923 900.80 2.13 0 -17961 988 955 912 879 836 972 896 36 276 100 590 1 1 36410098 329 -3.38 1.76 12 0.51 -267.00 514.00 1431 20240627 -36.90 556 20241209 62.41 1094 -17.46 20250218 580 55.69 20250114 1431 -36.90 20240627 556 62.41 20241209 0.00 N 159910 100 36 억 776254 N N 0 N 00 N