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

Update 2025-03-21 2979 top30,price

Browse Source
This commit is contained in:
ened
2025-03-21 18:11:51 +09:00
parent dbbf369538
commit da0598ae0c
2979 changed files with 32081 additions and 2738 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
20250321,160744,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,562,-7,5,-1.23,66839840,120753,24.63,572,573,538,739,399,569,553.52,0.44,0,-14264,643,606,578,541,513,592,527,187,170,500,360,1,1,37417493,210,-3.29,0.54,12,0.32,-171.00,1042.00,849,20240318,-33.80,420,20240805,33.81,715,-21.40,20250106,502,11.95,20250317,788,-28.68,20240325,420,33.81,20240805,0.00,N,091970,500,187 억,,163209,N,N,0,N,00,N
20250321,150728,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,560,-9,5,-1.58,65919367,119105,24.30,572,573,538,739,399,569,553.46,0.44,0,-14252,643,606,578,541,513,592,527,187,170,500,360,1,1,37417493,210,-3.27,0.54,12,0.32,-171.00,1042.00,849,20240318,-34.04,420,20240805,33.33,715,-21.68,20250106,502,11.55,20250317,788,-28.93,20240325,420,33.33,20240805,0.00,N,091970,500,187 억,,163209,N,N,0,N,00,N
20250321,140729,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,561,-8,5,-1.41,64363486,116315,23.73,572,573,538,739,399,569,553.35,0.44,0,-14705,643,606,578,541,513,592,527,187,170,500,360,1,1,37417493,210,-3.28,0.54,12,0.31,-171.00,1042.00,849,20240318,-33.92,420,20240805,33.57,715,-21.54,20250106,502,11.75,20250317,788,-28.81,20240325,420,33.57,20240805,0.00,N,091970,500,187 억,,163209,N,N,0,N,00,N
20250321,130729,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,565,-4,5,-0.70,63786947,115296,23.52,572,573,538,739,399,569,553.25,0.44,0,-14429,643,606,578,541,513,592,527,187,170,500,360,1,1,37417493,211,-3.30,0.54,12,0.31,-171.00,1042.00,849,20240318,-33.45,420,20240805,34.52,715,-20.98,20250106,502,12.55,20250317,788,-28.30,20240325,420,34.52,20240805,0.00,N,091970,500,187 억,,163209,N,N,0,N,00,N
20250321,120730,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,551,-18,5,-3.16,60260287,108945,22.22,572,573,538,739,399,569,553.13,0.44,0,-15587,643,606,578,541,513,592,527,187,170,500,360,1,1,37417493,206,-3.22,0.53,12,0.29,-171.00,1042.00,849,20240318,-35.10,420,20240805,31.19,715,-22.94,20250106,502,9.76,20250317,788,-30.08,20240325,420,31.19,20240805,0.00,N,091970,500,187 억,,163209,N,N,0,N,00,N
20250321,110729,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,547,-22,5,-3.87,57411000,103755,21.17,572,573,538,739,399,569,553.33,0.44,0,-13539,643,606,578,541,513,592,527,187,170,500,360,1,1,37417493,205,-3.20,0.52,12,0.28,-171.00,1042.00,849,20240318,-35.57,420,20240805,30.24,715,-23.50,20250106,502,8.96,20250317,788,-30.58,20240325,420,30.24,20240805,0.00,N,091970,500,187 억,,163209,N,N,0,N,00,N
20250321,100731,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,552,-17,5,-2.99,42795652,76876,15.68,572,573,538,739,399,569,556.68,0.44,0,-16873,643,606,578,541,513,592,527,187,170,500,360,1,1,37417493,207,-3.23,0.53,12,0.21,-171.00,1042.00,849,20240318,-34.98,420,20240805,31.43,715,-22.80,20250106,502,9.96,20250317,788,-29.95,20240325,420,31.43,20240805,0.00,N,091970,500,187 억,,163209,N,N,0,N,00,N
20250321,090734,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,557,-12,5,-2.11,18059790,32143,6.56,572,573,538,739,399,569,561.86,0.44,0,-947,643,606,578,541,513,592,527,187,170,500,360,1,1,37417493,208,-3.26,0.53,12,0.09,-171.00,1042.00,849,20240318,-34.39,420,20240805,32.62,715,-22.10,20250106,502,10.96,20250317,788,-29.31,20240325,420,32.62,20240805,0.00,N,091970,500,187 억,,163209,N,N,0,N,00,N
20250320,161213,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,569,6,2,1.07,278020672,486278,11.58,598,615,550,731,395,563,571.73,0.42,0,6340,765,664,594,493,423,714,543,187,168,500,360,1,1,37417493,213,-3.33,0.55,12,1.30,-171.00,1042.00,849,20240318,-32.98,420,20240805,35.48,715,-20.42,20250106,502,13.35,20250317,788,-27.79,20240325,420,35.48,20240805,0.00,N,091970,500,187 억,,156869,N,N,0,N,00,N
20250320,150728,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,560,-3,5,-0.53,269407939,471115,11.21,598,615,550,731,395,563,571.85,0.42,0,7091,765,664,594,493,423,714,543,187,168,500,360,1,1,37417493,210,-3.27,0.54,12,1.26,-171.00,1042.00,849,20240318,-34.04,420,20240805,33.33,715,-21.68,20250106,502,11.55,20250317,788,-28.93,20240325,420,33.33,20240805,0.00,N,091970,500,187 억,,156869,N,N,0,N,00,N
20250320,140731,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,569,6,2,1.07,256369636,447844,10.66,598,615,550,731,395,563,572.45,0.42,0,9369,765,664,594,493,423,714,543,187,168,500,360,1,1,37417493,213,-3.33,0.55,12,1.20,-171.00,1042.00,849,20240318,-32.98,420,20240805,35.48,715,-20.42,20250106,502,13.35,20250317,788,-27.79,20240325,420,35.48,20240805,0.00,N,091970,500,187 억,,156869,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 20250321 160744 57 100.00 KOSDAQ 화학 N N N N N 562 -7 5 -1.23 66839840 120753 24.63 572 573 538 739 399 569 553.52 0.44 0 -14264 643 606 578 541 513 592 527 187 170 500 360 1 1 37417493 210 -3.29 0.54 12 0.32 -171.00 1042.00 849 20240318 -33.80 420 20240805 33.81 715 -21.40 20250106 502 11.95 20250317 788 -28.68 20240325 420 33.81 20240805 0.00 N 091970 500 187 억 163209 N N 0 N 00 N
3 20250321 150728 57 100.00 KOSDAQ 화학 N N N N N 560 -9 5 -1.58 65919367 119105 24.30 572 573 538 739 399 569 553.46 0.44 0 -14252 643 606 578 541 513 592 527 187 170 500 360 1 1 37417493 210 -3.27 0.54 12 0.32 -171.00 1042.00 849 20240318 -34.04 420 20240805 33.33 715 -21.68 20250106 502 11.55 20250317 788 -28.93 20240325 420 33.33 20240805 0.00 N 091970 500 187 억 163209 N N 0 N 00 N
4 20250321 140729 57 100.00 KOSDAQ 화학 N N N N N 561 -8 5 -1.41 64363486 116315 23.73 572 573 538 739 399 569 553.35 0.44 0 -14705 643 606 578 541 513 592 527 187 170 500 360 1 1 37417493 210 -3.28 0.54 12 0.31 -171.00 1042.00 849 20240318 -33.92 420 20240805 33.57 715 -21.54 20250106 502 11.75 20250317 788 -28.81 20240325 420 33.57 20240805 0.00 N 091970 500 187 억 163209 N N 0 N 00 N
5 20250321 130729 57 100.00 KOSDAQ 화학 N N N N N 565 -4 5 -0.70 63786947 115296 23.52 572 573 538 739 399 569 553.25 0.44 0 -14429 643 606 578 541 513 592 527 187 170 500 360 1 1 37417493 211 -3.30 0.54 12 0.31 -171.00 1042.00 849 20240318 -33.45 420 20240805 34.52 715 -20.98 20250106 502 12.55 20250317 788 -28.30 20240325 420 34.52 20240805 0.00 N 091970 500 187 억 163209 N N 0 N 00 N
6 20250321 120730 57 100.00 KOSDAQ 화학 N N N N N 551 -18 5 -3.16 60260287 108945 22.22 572 573 538 739 399 569 553.13 0.44 0 -15587 643 606 578 541 513 592 527 187 170 500 360 1 1 37417493 206 -3.22 0.53 12 0.29 -171.00 1042.00 849 20240318 -35.10 420 20240805 31.19 715 -22.94 20250106 502 9.76 20250317 788 -30.08 20240325 420 31.19 20240805 0.00 N 091970 500 187 억 163209 N N 0 N 00 N
7 20250321 110729 57 100.00 KOSDAQ 화학 N N N N N 547 -22 5 -3.87 57411000 103755 21.17 572 573 538 739 399 569 553.33 0.44 0 -13539 643 606 578 541 513 592 527 187 170 500 360 1 1 37417493 205 -3.20 0.52 12 0.28 -171.00 1042.00 849 20240318 -35.57 420 20240805 30.24 715 -23.50 20250106 502 8.96 20250317 788 -30.58 20240325 420 30.24 20240805 0.00 N 091970 500 187 억 163209 N N 0 N 00 N
8 20250321 100731 57 100.00 KOSDAQ 화학 N N N N N 552 -17 5 -2.99 42795652 76876 15.68 572 573 538 739 399 569 556.68 0.44 0 -16873 643 606 578 541 513 592 527 187 170 500 360 1 1 37417493 207 -3.23 0.53 12 0.21 -171.00 1042.00 849 20240318 -34.98 420 20240805 31.43 715 -22.80 20250106 502 9.96 20250317 788 -29.95 20240325 420 31.43 20240805 0.00 N 091970 500 187 억 163209 N N 0 N 00 N
9 20250321 090734 57 100.00 KOSDAQ 화학 N N N N N 557 -12 5 -2.11 18059790 32143 6.56 572 573 538 739 399 569 561.86 0.44 0 -947 643 606 578 541 513 592 527 187 170 500 360 1 1 37417493 208 -3.26 0.53 12 0.09 -171.00 1042.00 849 20240318 -34.39 420 20240805 32.62 715 -22.10 20250106 502 10.96 20250317 788 -29.31 20240325 420 32.62 20240805 0.00 N 091970 500 187 억 163209 N N 0 N 00 N
10 20250320 161213 57 100.00 KOSDAQ 화학 N N N N N 569 6 2 1.07 278020672 486278 11.58 598 615 550 731 395 563 571.73 0.42 0 6340 765 664 594 493 423 714 543 187 168 500 360 1 1 37417493 213 -3.33 0.55 12 1.30 -171.00 1042.00 849 20240318 -32.98 420 20240805 35.48 715 -20.42 20250106 502 13.35 20250317 788 -27.79 20240325 420 35.48 20240805 0.00 N 091970 500 187 억 156869 N N 0 N 00 N
11 20250320 150728 57 100.00 KOSDAQ 화학 N N N N N 560 -3 5 -0.53 269407939 471115 11.21 598 615 550 731 395 563 571.85 0.42 0 7091 765 664 594 493 423 714 543 187 168 500 360 1 1 37417493 210 -3.27 0.54 12 1.26 -171.00 1042.00 849 20240318 -34.04 420 20240805 33.33 715 -21.68 20250106 502 11.55 20250317 788 -28.93 20240325 420 33.33 20240805 0.00 N 091970 500 187 억 156869 N N 0 N 00 N
12 20250320 140731 57 100.00 KOSDAQ 화학 N N N N N 569 6 2 1.07 256369636 447844 10.66 598 615 550 731 395 563 572.45 0.42 0 9369 765 664 594 493 423 714 543 187 168 500 360 1 1 37417493 213 -3.33 0.55 12 1.20 -171.00 1042.00 849 20240318 -32.98 420 20240805 35.48 715 -20.42 20250106 502 13.35 20250317 788 -27.79 20240325 420 35.48 20240805 0.00 N 091970 500 187 억 156869 N N 0 N 00 N