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

Update 2025-03-07 2977 top30,price

Browse Source
This commit is contained in:
ened
2025-03-07 18:11:51 +09:00
parent 373834cea7
commit f835795ebb
2977 changed files with 32064 additions and 2736 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
20250307,160701,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,544,0,3,0.00,37736842,70292,74.71,543,545,527,707,381,544,536.86,0.33,0,346,630,586,558,514,486,609,537,187,163,500,340,1,1,37417493,204,-3.18,0.52,12,0.19,-171.00,1042.00,859,20240229,-36.67,420,20240805,29.52,715,-23.92,20250106,515,5.63,20250304,849,-35.92,20240318,420,29.52,20240805,0.00,N,091970,500,187 억,,123690,N,N,0,N,00,N
20250307,150705,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,536,-8,5,-1.47,33898438,63139,67.11,543,545,527,707,381,544,536.89,0.33,0,1760,630,586,558,514,486,609,537,187,163,500,340,1,1,37417493,201,-3.13,0.51,12,0.17,-171.00,1042.00,859,20240229,-37.60,420,20240805,27.62,715,-25.03,20250106,515,4.08,20250304,849,-36.87,20240318,420,27.62,20240805,0.00,N,091970,500,187 억,,123690,N,N,0,N,00,N
20250307,140702,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,537,-7,5,-1.29,26888807,50015,53.16,543,545,527,707,381,544,537.61,0.33,0,1355,630,586,558,514,486,609,537,187,163,500,340,1,1,37417493,201,-3.14,0.52,12,0.13,-171.00,1042.00,859,20240229,-37.49,420,20240805,27.86,715,-24.90,20250106,515,4.27,20250304,849,-36.75,20240318,420,27.86,20240805,0.00,N,091970,500,187 억,,123690,N,N,0,N,00,N
20250307,130704,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,537,-7,5,-1.29,26519930,49328,52.43,543,545,527,707,381,544,537.62,0.33,0,1620,630,586,558,514,486,609,537,187,163,500,340,1,1,37417493,201,-3.14,0.52,12,0.13,-171.00,1042.00,859,20240229,-37.49,420,20240805,27.86,715,-24.90,20250106,515,4.27,20250304,849,-36.75,20240318,420,27.86,20240805,0.00,N,091970,500,187 억,,123690,N,N,0,N,00,N
20250307,120704,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,533,-11,5,-2.02,23944765,44503,47.30,543,545,527,707,381,544,538.05,0.33,0,4492,630,586,558,514,486,609,537,187,163,500,340,1,1,37417493,199,-3.12,0.51,12,0.12,-171.00,1042.00,859,20240229,-37.95,420,20240805,26.90,715,-25.45,20250106,515,3.50,20250304,849,-37.22,20240318,420,26.90,20240805,0.00,N,091970,500,187 억,,123690,N,N,0,N,00,N
20250307,110703,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,540,-4,5,-0.74,16586084,30679,32.61,543,545,528,707,381,544,540.63,0.33,0,4085,630,586,558,514,486,609,537,187,163,500,340,1,1,37417493,202,-3.16,0.52,12,0.08,-171.00,1042.00,859,20240229,-37.14,420,20240805,28.57,715,-24.48,20250106,515,4.85,20250304,849,-36.40,20240318,420,28.57,20240805,0.00,N,091970,500,187 억,,123690,N,N,0,N,00,N
20250307,100701,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,541,-3,5,-0.55,16299332,30144,32.04,543,545,528,707,381,544,540.72,0.33,0,4064,630,586,558,514,486,609,537,187,163,500,340,1,1,37417493,202,-3.16,0.52,12,0.08,-171.00,1042.00,859,20240229,-37.02,420,20240805,28.81,715,-24.34,20250106,515,5.05,20250304,849,-36.28,20240318,420,28.81,20240805,0.00,N,091970,500,187 억,,123690,N,N,0,N,00,N
20250307,090705,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,541,-3,5,-0.55,13077405,24141,25.66,543,545,528,707,381,544,541.71,0.33,0,1456,630,586,558,514,486,609,537,187,163,500,340,1,1,37417493,202,-3.16,0.52,12,0.06,-171.00,1042.00,859,20240229,-37.02,420,20240805,28.81,715,-24.34,20250106,515,5.05,20250304,849,-36.28,20240318,420,28.81,20240805,0.00,N,091970,500,187 억,,123690,N,N,0,N,00,N
20250306,160659,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,544,11,2,2.06,51378532,93184,79.58,533,602,530,692,374,533,551.37,0.32,0,-1856,591,561,547,517,503,555,511,187,159,500,340,1,1,37417493,204,-3.18,0.52,12,0.25,-171.00,1042.00,859,20240229,-36.67,420,20240805,29.52,715,-23.92,20250106,515,5.63,20250304,849,-35.92,20240318,420,29.52,20240805,0.00,N,091970,500,187 억,,119414,N,N,0,N,00,N
20250306,150658,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,549,16,2,3.00,27333195,51033,43.58,533,549,530,692,374,533,535.60,0.32,0,-1624,591,561,547,517,503,555,511,187,159,500,340,1,1,37417493,205,-3.21,0.53,12,0.14,-171.00,1042.00,859,20240229,-36.09,420,20240805,30.71,715,-23.22,20250106,515,6.60,20250304,849,-35.34,20240318,420,30.71,20240805,0.00,N,091970,500,187 억,,119414,N,N,0,N,00,N
20250306,140657,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,549,16,2,3.00,25944969,48504,41.42,533,549,530,692,374,533,534.90,0.32,0,-1664,591,561,547,517,503,555,511,187,159,500,340,1,1,37417493,205,-3.21,0.53,12,0.13,-171.00,1042.00,859,20240229,-36.09,420,20240805,30.71,715,-23.22,20250106,515,6.60,20250304,849,-35.34,20240318,420,30.71,20240805,0.00,N,091970,500,187 억,,119414,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 20250307 160701 57 100.00 KOSDAQ 화학 N N N N N 544 0 3 0.00 37736842 70292 74.71 543 545 527 707 381 544 536.86 0.33 0 346 630 586 558 514 486 609 537 187 163 500 340 1 1 37417493 204 -3.18 0.52 12 0.19 -171.00 1042.00 859 20240229 -36.67 420 20240805 29.52 715 -23.92 20250106 515 5.63 20250304 849 -35.92 20240318 420 29.52 20240805 0.00 N 091970 500 187 억 123690 N N 0 N 00 N
3 20250307 150705 57 100.00 KOSDAQ 화학 N N N N N 536 -8 5 -1.47 33898438 63139 67.11 543 545 527 707 381 544 536.89 0.33 0 1760 630 586 558 514 486 609 537 187 163 500 340 1 1 37417493 201 -3.13 0.51 12 0.17 -171.00 1042.00 859 20240229 -37.60 420 20240805 27.62 715 -25.03 20250106 515 4.08 20250304 849 -36.87 20240318 420 27.62 20240805 0.00 N 091970 500 187 억 123690 N N 0 N 00 N
4 20250307 140702 57 100.00 KOSDAQ 화학 N N N N N 537 -7 5 -1.29 26888807 50015 53.16 543 545 527 707 381 544 537.61 0.33 0 1355 630 586 558 514 486 609 537 187 163 500 340 1 1 37417493 201 -3.14 0.52 12 0.13 -171.00 1042.00 859 20240229 -37.49 420 20240805 27.86 715 -24.90 20250106 515 4.27 20250304 849 -36.75 20240318 420 27.86 20240805 0.00 N 091970 500 187 억 123690 N N 0 N 00 N
5 20250307 130704 57 100.00 KOSDAQ 화학 N N N N N 537 -7 5 -1.29 26519930 49328 52.43 543 545 527 707 381 544 537.62 0.33 0 1620 630 586 558 514 486 609 537 187 163 500 340 1 1 37417493 201 -3.14 0.52 12 0.13 -171.00 1042.00 859 20240229 -37.49 420 20240805 27.86 715 -24.90 20250106 515 4.27 20250304 849 -36.75 20240318 420 27.86 20240805 0.00 N 091970 500 187 억 123690 N N 0 N 00 N
6 20250307 120704 57 100.00 KOSDAQ 화학 N N N N N 533 -11 5 -2.02 23944765 44503 47.30 543 545 527 707 381 544 538.05 0.33 0 4492 630 586 558 514 486 609 537 187 163 500 340 1 1 37417493 199 -3.12 0.51 12 0.12 -171.00 1042.00 859 20240229 -37.95 420 20240805 26.90 715 -25.45 20250106 515 3.50 20250304 849 -37.22 20240318 420 26.90 20240805 0.00 N 091970 500 187 억 123690 N N 0 N 00 N
7 20250307 110703 57 100.00 KOSDAQ 화학 N N N N N 540 -4 5 -0.74 16586084 30679 32.61 543 545 528 707 381 544 540.63 0.33 0 4085 630 586 558 514 486 609 537 187 163 500 340 1 1 37417493 202 -3.16 0.52 12 0.08 -171.00 1042.00 859 20240229 -37.14 420 20240805 28.57 715 -24.48 20250106 515 4.85 20250304 849 -36.40 20240318 420 28.57 20240805 0.00 N 091970 500 187 억 123690 N N 0 N 00 N
8 20250307 100701 57 100.00 KOSDAQ 화학 N N N N N 541 -3 5 -0.55 16299332 30144 32.04 543 545 528 707 381 544 540.72 0.33 0 4064 630 586 558 514 486 609 537 187 163 500 340 1 1 37417493 202 -3.16 0.52 12 0.08 -171.00 1042.00 859 20240229 -37.02 420 20240805 28.81 715 -24.34 20250106 515 5.05 20250304 849 -36.28 20240318 420 28.81 20240805 0.00 N 091970 500 187 억 123690 N N 0 N 00 N
9 20250307 090705 57 100.00 KOSDAQ 화학 N N N N N 541 -3 5 -0.55 13077405 24141 25.66 543 545 528 707 381 544 541.71 0.33 0 1456 630 586 558 514 486 609 537 187 163 500 340 1 1 37417493 202 -3.16 0.52 12 0.06 -171.00 1042.00 859 20240229 -37.02 420 20240805 28.81 715 -24.34 20250106 515 5.05 20250304 849 -36.28 20240318 420 28.81 20240805 0.00 N 091970 500 187 억 123690 N N 0 N 00 N
10 20250306 160659 57 100.00 KOSDAQ 화학 N N N N N 544 11 2 2.06 51378532 93184 79.58 533 602 530 692 374 533 551.37 0.32 0 -1856 591 561 547 517 503 555 511 187 159 500 340 1 1 37417493 204 -3.18 0.52 12 0.25 -171.00 1042.00 859 20240229 -36.67 420 20240805 29.52 715 -23.92 20250106 515 5.63 20250304 849 -35.92 20240318 420 29.52 20240805 0.00 N 091970 500 187 억 119414 N N 0 N 00 N
11 20250306 150658 57 100.00 KOSDAQ 화학 N N N N N 549 16 2 3.00 27333195 51033 43.58 533 549 530 692 374 533 535.60 0.32 0 -1624 591 561 547 517 503 555 511 187 159 500 340 1 1 37417493 205 -3.21 0.53 12 0.14 -171.00 1042.00 859 20240229 -36.09 420 20240805 30.71 715 -23.22 20250106 515 6.60 20250304 849 -35.34 20240318 420 30.71 20240805 0.00 N 091970 500 187 억 119414 N N 0 N 00 N
12 20250306 140657 57 100.00 KOSDAQ 화학 N N N N N 549 16 2 3.00 25944969 48504 41.42 533 549 530 692 374 533 534.90 0.32 0 -1664 591 561 547 517 503 555 511 187 159 500 340 1 1 37417493 205 -3.21 0.53 12 0.13 -171.00 1042.00 859 20240229 -36.09 420 20240805 30.71 715 -23.22 20250106 515 6.60 20250304 849 -35.34 20240318 420 30.71 20240805 0.00 N 091970 500 187 억 119414 N N 0 N 00 N