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

Update 2025-03-12 2978 top30,price

Browse Source
This commit is contained in:
ened
2025-03-12 18:11:51 +09:00
parent 6758584357
commit 254d69d93c
2978 changed files with 32073 additions and 2737 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
294140/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
20250312,161057,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3655,-45,5,-1.22,288247667,78772,35.02,3705,3765,3600,4810,2590,3700,3659.27,0.85,0,494,3896,3797,3666,3567,3436,3847,3617,105,1110,500,2220,5,1,21000000,768,-7.68,4.54,12,0.38,-476.00,805.00,6460,20240819,-43.42,2640,20240605,38.45,3765,0.00,20250311,2660,37.41,20250204,6460,-43.42,20240819,1570,132.80,20240409,0.08,N,294140,500,105 억,,179404,N,N,0,N,00,N
20250312,151058,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3630,-70,5,-1.89,277939447,75941,33.76,3705,3765,3600,4810,2590,3700,3659.94,0.85,0,620,3896,3797,3666,3567,3436,3847,3617,105,1110,500,2220,5,1,21000000,762,-7.63,4.51,12,0.36,-476.00,805.00,6460,20240819,-43.81,2640,20240605,37.50,3765,0.00,20250311,2660,36.47,20250204,6460,-43.81,20240819,1570,131.21,20240409,0.08,N,294140,500,105 억,,179404,N,N,0,N,00,N
20250312,141056,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3665,-35,5,-0.95,244054740,66629,29.62,3705,3765,3600,4810,2590,3700,3662.89,0.85,0,2054,3896,3797,3666,3567,3436,3847,3617,105,1110,500,2220,5,1,21000000,770,-7.70,4.55,12,0.32,-476.00,805.00,6460,20240819,-43.27,2640,20240605,38.83,3765,0.00,20250311,2660,37.78,20250204,6460,-43.27,20240819,1570,133.44,20240409,0.08,N,294140,500,105 억,,179404,N,N,0,N,00,N
20250312,131057,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3680,-20,5,-0.54,206867375,56441,25.09,3705,3765,3600,4810,2590,3700,3665.20,0.85,0,6096,3896,3797,3666,3567,3436,3847,3617,105,1110,500,2220,5,1,21000000,773,-7.73,4.57,12,0.27,-476.00,805.00,6460,20240819,-43.03,2640,20240605,39.39,3765,0.00,20250311,2660,38.35,20250204,6460,-43.03,20240819,1570,134.39,20240409,0.08,N,294140,500,105 억,,179404,N,N,0,N,00,N
20250312,121100,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3695,-5,5,-0.14,194147285,52979,23.55,3705,3765,3600,4810,2590,3700,3664.61,0.85,0,6755,3896,3797,3666,3567,3436,3847,3617,105,1110,500,2220,5,1,21000000,776,-7.76,4.59,12,0.25,-476.00,805.00,6460,20240819,-42.80,2640,20240605,39.96,3765,0.00,20250311,2660,38.91,20250204,6460,-42.80,20240819,1570,135.35,20240409,0.08,N,294140,500,105 억,,179404,N,N,0,N,00,N
20250312,111053,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3720,20,2,0.54,181367335,49509,22.01,3705,3765,3600,4810,2590,3700,3663.32,0.85,0,4838,3896,3797,3666,3567,3436,3847,3617,105,1110,500,2220,5,1,21000000,781,-7.82,4.62,12,0.24,-476.00,805.00,6460,20240819,-42.41,2640,20240605,40.91,3765,0.00,20250311,2660,39.85,20250204,6460,-42.41,20240819,1570,136.94,20240409,0.08,N,294140,500,105 억,,179404,N,N,0,N,00,N
20250312,101055,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3685,-15,5,-0.41,152707470,41747,18.56,3705,3765,3600,4810,2590,3700,3657.93,0.85,0,1842,3896,3797,3666,3567,3436,3847,3617,105,1110,500,2220,5,1,21000000,774,-7.74,4.58,12,0.20,-476.00,805.00,6460,20240819,-42.96,2640,20240605,39.58,3765,0.00,20250311,2660,38.53,20250204,6460,-42.96,20240819,1570,134.71,20240409,0.08,N,294140,500,105 억,,179404,N,N,0,N,00,N
20250312,091102,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3640,-60,5,-1.62,41636060,11361,5.05,3705,3765,3600,4810,2590,3700,3664.82,0.85,0,1081,3896,3797,3666,3567,3436,3847,3617,105,1110,500,2220,5,1,21000000,764,-7.65,4.52,12,0.05,-476.00,805.00,6460,20240819,-43.65,2640,20240605,37.88,3765,0.00,20250311,2660,36.84,20250204,6460,-43.65,20240819,1570,131.85,20240409,0.08,N,294140,500,105 억,,179404,N,N,0,N,00,N
20250311,161049,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3700,60,2,1.65,828484557,224765,121.01,3645,3765,3535,4730,2550,3640,3686.11,1.08,0,-49682,3910,3775,3550,3415,3190,3842,3482,105,1090,500,2180,5,1,21000000,777,-7.77,4.60,12,1.07,-476.00,805.00,6460,20240819,-42.72,2640,20240605,40.15,3765,-1.73,20250311,2660,39.10,20250204,6460,-42.72,20240819,1517,143.90,20240311,0.08,N,294140,500,105 억,,227180,N,N,0,N,00,N
20250311,151052,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3690,50,2,1.37,819359047,222295,119.68,3645,3765,3535,4730,2550,3640,3686.05,1.08,0,-49999,3910,3775,3550,3415,3190,3842,3482,105,1090,500,2180,5,1,21000000,775,-7.75,4.58,12,1.06,-476.00,805.00,6460,20240819,-42.88,2640,20240605,39.77,3765,-1.99,20250311,2660,38.72,20250204,6460,-42.88,20240819,1517,143.24,20240311,0.08,N,294140,500,105 억,,227180,N,N,0,N,00,N
20250311,141055,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3720,80,2,2.20,777934262,211111,113.66,3645,3765,3535,4730,2550,3640,3685.10,1.08,0,-45177,3910,3775,3550,3415,3190,3842,3482,105,1090,500,2180,5,1,21000000,781,-7.82,4.62,12,1.01,-476.00,805.00,6460,20240819,-42.41,2640,20240605,40.91,3765,-1.20,20250311,2660,39.85,20250204,6460,-42.41,20240819,1517,145.22,20240311,0.08,N,294140,500,105 억,,227180,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 20250312 161057 57 100.00 KOSDAQ 화학 N N N N N 3655 -45 5 -1.22 288247667 78772 35.02 3705 3765 3600 4810 2590 3700 3659.27 0.85 0 494 3896 3797 3666 3567 3436 3847 3617 105 1110 500 2220 5 1 21000000 768 -7.68 4.54 12 0.38 -476.00 805.00 6460 20240819 -43.42 2640 20240605 38.45 3765 0.00 20250311 2660 37.41 20250204 6460 -43.42 20240819 1570 132.80 20240409 0.08 N 294140 500 105 억 179404 N N 0 N 00 N
3 20250312 151058 57 100.00 KOSDAQ 화학 N N N N N 3630 -70 5 -1.89 277939447 75941 33.76 3705 3765 3600 4810 2590 3700 3659.94 0.85 0 620 3896 3797 3666 3567 3436 3847 3617 105 1110 500 2220 5 1 21000000 762 -7.63 4.51 12 0.36 -476.00 805.00 6460 20240819 -43.81 2640 20240605 37.50 3765 0.00 20250311 2660 36.47 20250204 6460 -43.81 20240819 1570 131.21 20240409 0.08 N 294140 500 105 억 179404 N N 0 N 00 N
4 20250312 141056 57 100.00 KOSDAQ 화학 N N N N N 3665 -35 5 -0.95 244054740 66629 29.62 3705 3765 3600 4810 2590 3700 3662.89 0.85 0 2054 3896 3797 3666 3567 3436 3847 3617 105 1110 500 2220 5 1 21000000 770 -7.70 4.55 12 0.32 -476.00 805.00 6460 20240819 -43.27 2640 20240605 38.83 3765 0.00 20250311 2660 37.78 20250204 6460 -43.27 20240819 1570 133.44 20240409 0.08 N 294140 500 105 억 179404 N N 0 N 00 N
5 20250312 131057 57 100.00 KOSDAQ 화학 N N N N N 3680 -20 5 -0.54 206867375 56441 25.09 3705 3765 3600 4810 2590 3700 3665.20 0.85 0 6096 3896 3797 3666 3567 3436 3847 3617 105 1110 500 2220 5 1 21000000 773 -7.73 4.57 12 0.27 -476.00 805.00 6460 20240819 -43.03 2640 20240605 39.39 3765 0.00 20250311 2660 38.35 20250204 6460 -43.03 20240819 1570 134.39 20240409 0.08 N 294140 500 105 억 179404 N N 0 N 00 N
6 20250312 121100 57 100.00 KOSDAQ 화학 N N N N N 3695 -5 5 -0.14 194147285 52979 23.55 3705 3765 3600 4810 2590 3700 3664.61 0.85 0 6755 3896 3797 3666 3567 3436 3847 3617 105 1110 500 2220 5 1 21000000 776 -7.76 4.59 12 0.25 -476.00 805.00 6460 20240819 -42.80 2640 20240605 39.96 3765 0.00 20250311 2660 38.91 20250204 6460 -42.80 20240819 1570 135.35 20240409 0.08 N 294140 500 105 억 179404 N N 0 N 00 N
7 20250312 111053 57 100.00 KOSDAQ 화학 N N N N N 3720 20 2 0.54 181367335 49509 22.01 3705 3765 3600 4810 2590 3700 3663.32 0.85 0 4838 3896 3797 3666 3567 3436 3847 3617 105 1110 500 2220 5 1 21000000 781 -7.82 4.62 12 0.24 -476.00 805.00 6460 20240819 -42.41 2640 20240605 40.91 3765 0.00 20250311 2660 39.85 20250204 6460 -42.41 20240819 1570 136.94 20240409 0.08 N 294140 500 105 억 179404 N N 0 N 00 N
8 20250312 101055 57 100.00 KOSDAQ 화학 N N N N N 3685 -15 5 -0.41 152707470 41747 18.56 3705 3765 3600 4810 2590 3700 3657.93 0.85 0 1842 3896 3797 3666 3567 3436 3847 3617 105 1110 500 2220 5 1 21000000 774 -7.74 4.58 12 0.20 -476.00 805.00 6460 20240819 -42.96 2640 20240605 39.58 3765 0.00 20250311 2660 38.53 20250204 6460 -42.96 20240819 1570 134.71 20240409 0.08 N 294140 500 105 억 179404 N N 0 N 00 N
9 20250312 091102 57 100.00 KOSDAQ 화학 N N N N N 3640 -60 5 -1.62 41636060 11361 5.05 3705 3765 3600 4810 2590 3700 3664.82 0.85 0 1081 3896 3797 3666 3567 3436 3847 3617 105 1110 500 2220 5 1 21000000 764 -7.65 4.52 12 0.05 -476.00 805.00 6460 20240819 -43.65 2640 20240605 37.88 3765 0.00 20250311 2660 36.84 20250204 6460 -43.65 20240819 1570 131.85 20240409 0.08 N 294140 500 105 억 179404 N N 0 N 00 N
10 20250311 161049 57 100.00 KOSDAQ 화학 N N N N N 3700 60 2 1.65 828484557 224765 121.01 3645 3765 3535 4730 2550 3640 3686.11 1.08 0 -49682 3910 3775 3550 3415 3190 3842 3482 105 1090 500 2180 5 1 21000000 777 -7.77 4.60 12 1.07 -476.00 805.00 6460 20240819 -42.72 2640 20240605 40.15 3765 -1.73 20250311 2660 39.10 20250204 6460 -42.72 20240819 1517 143.90 20240311 0.08 N 294140 500 105 억 227180 N N 0 N 00 N
11 20250311 151052 57 100.00 KOSDAQ 화학 N N N N N 3690 50 2 1.37 819359047 222295 119.68 3645 3765 3535 4730 2550 3640 3686.05 1.08 0 -49999 3910 3775 3550 3415 3190 3842 3482 105 1090 500 2180 5 1 21000000 775 -7.75 4.58 12 1.06 -476.00 805.00 6460 20240819 -42.88 2640 20240605 39.77 3765 -1.99 20250311 2660 38.72 20250204 6460 -42.88 20240819 1517 143.24 20240311 0.08 N 294140 500 105 억 227180 N N 0 N 00 N
12 20250311 141055 57 100.00 KOSDAQ 화학 N N N N N 3720 80 2 2.20 777934262 211111 113.66 3645 3765 3535 4730 2550 3640 3685.10 1.08 0 -45177 3910 3775 3550 3415 3190 3842 3482 105 1090 500 2180 5 1 21000000 781 -7.82 4.62 12 1.01 -476.00 805.00 6460 20240819 -42.41 2640 20240605 40.91 3765 -1.20 20250311 2660 39.85 20250204 6460 -42.41 20240819 1517 145.22 20240311 0.08 N 294140 500 105 억 227180 N N 0 N 00 N