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
052900/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
20250313,160529,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,957,-12,5,-1.24,75803886,78552,261.96,974,978,950,1259,679,969,965.03,1.52,0,-15964,988,978,964,954,940,983,959,276,290,500,670,1,1,55107517,527,11.96,0.44,12,0.14,80.00,2165.00,1700,20240402,-43.71,783,20241209,22.22,1125,-14.93,20250221,864,10.76,20250102,1700,-43.71,20240402,783,22.22,20241209,2.20,N,052900,500,275 억,,838813,N,N,0,N,00,N
20250313,150529,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,961,-8,5,-0.83,70828968,73351,244.62,974,978,960,1259,679,969,965.62,1.52,0,-15167,988,978,964,954,940,983,959,276,290,500,670,1,1,55107517,530,12.01,0.44,12,0.13,80.00,2165.00,1700,20240402,-43.47,783,20241209,22.73,1125,-14.58,20250221,864,11.23,20250102,1700,-43.47,20240402,783,22.73,20241209,2.20,N,052900,500,275 억,,838813,N,N,0,N,00,N
20250313,140529,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,961,-8,5,-0.83,52246803,54016,180.14,974,978,960,1259,679,969,967.25,1.52,0,-10068,988,978,964,954,940,983,959,276,290,500,670,1,1,55107517,530,12.01,0.44,12,0.10,80.00,2165.00,1700,20240402,-43.47,783,20241209,22.73,1125,-14.58,20250221,864,11.23,20250102,1700,-43.47,20240402,783,22.73,20241209,2.20,N,052900,500,275 억,,838813,N,N,0,N,00,N
20250313,130529,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,964,-5,5,-0.52,36897281,38056,126.91,974,978,961,1259,679,969,969.55,1.52,0,-5668,988,978,964,954,940,983,959,276,290,500,670,1,1,55107517,531,12.05,0.45,12,0.07,80.00,2165.00,1700,20240402,-43.29,783,20241209,23.12,1125,-14.31,20250221,864,11.57,20250102,1700,-43.29,20240402,783,23.12,20241209,2.20,N,052900,500,275 억,,838813,N,N,0,N,00,N
20250313,120529,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,964,-5,5,-0.52,26864204,27638,92.17,974,978,963,1259,679,969,972.00,1.52,0,-4325,988,978,964,954,940,983,959,276,290,500,670,1,1,55107517,531,12.05,0.45,12,0.05,80.00,2165.00,1700,20240402,-43.29,783,20241209,23.12,1125,-14.31,20250221,864,11.57,20250102,1700,-43.29,20240402,783,23.12,20241209,2.20,N,052900,500,275 억,,838813,N,N,0,N,00,N
20250313,110528,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,973,4,2,0.41,20431086,20980,69.97,974,978,969,1259,679,969,973.84,1.52,0,-3288,988,978,964,954,940,983,959,276,290,500,670,1,1,55107517,536,12.16,0.45,12,0.04,80.00,2165.00,1700,20240402,-42.76,783,20241209,24.27,1125,-13.51,20250221,864,12.62,20250102,1700,-42.76,20240402,783,24.27,20241209,2.20,N,052900,500,275 억,,838813,N,N,0,N,00,N
20250313,100528,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,974,5,2,0.52,16402355,16830,56.13,974,978,969,1259,679,969,974.59,1.52,0,-3313,988,978,964,954,940,983,959,276,290,500,670,1,1,55107517,537,12.18,0.45,12,0.03,80.00,2165.00,1700,20240402,-42.71,783,20241209,24.39,1125,-13.42,20250221,864,12.73,20250102,1700,-42.71,20240402,783,24.39,20241209,2.20,N,052900,500,275 억,,838813,N,N,0,N,00,N
20250313,090530,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,978,9,2,0.93,144392,148,0.49,974,978,974,1259,679,969,975.62,1.52,0,101,988,978,964,954,940,983,959,276,290,500,670,1,1,55107517,539,12.22,0.45,12,0.00,80.00,2165.00,1700,20240402,-42.47,783,20241209,24.90,1125,-13.07,20250221,864,13.19,20250102,1700,-42.47,20240402,783,24.90,20241209,2.20,N,052900,500,275 억,,838813,N,N,0,N,00,N
20250312,160526,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,969,16,2,1.68,28452488,29567,15.25,952,974,950,1238,668,953,962.31,1.51,0,6878,1011,982,931,902,851,956,876,276,285,500,660,1,1,55107517,534,12.11,0.45,12,0.05,80.00,2165.00,1700,20240402,-43.00,783,20241209,23.75,1125,-13.87,20250221,864,12.15,20250102,1700,-43.00,20240402,783,23.75,20241209,2.21,N,052900,500,275 억,,831980,N,N,0,N,00,N
20250312,150527,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,968,15,2,1.57,27286976,28364,14.63,952,974,950,1238,668,953,962.03,1.51,0,7077,1011,982,931,902,851,956,876,276,285,500,660,1,1,55107517,533,12.10,0.45,12,0.05,80.00,2165.00,1700,20240402,-43.06,783,20241209,23.63,1125,-13.96,20250221,864,12.04,20250102,1700,-43.06,20240402,783,23.63,20241209,2.21,N,052900,500,275 억,,831980,N,N,0,N,00,N
20250312,140526,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,970,17,2,1.78,27255059,28331,14.61,952,974,950,1238,668,953,962.02,1.51,0,7076,1011,982,931,902,851,956,876,276,285,500,660,1,1,55107517,535,12.12,0.45,12,0.05,80.00,2165.00,1700,20240402,-42.94,783,20241209,23.88,1125,-13.78,20250221,864,12.27,20250102,1700,-42.94,20240402,783,23.88,20241209,2.21,N,052900,500,275 억,,831980,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 160529 57 100.00 KOSDAQ 화학 N N N N N 957 -12 5 -1.24 75803886 78552 261.96 974 978 950 1259 679 969 965.03 1.52 0 -15964 988 978 964 954 940 983 959 276 290 500 670 1 1 55107517 527 11.96 0.44 12 0.14 80.00 2165.00 1700 20240402 -43.71 783 20241209 22.22 1125 -14.93 20250221 864 10.76 20250102 1700 -43.71 20240402 783 22.22 20241209 2.20 N 052900 500 275 억 838813 N N 0 N 00 N
3 20250313 150529 57 100.00 KOSDAQ 화학 N N N N N 961 -8 5 -0.83 70828968 73351 244.62 974 978 960 1259 679 969 965.62 1.52 0 -15167 988 978 964 954 940 983 959 276 290 500 670 1 1 55107517 530 12.01 0.44 12 0.13 80.00 2165.00 1700 20240402 -43.47 783 20241209 22.73 1125 -14.58 20250221 864 11.23 20250102 1700 -43.47 20240402 783 22.73 20241209 2.20 N 052900 500 275 억 838813 N N 0 N 00 N
4 20250313 140529 57 100.00 KOSDAQ 화학 N N N N N 961 -8 5 -0.83 52246803 54016 180.14 974 978 960 1259 679 969 967.25 1.52 0 -10068 988 978 964 954 940 983 959 276 290 500 670 1 1 55107517 530 12.01 0.44 12 0.10 80.00 2165.00 1700 20240402 -43.47 783 20241209 22.73 1125 -14.58 20250221 864 11.23 20250102 1700 -43.47 20240402 783 22.73 20241209 2.20 N 052900 500 275 억 838813 N N 0 N 00 N
5 20250313 130529 57 100.00 KOSDAQ 화학 N N N N N 964 -5 5 -0.52 36897281 38056 126.91 974 978 961 1259 679 969 969.55 1.52 0 -5668 988 978 964 954 940 983 959 276 290 500 670 1 1 55107517 531 12.05 0.45 12 0.07 80.00 2165.00 1700 20240402 -43.29 783 20241209 23.12 1125 -14.31 20250221 864 11.57 20250102 1700 -43.29 20240402 783 23.12 20241209 2.20 N 052900 500 275 억 838813 N N 0 N 00 N
6 20250313 120529 57 100.00 KOSDAQ 화학 N N N N N 964 -5 5 -0.52 26864204 27638 92.17 974 978 963 1259 679 969 972.00 1.52 0 -4325 988 978 964 954 940 983 959 276 290 500 670 1 1 55107517 531 12.05 0.45 12 0.05 80.00 2165.00 1700 20240402 -43.29 783 20241209 23.12 1125 -14.31 20250221 864 11.57 20250102 1700 -43.29 20240402 783 23.12 20241209 2.20 N 052900 500 275 억 838813 N N 0 N 00 N
7 20250313 110528 57 100.00 KOSDAQ 화학 N N N N N 973 4 2 0.41 20431086 20980 69.97 974 978 969 1259 679 969 973.84 1.52 0 -3288 988 978 964 954 940 983 959 276 290 500 670 1 1 55107517 536 12.16 0.45 12 0.04 80.00 2165.00 1700 20240402 -42.76 783 20241209 24.27 1125 -13.51 20250221 864 12.62 20250102 1700 -42.76 20240402 783 24.27 20241209 2.20 N 052900 500 275 억 838813 N N 0 N 00 N
8 20250313 100528 57 100.00 KOSDAQ 화학 N N N N N 974 5 2 0.52 16402355 16830 56.13 974 978 969 1259 679 969 974.59 1.52 0 -3313 988 978 964 954 940 983 959 276 290 500 670 1 1 55107517 537 12.18 0.45 12 0.03 80.00 2165.00 1700 20240402 -42.71 783 20241209 24.39 1125 -13.42 20250221 864 12.73 20250102 1700 -42.71 20240402 783 24.39 20241209 2.20 N 052900 500 275 억 838813 N N 0 N 00 N
9 20250313 090530 57 100.00 KOSDAQ 화학 N N N N N 978 9 2 0.93 144392 148 0.49 974 978 974 1259 679 969 975.62 1.52 0 101 988 978 964 954 940 983 959 276 290 500 670 1 1 55107517 539 12.22 0.45 12 0.00 80.00 2165.00 1700 20240402 -42.47 783 20241209 24.90 1125 -13.07 20250221 864 13.19 20250102 1700 -42.47 20240402 783 24.90 20241209 2.20 N 052900 500 275 억 838813 N N 0 N 00 N
10 20250312 160526 57 100.00 KOSDAQ 화학 N N N N N 969 16 2 1.68 28452488 29567 15.25 952 974 950 1238 668 953 962.31 1.51 0 6878 1011 982 931 902 851 956 876 276 285 500 660 1 1 55107517 534 12.11 0.45 12 0.05 80.00 2165.00 1700 20240402 -43.00 783 20241209 23.75 1125 -13.87 20250221 864 12.15 20250102 1700 -43.00 20240402 783 23.75 20241209 2.21 N 052900 500 275 억 831980 N N 0 N 00 N
11 20250312 150527 57 100.00 KOSDAQ 화학 N N N N N 968 15 2 1.57 27286976 28364 14.63 952 974 950 1238 668 953 962.03 1.51 0 7077 1011 982 931 902 851 956 876 276 285 500 660 1 1 55107517 533 12.10 0.45 12 0.05 80.00 2165.00 1700 20240402 -43.06 783 20241209 23.63 1125 -13.96 20250221 864 12.04 20250102 1700 -43.06 20240402 783 23.63 20241209 2.21 N 052900 500 275 억 831980 N N 0 N 00 N
12 20250312 140526 57 100.00 KOSDAQ 화학 N N N N N 970 17 2 1.78 27255059 28331 14.61 952 974 950 1238 668 953 962.02 1.51 0 7076 1011 982 931 902 851 956 876 276 285 500 660 1 1 55107517 535 12.12 0.45 12 0.05 80.00 2165.00 1700 20240402 -42.94 783 20241209 23.88 1125 -13.78 20250221 864 12.27 20250102 1700 -42.94 20240402 783 23.88 20241209 2.21 N 052900 500 275 억 831980 N N 0 N 00 N