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
060230/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
20250313,160549,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,758,-33,5,-4.17,2240935077,2994647,31.43,795,795,721,1028,554,791,748.30,2.40,0,-142300,927,859,811,743,695,835,719,275,237,500,470,1,1,54999547,417,-0.67,0.28,12,5.44,-1136.00,2726.00,3512,20240402,-78.42,510,20250307,48.63,1115,-32.02,20250120,510,48.63,20250307,3375,-77.54,20240402,510,48.63,20250307,0.13,N,060230,500,274 억,,1317652,N,N,0,N,00,N
20250313,150550,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,760,-31,5,-3.92,2147575116,2871240,30.13,795,795,721,1028,554,791,747.96,2.40,0,-140644,927,859,811,743,695,835,719,275,237,500,470,1,1,54999547,418,-0.67,0.28,12,5.22,-1136.00,2726.00,3512,20240402,-78.36,510,20250307,49.02,1115,-31.84,20250120,510,49.02,20250307,3375,-77.48,20240402,510,49.02,20250307,0.13,N,060230,500,274 억,,1317652,N,N,0,N,00,N
20250313,140550,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,733,-58,5,-7.33,1878689821,2511496,26.36,795,795,721,1028,554,791,748.03,2.40,0,-124151,927,859,811,743,695,835,719,275,237,500,470,1,1,54999547,403,-0.65,0.27,12,4.57,-1136.00,2726.00,3512,20240402,-79.13,510,20250307,43.73,1115,-34.26,20250120,510,43.73,20250307,3375,-78.28,20240402,510,43.73,20250307,0.13,N,060230,500,274 억,,1317652,N,N,0,N,00,N
20250313,130550,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,736,-55,5,-6.95,1746456657,2331281,24.47,795,795,721,1028,554,791,749.14,2.40,0,-137685,927,859,811,743,695,835,719,275,237,500,470,1,1,54999547,405,-0.65,0.27,12,4.24,-1136.00,2726.00,3512,20240402,-79.04,510,20250307,44.31,1115,-33.99,20250120,510,44.31,20250307,3375,-78.19,20240402,510,44.31,20250307,0.13,N,060230,500,274 억,,1317652,N,N,0,N,00,N
20250313,120549,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,736,-55,5,-6.95,1619140739,2159846,22.67,795,795,721,1028,554,791,749.65,2.40,0,-120680,927,859,811,743,695,835,719,275,237,500,470,1,1,54999547,405,-0.65,0.27,12,3.93,-1136.00,2726.00,3512,20240402,-79.04,510,20250307,44.31,1115,-33.99,20250120,510,44.31,20250307,3375,-78.19,20240402,510,44.31,20250307,0.13,N,060230,500,274 억,,1317652,N,N,0,N,00,N
20250313,110549,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,728,-63,5,-7.96,1439453495,1914043,20.09,795,795,721,1028,554,791,752.05,2.40,0,-84739,927,859,811,743,695,835,719,275,237,500,470,1,1,54999547,400,-0.64,0.27,12,3.48,-1136.00,2726.00,3512,20240402,-79.27,510,20250307,42.75,1115,-34.71,20250120,510,42.75,20250307,3375,-78.43,20240402,510,42.75,20250307,0.13,N,060230,500,274 억,,1317652,N,N,0,N,00,N
20250313,100549,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,734,-57,5,-7.21,1109796968,1466220,15.39,795,795,733,1028,554,791,756.91,2.40,0,-100509,927,859,811,743,695,835,719,275,237,500,470,1,1,54999547,404,-0.65,0.27,12,2.67,-1136.00,2726.00,3512,20240402,-79.10,510,20250307,43.92,1115,-34.17,20250120,510,43.92,20250307,3375,-78.25,20240402,510,43.92,20250307,0.13,N,060230,500,274 억,,1317652,N,N,0,N,00,N
20250313,090551,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,745,-46,5,-5.82,285845590,374213,3.93,795,795,743,1028,554,791,763.85,2.40,0,-27976,927,859,811,743,695,835,719,275,237,500,470,1,1,54999547,410,-0.66,0.27,12,0.68,-1136.00,2726.00,3512,20240402,-78.79,510,20250307,46.08,1115,-33.18,20250120,510,46.08,20250307,3375,-77.93,20240402,510,46.08,20250307,0.13,N,060230,500,274 억,,1317652,N,N,0,N,00,N
20250312,160547,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,791,13,2,1.67,7673619051,9503210,42.06,800,879,763,1011,545,778,807.51,3.03,0,-326963,907,842,754,689,601,875,722,269,233,500,460,1,1,53860062,426,-0.70,0.29,12,17.64,-1136.00,2726.00,3512,20240402,-77.48,510,20250307,55.10,1115,-29.06,20250120,510,55.10,20250307,3375,-76.56,20240402,510,55.10,20250307,0.14,N,060230,500,269 억,,1631104,N,N,0,N,00,N
20250312,150547,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,786,8,2,1.03,7495370975,9276491,41.05,800,879,763,1011,545,778,808.01,3.03,0,-252688,907,842,754,689,601,875,722,269,233,500,460,1,1,53860062,423,-0.69,0.29,12,17.22,-1136.00,2726.00,3512,20240402,-77.62,510,20250307,54.12,1115,-29.51,20250120,510,54.12,20250307,3375,-76.71,20240402,510,54.12,20250307,0.14,N,060230,500,269 억,,1631104,N,N,0,N,00,N
20250312,140546,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,772,-6,5,-0.77,7102979788,8773523,38.83,800,879,763,1011,545,778,809.61,3.03,0,-251860,907,842,754,689,601,875,722,269,233,500,460,1,1,53860062,416,-0.68,0.28,12,16.29,-1136.00,2726.00,3512,20240402,-78.02,510,20250307,51.37,1115,-30.76,20250120,510,51.37,20250307,3375,-77.13,20240402,510,51.37,20250307,0.14,N,060230,500,269 억,,1631104,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 160549 57 100.00 KOSDAQ 화학 N N N N N 758 -33 5 -4.17 2240935077 2994647 31.43 795 795 721 1028 554 791 748.30 2.40 0 -142300 927 859 811 743 695 835 719 275 237 500 470 1 1 54999547 417 -0.67 0.28 12 5.44 -1136.00 2726.00 3512 20240402 -78.42 510 20250307 48.63 1115 -32.02 20250120 510 48.63 20250307 3375 -77.54 20240402 510 48.63 20250307 0.13 N 060230 500 274 억 1317652 N N 0 N 00 N
3 20250313 150550 57 100.00 KOSDAQ 화학 N N N N N 760 -31 5 -3.92 2147575116 2871240 30.13 795 795 721 1028 554 791 747.96 2.40 0 -140644 927 859 811 743 695 835 719 275 237 500 470 1 1 54999547 418 -0.67 0.28 12 5.22 -1136.00 2726.00 3512 20240402 -78.36 510 20250307 49.02 1115 -31.84 20250120 510 49.02 20250307 3375 -77.48 20240402 510 49.02 20250307 0.13 N 060230 500 274 억 1317652 N N 0 N 00 N
4 20250313 140550 57 100.00 KOSDAQ 화학 N N N N N 733 -58 5 -7.33 1878689821 2511496 26.36 795 795 721 1028 554 791 748.03 2.40 0 -124151 927 859 811 743 695 835 719 275 237 500 470 1 1 54999547 403 -0.65 0.27 12 4.57 -1136.00 2726.00 3512 20240402 -79.13 510 20250307 43.73 1115 -34.26 20250120 510 43.73 20250307 3375 -78.28 20240402 510 43.73 20250307 0.13 N 060230 500 274 억 1317652 N N 0 N 00 N
5 20250313 130550 57 100.00 KOSDAQ 화학 N N N N N 736 -55 5 -6.95 1746456657 2331281 24.47 795 795 721 1028 554 791 749.14 2.40 0 -137685 927 859 811 743 695 835 719 275 237 500 470 1 1 54999547 405 -0.65 0.27 12 4.24 -1136.00 2726.00 3512 20240402 -79.04 510 20250307 44.31 1115 -33.99 20250120 510 44.31 20250307 3375 -78.19 20240402 510 44.31 20250307 0.13 N 060230 500 274 억 1317652 N N 0 N 00 N
6 20250313 120549 57 100.00 KOSDAQ 화학 N N N N N 736 -55 5 -6.95 1619140739 2159846 22.67 795 795 721 1028 554 791 749.65 2.40 0 -120680 927 859 811 743 695 835 719 275 237 500 470 1 1 54999547 405 -0.65 0.27 12 3.93 -1136.00 2726.00 3512 20240402 -79.04 510 20250307 44.31 1115 -33.99 20250120 510 44.31 20250307 3375 -78.19 20240402 510 44.31 20250307 0.13 N 060230 500 274 억 1317652 N N 0 N 00 N
7 20250313 110549 57 100.00 KOSDAQ 화학 N N N N N 728 -63 5 -7.96 1439453495 1914043 20.09 795 795 721 1028 554 791 752.05 2.40 0 -84739 927 859 811 743 695 835 719 275 237 500 470 1 1 54999547 400 -0.64 0.27 12 3.48 -1136.00 2726.00 3512 20240402 -79.27 510 20250307 42.75 1115 -34.71 20250120 510 42.75 20250307 3375 -78.43 20240402 510 42.75 20250307 0.13 N 060230 500 274 억 1317652 N N 0 N 00 N
8 20250313 100549 57 100.00 KOSDAQ 화학 N N N N N 734 -57 5 -7.21 1109796968 1466220 15.39 795 795 733 1028 554 791 756.91 2.40 0 -100509 927 859 811 743 695 835 719 275 237 500 470 1 1 54999547 404 -0.65 0.27 12 2.67 -1136.00 2726.00 3512 20240402 -79.10 510 20250307 43.92 1115 -34.17 20250120 510 43.92 20250307 3375 -78.25 20240402 510 43.92 20250307 0.13 N 060230 500 274 억 1317652 N N 0 N 00 N
9 20250313 090551 57 100.00 KOSDAQ 화학 N N N N N 745 -46 5 -5.82 285845590 374213 3.93 795 795 743 1028 554 791 763.85 2.40 0 -27976 927 859 811 743 695 835 719 275 237 500 470 1 1 54999547 410 -0.66 0.27 12 0.68 -1136.00 2726.00 3512 20240402 -78.79 510 20250307 46.08 1115 -33.18 20250120 510 46.08 20250307 3375 -77.93 20240402 510 46.08 20250307 0.13 N 060230 500 274 억 1317652 N N 0 N 00 N
10 20250312 160547 57 100.00 KOSDAQ 화학 N N N N N 791 13 2 1.67 7673619051 9503210 42.06 800 879 763 1011 545 778 807.51 3.03 0 -326963 907 842 754 689 601 875 722 269 233 500 460 1 1 53860062 426 -0.70 0.29 12 17.64 -1136.00 2726.00 3512 20240402 -77.48 510 20250307 55.10 1115 -29.06 20250120 510 55.10 20250307 3375 -76.56 20240402 510 55.10 20250307 0.14 N 060230 500 269 억 1631104 N N 0 N 00 N
11 20250312 150547 57 100.00 KOSDAQ 화학 N N N N N 786 8 2 1.03 7495370975 9276491 41.05 800 879 763 1011 545 778 808.01 3.03 0 -252688 907 842 754 689 601 875 722 269 233 500 460 1 1 53860062 423 -0.69 0.29 12 17.22 -1136.00 2726.00 3512 20240402 -77.62 510 20250307 54.12 1115 -29.51 20250120 510 54.12 20250307 3375 -76.71 20240402 510 54.12 20250307 0.14 N 060230 500 269 억 1631104 N N 0 N 00 N
12 20250312 140546 57 100.00 KOSDAQ 화학 N N N N N 772 -6 5 -0.77 7102979788 8773523 38.83 800 879 763 1011 545 778 809.61 3.03 0 -251860 907 842 754 689 601 875 722 269 233 500 460 1 1 53860062 416 -0.68 0.28 12 16.29 -1136.00 2726.00 3512 20240402 -78.02 510 20250307 51.37 1115 -30.76 20250120 510 51.37 20250307 3375 -77.13 20240402 510 51.37 20250307 0.14 N 060230 500 269 억 1631104 N N 0 N 00 N