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
080530/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
20250313,160645,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1318,-29,5,-2.15,135482612,101584,68.59,1352,1389,1308,1751,943,1347,1333.75,0.31,0,-1108,1411,1378,1353,1320,1295,1366,1308,217,404,500,830,1,1,43300427,571,-6.72,1.59,12,0.23,-196.00,829.00,3380,20240329,-61.01,1046,20250102,26.00,1450,-9.10,20250122,1046,26.00,20250102,3380,-61.01,20240329,1046,26.00,20250102,0.00,N,080530,500,216 억,,136332,N,N,0,N,00,N
20250313,150646,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1331,-16,5,-1.19,123379226,92449,62.42,1352,1389,1308,1751,943,1347,1334.57,0.31,0,-902,1411,1378,1353,1320,1295,1366,1308,217,404,500,830,1,1,43300427,576,-6.79,1.61,12,0.21,-196.00,829.00,3380,20240329,-60.62,1046,20250102,27.25,1450,-8.21,20250122,1046,27.25,20250102,3380,-60.62,20240329,1046,27.25,20250102,0.00,N,080530,500,216 억,,136332,N,N,0,N,00,N
20250313,140645,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1344,-3,5,-0.22,115266224,86341,58.30,1352,1389,1308,1751,943,1347,1335.01,0.31,0,-1171,1411,1378,1353,1320,1295,1366,1308,217,404,500,830,1,1,43300427,582,-6.86,1.62,12,0.20,-196.00,829.00,3380,20240329,-60.24,1046,20250102,28.49,1450,-7.31,20250122,1046,28.49,20250102,3380,-60.24,20240329,1046,28.49,20250102,0.00,N,080530,500,216 억,,136332,N,N,0,N,00,N
20250313,130645,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1339,-8,5,-0.59,107515675,80508,54.36,1352,1389,1308,1751,943,1347,1335.47,0.31,0,-459,1411,1378,1353,1320,1295,1366,1308,217,404,500,830,1,1,43300427,580,-6.83,1.62,12,0.19,-196.00,829.00,3380,20240329,-60.38,1046,20250102,28.01,1450,-7.66,20250122,1046,28.01,20250102,3380,-60.38,20240329,1046,28.01,20250102,0.00,N,080530,500,216 억,,136332,N,N,0,N,00,N
20250313,120645,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1330,-17,5,-1.26,81607492,60929,41.14,1352,1389,1317,1751,943,1347,1339.39,0.31,0,637,1411,1378,1353,1320,1295,1366,1308,217,404,500,830,1,1,43300427,576,-6.79,1.60,12,0.14,-196.00,829.00,3380,20240329,-60.65,1046,20250102,27.15,1450,-8.28,20250122,1046,27.15,20250102,3380,-60.65,20240329,1046,27.15,20250102,0.00,N,080530,500,216 억,,136332,N,N,0,N,00,N
20250313,110644,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1331,-16,5,-1.19,64480887,47978,32.40,1352,1389,1317,1751,943,1347,1343.97,0.31,0,-205,1411,1378,1353,1320,1295,1366,1308,217,404,500,830,1,1,43300427,576,-6.79,1.61,12,0.11,-196.00,829.00,3380,20240329,-60.62,1046,20250102,27.25,1450,-8.21,20250122,1046,27.25,20250102,3380,-60.62,20240329,1046,27.25,20250102,0.00,N,080530,500,216 억,,136332,N,N,0,N,00,N
20250313,100644,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1337,-10,5,-0.74,57704468,42871,28.95,1352,1389,1317,1751,943,1347,1346.00,0.31,0,-563,1411,1378,1353,1320,1295,1366,1308,217,404,500,830,1,1,43300427,579,-6.82,1.61,12,0.10,-196.00,829.00,3380,20240329,-60.44,1046,20250102,27.82,1450,-7.79,20250122,1046,27.82,20250102,3380,-60.44,20240329,1046,27.82,20250102,0.00,N,080530,500,216 억,,136332,N,N,0,N,00,N
20250313,090646,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1344,-3,5,-0.22,25108720,18477,12.48,1352,1389,1317,1751,943,1347,1358.92,0.31,0,-504,1411,1378,1353,1320,1295,1366,1308,217,404,500,830,1,1,43300427,582,-6.86,1.62,12,0.04,-196.00,829.00,3380,20240329,-60.24,1046,20250102,28.49,1450,-7.31,20250122,1046,28.49,20250102,3380,-60.24,20240329,1046,28.49,20250102,0.00,N,080530,500,216 억,,136332,N,N,0,N,00,N
20250312,160641,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1347,-43,5,-3.09,195586564,145088,17.01,1386,1386,1328,1807,973,1390,1348.07,0.33,0,-7198,1581,1485,1334,1238,1087,1533,1286,217,417,500,860,1,1,43300427,583,-6.87,1.62,12,0.34,-196.00,829.00,3380,20240329,-60.15,1046,20250102,28.78,1450,-7.10,20250122,1046,28.78,20250102,3380,-60.15,20240329,1046,28.78,20250102,0.00,N,080530,500,216 억,,143104,N,N,0,N,00,N
20250312,150643,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1349,-41,5,-2.95,179490730,133145,15.61,1386,1386,1328,1807,973,1390,1348.08,0.33,0,-6927,1581,1485,1334,1238,1087,1533,1286,217,417,500,860,1,1,43300427,584,-6.88,1.63,12,0.31,-196.00,829.00,3380,20240329,-60.09,1046,20250102,28.97,1450,-6.97,20250122,1046,28.97,20250102,3380,-60.09,20240329,1046,28.97,20250102,0.00,N,080530,500,216 억,,143104,N,N,0,N,00,N
20250312,140642,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1356,-34,5,-2.45,175176006,129951,15.24,1386,1386,1328,1807,973,1390,1348.02,0.33,0,-7071,1581,1485,1334,1238,1087,1533,1286,217,417,500,860,1,1,43300427,587,-6.92,1.64,12,0.30,-196.00,829.00,3380,20240329,-59.88,1046,20250102,29.64,1450,-6.48,20250122,1046,29.64,20250102,3380,-59.88,20240329,1046,29.64,20250102,0.00,N,080530,500,216 억,,143104,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 160645 57 100.00 KOSDAQ 화학 N N N N N 1318 -29 5 -2.15 135482612 101584 68.59 1352 1389 1308 1751 943 1347 1333.75 0.31 0 -1108 1411 1378 1353 1320 1295 1366 1308 217 404 500 830 1 1 43300427 571 -6.72 1.59 12 0.23 -196.00 829.00 3380 20240329 -61.01 1046 20250102 26.00 1450 -9.10 20250122 1046 26.00 20250102 3380 -61.01 20240329 1046 26.00 20250102 0.00 N 080530 500 216 억 136332 N N 0 N 00 N
3 20250313 150646 57 100.00 KOSDAQ 화학 N N N N N 1331 -16 5 -1.19 123379226 92449 62.42 1352 1389 1308 1751 943 1347 1334.57 0.31 0 -902 1411 1378 1353 1320 1295 1366 1308 217 404 500 830 1 1 43300427 576 -6.79 1.61 12 0.21 -196.00 829.00 3380 20240329 -60.62 1046 20250102 27.25 1450 -8.21 20250122 1046 27.25 20250102 3380 -60.62 20240329 1046 27.25 20250102 0.00 N 080530 500 216 억 136332 N N 0 N 00 N
4 20250313 140645 57 100.00 KOSDAQ 화학 N N N N N 1344 -3 5 -0.22 115266224 86341 58.30 1352 1389 1308 1751 943 1347 1335.01 0.31 0 -1171 1411 1378 1353 1320 1295 1366 1308 217 404 500 830 1 1 43300427 582 -6.86 1.62 12 0.20 -196.00 829.00 3380 20240329 -60.24 1046 20250102 28.49 1450 -7.31 20250122 1046 28.49 20250102 3380 -60.24 20240329 1046 28.49 20250102 0.00 N 080530 500 216 억 136332 N N 0 N 00 N
5 20250313 130645 57 100.00 KOSDAQ 화학 N N N N N 1339 -8 5 -0.59 107515675 80508 54.36 1352 1389 1308 1751 943 1347 1335.47 0.31 0 -459 1411 1378 1353 1320 1295 1366 1308 217 404 500 830 1 1 43300427 580 -6.83 1.62 12 0.19 -196.00 829.00 3380 20240329 -60.38 1046 20250102 28.01 1450 -7.66 20250122 1046 28.01 20250102 3380 -60.38 20240329 1046 28.01 20250102 0.00 N 080530 500 216 억 136332 N N 0 N 00 N
6 20250313 120645 57 100.00 KOSDAQ 화학 N N N N N 1330 -17 5 -1.26 81607492 60929 41.14 1352 1389 1317 1751 943 1347 1339.39 0.31 0 637 1411 1378 1353 1320 1295 1366 1308 217 404 500 830 1 1 43300427 576 -6.79 1.60 12 0.14 -196.00 829.00 3380 20240329 -60.65 1046 20250102 27.15 1450 -8.28 20250122 1046 27.15 20250102 3380 -60.65 20240329 1046 27.15 20250102 0.00 N 080530 500 216 억 136332 N N 0 N 00 N
7 20250313 110644 57 100.00 KOSDAQ 화학 N N N N N 1331 -16 5 -1.19 64480887 47978 32.40 1352 1389 1317 1751 943 1347 1343.97 0.31 0 -205 1411 1378 1353 1320 1295 1366 1308 217 404 500 830 1 1 43300427 576 -6.79 1.61 12 0.11 -196.00 829.00 3380 20240329 -60.62 1046 20250102 27.25 1450 -8.21 20250122 1046 27.25 20250102 3380 -60.62 20240329 1046 27.25 20250102 0.00 N 080530 500 216 억 136332 N N 0 N 00 N
8 20250313 100644 57 100.00 KOSDAQ 화학 N N N N N 1337 -10 5 -0.74 57704468 42871 28.95 1352 1389 1317 1751 943 1347 1346.00 0.31 0 -563 1411 1378 1353 1320 1295 1366 1308 217 404 500 830 1 1 43300427 579 -6.82 1.61 12 0.10 -196.00 829.00 3380 20240329 -60.44 1046 20250102 27.82 1450 -7.79 20250122 1046 27.82 20250102 3380 -60.44 20240329 1046 27.82 20250102 0.00 N 080530 500 216 억 136332 N N 0 N 00 N
9 20250313 090646 57 100.00 KOSDAQ 화학 N N N N N 1344 -3 5 -0.22 25108720 18477 12.48 1352 1389 1317 1751 943 1347 1358.92 0.31 0 -504 1411 1378 1353 1320 1295 1366 1308 217 404 500 830 1 1 43300427 582 -6.86 1.62 12 0.04 -196.00 829.00 3380 20240329 -60.24 1046 20250102 28.49 1450 -7.31 20250122 1046 28.49 20250102 3380 -60.24 20240329 1046 28.49 20250102 0.00 N 080530 500 216 억 136332 N N 0 N 00 N
10 20250312 160641 57 100.00 KOSDAQ 화학 N N N N N 1347 -43 5 -3.09 195586564 145088 17.01 1386 1386 1328 1807 973 1390 1348.07 0.33 0 -7198 1581 1485 1334 1238 1087 1533 1286 217 417 500 860 1 1 43300427 583 -6.87 1.62 12 0.34 -196.00 829.00 3380 20240329 -60.15 1046 20250102 28.78 1450 -7.10 20250122 1046 28.78 20250102 3380 -60.15 20240329 1046 28.78 20250102 0.00 N 080530 500 216 억 143104 N N 0 N 00 N
11 20250312 150643 57 100.00 KOSDAQ 화학 N N N N N 1349 -41 5 -2.95 179490730 133145 15.61 1386 1386 1328 1807 973 1390 1348.08 0.33 0 -6927 1581 1485 1334 1238 1087 1533 1286 217 417 500 860 1 1 43300427 584 -6.88 1.63 12 0.31 -196.00 829.00 3380 20240329 -60.09 1046 20250102 28.97 1450 -6.97 20250122 1046 28.97 20250102 3380 -60.09 20240329 1046 28.97 20250102 0.00 N 080530 500 216 억 143104 N N 0 N 00 N
12 20250312 140642 57 100.00 KOSDAQ 화학 N N N N N 1356 -34 5 -2.45 175176006 129951 15.24 1386 1386 1328 1807 973 1390 1348.02 0.33 0 -7071 1581 1485 1334 1238 1087 1533 1286 217 417 500 860 1 1 43300427 587 -6.92 1.64 12 0.30 -196.00 829.00 3380 20240329 -59.88 1046 20250102 29.64 1450 -6.48 20250122 1046 29.64 20250102 3380 -59.88 20240329 1046 29.64 20250102 0.00 N 080530 500 216 억 143104 N N 0 N 00 N