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
101240/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
20250313,160741,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,4175,-295,5,-6.60,1796045956,419296,203.22,4475,4515,4170,5810,3130,4470,4283.22,1.78,0,-10998,4743,4606,4538,4401,4333,4572,4367,52,1340,500,3120,5,1,10340947,432,4.66,0.49,12,4.05,896.00,8557.00,6230,20240820,-32.99,3475,20241209,20.14,5330,-21.67,20250307,3790,10.16,20250102,6230,-32.99,20240820,3475,20.14,20241209,2.72,N,101240,500,51 억,,183895,N,N,0,N,00,N
20250313,150742,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,4190,-280,5,-6.26,1713134822,399444,193.59,4475,4515,4175,5810,3130,4470,4288.34,1.78,0,-6001,4743,4606,4538,4401,4333,4572,4367,52,1340,500,3120,5,1,10340947,433,4.68,0.49,12,3.86,896.00,8557.00,6230,20240820,-32.74,3475,20241209,20.58,5330,-21.39,20250307,3790,10.55,20250102,6230,-32.74,20240820,3475,20.58,20241209,2.72,N,101240,500,51 억,,183895,N,N,0,N,00,N
20250313,140741,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,4210,-260,5,-5.82,1544208546,359182,174.08,4475,4515,4175,5810,3130,4470,4298.76,1.78,0,-5490,4743,4606,4538,4401,4333,4572,4367,52,1340,500,3120,5,1,10340947,435,4.70,0.49,12,3.47,896.00,8557.00,6230,20240820,-32.42,3475,20241209,21.15,5330,-21.01,20250307,3790,11.08,20250102,6230,-32.42,20240820,3475,21.15,20241209,2.72,N,101240,500,51 억,,183895,N,N,0,N,00,N
20250313,130742,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,4230,-240,5,-5.37,1363896541,316230,153.26,4475,4515,4175,5810,3130,4470,4312.49,1.78,0,-5929,4743,4606,4538,4401,4333,4572,4367,52,1340,500,3120,5,1,10340947,437,4.72,0.49,12,3.06,896.00,8557.00,6230,20240820,-32.10,3475,20241209,21.73,5330,-20.64,20250307,3790,11.61,20250102,6230,-32.10,20240820,3475,21.73,20241209,2.72,N,101240,500,51 억,,183895,N,N,0,N,00,N
20250313,120741,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,4205,-265,5,-5.93,1084272490,249851,121.09,4475,4515,4200,5810,3130,4470,4339.15,1.78,0,501,4743,4606,4538,4401,4333,4572,4367,52,1340,500,3120,5,1,10340947,435,4.69,0.49,12,2.42,896.00,8557.00,6230,20240820,-32.50,3475,20241209,21.01,5330,-21.11,20250307,3790,10.95,20250102,6230,-32.50,20240820,3475,21.01,20241209,2.72,N,101240,500,51 억,,183895,N,N,0,N,00,N
20250313,110742,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,4295,-175,5,-3.91,772453170,176510,85.55,4475,4515,4270,5810,3130,4470,4375.72,1.78,0,-364,4743,4606,4538,4401,4333,4572,4367,52,1340,500,3120,5,1,10340947,444,4.79,0.50,12,1.71,896.00,8557.00,6230,20240820,-31.06,3475,20241209,23.60,5330,-19.42,20250307,3790,13.32,20250102,6230,-31.06,20240820,3475,23.60,20241209,2.72,N,101240,500,51 억,,183895,N,N,0,N,00,N
20250313,100740,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,4350,-120,5,-2.68,478067495,108232,52.46,4475,4515,4335,5810,3130,4470,4416.57,1.78,0,4203,4743,4606,4538,4401,4333,4572,4367,52,1340,500,3120,5,1,10340947,450,4.85,0.51,12,1.05,896.00,8557.00,6230,20240820,-30.18,3475,20241209,25.18,5330,-18.39,20250307,3790,14.78,20250102,6230,-30.18,20240820,3475,25.18,20241209,2.72,N,101240,500,51 억,,183895,N,N,0,N,00,N
20250313,090743,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,4505,35,2,0.78,102466175,22858,11.08,4475,4515,4450,5810,3130,4470,4483.31,1.78,0,324,4743,4606,4538,4401,4333,4572,4367,52,1340,500,3120,5,1,10340947,466,5.03,0.53,12,0.22,896.00,8557.00,6230,20240820,-27.69,3475,20241209,29.64,5330,-15.48,20250307,3790,18.87,20250102,6230,-27.69,20240820,3475,29.64,20241209,2.72,N,101240,500,51 억,,183895,N,N,0,N,00,N
20250312,160737,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,4470,-140,5,-3.04,902638501,199636,107.51,4645,4675,4470,5990,3230,4610,4521.54,1.84,0,-6611,4803,4706,4583,4486,4363,4755,4535,52,1380,500,3220,5,1,10340947,462,4.99,0.52,12,1.93,896.00,8557.00,6230,20240820,-28.25,3475,20241209,28.63,5330,-16.14,20250307,3790,17.94,20250102,6230,-28.25,20240820,3475,28.63,20241209,3.04,N,101240,500,51 억,,190302,N,N,0,N,00,N
20250312,150738,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,4500,-110,5,-2.39,823027836,181870,97.95,4645,4675,4480,5990,3230,4610,4525.36,1.84,0,-5413,4803,4706,4583,4486,4363,4755,4535,52,1380,500,3220,5,1,10340947,465,5.02,0.53,12,1.76,896.00,8557.00,6230,20240820,-27.77,3475,20241209,29.50,5330,-15.57,20250307,3790,18.73,20250102,6230,-27.77,20240820,3475,29.50,20241209,3.04,N,101240,500,51 억,,190302,N,N,0,N,00,N
20250312,140737,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,4515,-95,5,-2.06,745460707,164641,88.67,4645,4675,4480,5990,3230,4610,4527.79,1.84,0,-5269,4803,4706,4583,4486,4363,4755,4535,52,1380,500,3220,5,1,10340947,467,5.04,0.53,12,1.59,896.00,8557.00,6230,20240820,-27.53,3475,20241209,29.93,5330,-15.29,20250307,3790,19.13,20250102,6230,-27.53,20240820,3475,29.93,20241209,3.04,N,101240,500,51 억,,190302,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 160741 57 100.00 KOSDAQ 화학 N N N N N 4175 -295 5 -6.60 1796045956 419296 203.22 4475 4515 4170 5810 3130 4470 4283.22 1.78 0 -10998 4743 4606 4538 4401 4333 4572 4367 52 1340 500 3120 5 1 10340947 432 4.66 0.49 12 4.05 896.00 8557.00 6230 20240820 -32.99 3475 20241209 20.14 5330 -21.67 20250307 3790 10.16 20250102 6230 -32.99 20240820 3475 20.14 20241209 2.72 N 101240 500 51 억 183895 N N 0 N 00 N
3 20250313 150742 57 100.00 KOSDAQ 화학 N N N N N 4190 -280 5 -6.26 1713134822 399444 193.59 4475 4515 4175 5810 3130 4470 4288.34 1.78 0 -6001 4743 4606 4538 4401 4333 4572 4367 52 1340 500 3120 5 1 10340947 433 4.68 0.49 12 3.86 896.00 8557.00 6230 20240820 -32.74 3475 20241209 20.58 5330 -21.39 20250307 3790 10.55 20250102 6230 -32.74 20240820 3475 20.58 20241209 2.72 N 101240 500 51 억 183895 N N 0 N 00 N
4 20250313 140741 57 100.00 KOSDAQ 화학 N N N N N 4210 -260 5 -5.82 1544208546 359182 174.08 4475 4515 4175 5810 3130 4470 4298.76 1.78 0 -5490 4743 4606 4538 4401 4333 4572 4367 52 1340 500 3120 5 1 10340947 435 4.70 0.49 12 3.47 896.00 8557.00 6230 20240820 -32.42 3475 20241209 21.15 5330 -21.01 20250307 3790 11.08 20250102 6230 -32.42 20240820 3475 21.15 20241209 2.72 N 101240 500 51 억 183895 N N 0 N 00 N
5 20250313 130742 57 100.00 KOSDAQ 화학 N N N N N 4230 -240 5 -5.37 1363896541 316230 153.26 4475 4515 4175 5810 3130 4470 4312.49 1.78 0 -5929 4743 4606 4538 4401 4333 4572 4367 52 1340 500 3120 5 1 10340947 437 4.72 0.49 12 3.06 896.00 8557.00 6230 20240820 -32.10 3475 20241209 21.73 5330 -20.64 20250307 3790 11.61 20250102 6230 -32.10 20240820 3475 21.73 20241209 2.72 N 101240 500 51 억 183895 N N 0 N 00 N
6 20250313 120741 57 100.00 KOSDAQ 화학 N N N N N 4205 -265 5 -5.93 1084272490 249851 121.09 4475 4515 4200 5810 3130 4470 4339.15 1.78 0 501 4743 4606 4538 4401 4333 4572 4367 52 1340 500 3120 5 1 10340947 435 4.69 0.49 12 2.42 896.00 8557.00 6230 20240820 -32.50 3475 20241209 21.01 5330 -21.11 20250307 3790 10.95 20250102 6230 -32.50 20240820 3475 21.01 20241209 2.72 N 101240 500 51 억 183895 N N 0 N 00 N
7 20250313 110742 57 100.00 KOSDAQ 화학 N N N N N 4295 -175 5 -3.91 772453170 176510 85.55 4475 4515 4270 5810 3130 4470 4375.72 1.78 0 -364 4743 4606 4538 4401 4333 4572 4367 52 1340 500 3120 5 1 10340947 444 4.79 0.50 12 1.71 896.00 8557.00 6230 20240820 -31.06 3475 20241209 23.60 5330 -19.42 20250307 3790 13.32 20250102 6230 -31.06 20240820 3475 23.60 20241209 2.72 N 101240 500 51 억 183895 N N 0 N 00 N
8 20250313 100740 57 100.00 KOSDAQ 화학 N N N N N 4350 -120 5 -2.68 478067495 108232 52.46 4475 4515 4335 5810 3130 4470 4416.57 1.78 0 4203 4743 4606 4538 4401 4333 4572 4367 52 1340 500 3120 5 1 10340947 450 4.85 0.51 12 1.05 896.00 8557.00 6230 20240820 -30.18 3475 20241209 25.18 5330 -18.39 20250307 3790 14.78 20250102 6230 -30.18 20240820 3475 25.18 20241209 2.72 N 101240 500 51 억 183895 N N 0 N 00 N
9 20250313 090743 57 100.00 KOSDAQ 화학 N N N N N 4505 35 2 0.78 102466175 22858 11.08 4475 4515 4450 5810 3130 4470 4483.31 1.78 0 324 4743 4606 4538 4401 4333 4572 4367 52 1340 500 3120 5 1 10340947 466 5.03 0.53 12 0.22 896.00 8557.00 6230 20240820 -27.69 3475 20241209 29.64 5330 -15.48 20250307 3790 18.87 20250102 6230 -27.69 20240820 3475 29.64 20241209 2.72 N 101240 500 51 억 183895 N N 0 N 00 N
10 20250312 160737 57 100.00 KOSDAQ 화학 N N N N N 4470 -140 5 -3.04 902638501 199636 107.51 4645 4675 4470 5990 3230 4610 4521.54 1.84 0 -6611 4803 4706 4583 4486 4363 4755 4535 52 1380 500 3220 5 1 10340947 462 4.99 0.52 12 1.93 896.00 8557.00 6230 20240820 -28.25 3475 20241209 28.63 5330 -16.14 20250307 3790 17.94 20250102 6230 -28.25 20240820 3475 28.63 20241209 3.04 N 101240 500 51 억 190302 N N 0 N 00 N
11 20250312 150738 57 100.00 KOSDAQ 화학 N N N N N 4500 -110 5 -2.39 823027836 181870 97.95 4645 4675 4480 5990 3230 4610 4525.36 1.84 0 -5413 4803 4706 4583 4486 4363 4755 4535 52 1380 500 3220 5 1 10340947 465 5.02 0.53 12 1.76 896.00 8557.00 6230 20240820 -27.77 3475 20241209 29.50 5330 -15.57 20250307 3790 18.73 20250102 6230 -27.77 20240820 3475 29.50 20241209 3.04 N 101240 500 51 억 190302 N N 0 N 00 N
12 20250312 140737 57 100.00 KOSDAQ 화학 N N N N N 4515 -95 5 -2.06 745460707 164641 88.67 4645 4675 4480 5990 3230 4610 4527.79 1.84 0 -5269 4803 4706 4583 4486 4363 4755 4535 52 1380 500 3220 5 1 10340947 467 5.04 0.53 12 1.59 896.00 8557.00 6230 20240820 -27.53 3475 20241209 29.93 5330 -15.29 20250307 3790 19.13 20250102 6230 -27.53 20240820 3475 29.93 20241209 3.04 N 101240 500 51 억 190302 N N 0 N 00 N