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
104480/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
20250313,160748,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,1406,-22,5,-1.54,156827750,110345,58.48,1419,1437,1406,1856,1000,1428,1421.24,1.86,0,5935,1466,1447,1436,1417,1406,1441,1411,454,428,500,1050,1,1,90895434,1278,-14.35,0.13,12,0.12,-98.00,10445.00,2050,20241223,-31.41,1190,20241209,18.15,1829,-23.13,20250108,1406,0.00,20250313,2050,-31.41,20241223,1190,18.15,20241209,2.95,N,104480,500,454 억,,1687683,N,N,0,N,00,N
20250313,150749,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,1416,-12,5,-0.84,133128505,93511,49.56,1419,1437,1412,1856,1000,1428,1423.66,1.86,0,6655,1466,1447,1436,1417,1406,1441,1411,454,428,500,1050,1,1,90895434,1287,-14.45,0.14,12,0.10,-98.00,10445.00,2050,20241223,-30.93,1190,20241209,18.99,1829,-22.58,20250108,1412,0.28,20250313,2050,-30.93,20241223,1190,18.99,20241209,2.95,N,104480,500,454 억,,1687683,N,N,0,N,00,N
20250313,140748,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,1423,-5,5,-0.35,120092474,84311,44.68,1419,1437,1412,1856,1000,1428,1424.39,1.86,0,6809,1466,1447,1436,1417,1406,1441,1411,454,428,500,1050,1,1,90895434,1293,-14.52,0.14,12,0.09,-98.00,10445.00,2050,20241223,-30.59,1190,20241209,19.58,1829,-22.20,20250108,1412,0.78,20250313,2050,-30.59,20241223,1190,19.58,20241209,2.95,N,104480,500,454 억,,1687683,N,N,0,N,00,N
20250313,130749,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,1420,-8,5,-0.56,109497253,76852,40.73,1419,1437,1412,1856,1000,1428,1424.78,1.86,0,9905,1466,1447,1436,1417,1406,1441,1411,454,428,500,1050,1,1,90895434,1291,-14.49,0.14,12,0.08,-98.00,10445.00,2050,20241223,-30.73,1190,20241209,19.33,1829,-22.36,20250108,1412,0.57,20250313,2050,-30.73,20241223,1190,19.33,20241209,2.95,N,104480,500,454 억,,1687683,N,N,0,N,00,N
20250313,120749,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,1420,-8,5,-0.56,87730251,61486,32.59,1419,1437,1419,1856,1000,1428,1426.83,1.86,0,16113,1466,1447,1436,1417,1406,1441,1411,454,428,500,1050,1,1,90895434,1291,-14.49,0.14,12,0.07,-98.00,10445.00,2050,20241223,-30.73,1190,20241209,19.33,1829,-22.36,20250108,1413,0.50,20250311,2050,-30.73,20241223,1190,19.33,20241209,2.95,N,104480,500,454 억,,1687683,N,N,0,N,00,N
20250313,110749,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,1426,-2,5,-0.14,74666610,52306,27.72,1419,1437,1419,1856,1000,1428,1427.50,1.86,0,16176,1466,1447,1436,1417,1406,1441,1411,454,428,500,1050,1,1,90895434,1296,-14.55,0.14,12,0.06,-98.00,10445.00,2050,20241223,-30.44,1190,20241209,19.83,1829,-22.03,20250108,1413,0.92,20250311,2050,-30.44,20241223,1190,19.83,20241209,2.95,N,104480,500,454 억,,1687683,N,N,0,N,00,N
20250313,100748,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,1427,-1,5,-0.07,61997730,43432,23.02,1419,1437,1419,1856,1000,1428,1427.47,1.86,0,12561,1466,1447,1436,1417,1406,1441,1411,454,428,500,1050,1,1,90895434,1297,-14.56,0.14,12,0.05,-98.00,10445.00,2050,20241223,-30.39,1190,20241209,19.92,1829,-21.98,20250108,1413,0.99,20250311,2050,-30.39,20241223,1190,19.92,20241209,2.95,N,104480,500,454 억,,1687683,N,N,0,N,00,N
20250313,090750,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,1433,5,2,0.35,8668138,6090,3.23,1419,1437,1419,1856,1000,1428,1423.26,1.86,0,2067,1466,1447,1436,1417,1406,1441,1411,454,428,500,1050,1,1,90895434,1303,-14.62,0.14,12,0.01,-98.00,10445.00,2050,20241223,-30.10,1190,20241209,20.42,1829,-21.65,20250108,1413,1.42,20250311,2050,-30.10,20241223,1190,20.42,20241209,2.95,N,104480,500,454 억,,1687683,N,N,0,N,00,N
20250312,160744,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,1428,-23,5,-1.59,269238984,187544,168.34,1447,1455,1425,1886,1016,1451,1435.62,1.89,0,-31062,1480,1465,1439,1424,1398,1473,1432,454,435,500,1070,1,1,90895434,1298,-14.57,0.14,12,0.21,-98.00,10445.00,2050,20241223,-30.34,1190,20241209,20.00,1829,-21.92,20250108,1413,1.06,20250311,2050,-30.34,20241223,1190,20.00,20241209,2.99,N,104480,500,454 억,,1718702,N,N,0,N,00,N
20250312,150746,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,1426,-25,5,-1.72,260629380,181509,162.92,1447,1455,1425,1886,1016,1451,1435.89,1.89,0,-30537,1480,1465,1439,1424,1398,1473,1432,454,435,500,1070,1,1,90895434,1296,-14.55,0.14,12,0.20,-98.00,10445.00,2050,20241223,-30.44,1190,20241209,19.83,1829,-22.03,20250108,1413,0.92,20250311,2050,-30.44,20241223,1190,19.83,20241209,2.99,N,104480,500,454 억,,1718702,N,N,0,N,00,N
20250312,140744,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,1430,-21,5,-1.45,202722094,140963,126.53,1447,1455,1430,1886,1016,1451,1438.10,1.89,0,-22470,1480,1465,1439,1424,1398,1473,1432,454,435,500,1070,1,1,90895434,1300,-14.59,0.14,12,0.16,-98.00,10445.00,2050,20241223,-30.24,1190,20241209,20.17,1829,-21.82,20250108,1413,1.20,20250311,2050,-30.24,20241223,1190,20.17,20241209,2.99,N,104480,500,454 억,,1718702,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 160748 55 60.00 KOSDAQ 화학 N N N Y 60 N 1406 -22 5 -1.54 156827750 110345 58.48 1419 1437 1406 1856 1000 1428 1421.24 1.86 0 5935 1466 1447 1436 1417 1406 1441 1411 454 428 500 1050 1 1 90895434 1278 -14.35 0.13 12 0.12 -98.00 10445.00 2050 20241223 -31.41 1190 20241209 18.15 1829 -23.13 20250108 1406 0.00 20250313 2050 -31.41 20241223 1190 18.15 20241209 2.95 N 104480 500 454 억 1687683 N N 0 N 00 N
3 20250313 150749 55 60.00 KOSDAQ 화학 N N N Y 60 N 1416 -12 5 -0.84 133128505 93511 49.56 1419 1437 1412 1856 1000 1428 1423.66 1.86 0 6655 1466 1447 1436 1417 1406 1441 1411 454 428 500 1050 1 1 90895434 1287 -14.45 0.14 12 0.10 -98.00 10445.00 2050 20241223 -30.93 1190 20241209 18.99 1829 -22.58 20250108 1412 0.28 20250313 2050 -30.93 20241223 1190 18.99 20241209 2.95 N 104480 500 454 억 1687683 N N 0 N 00 N
4 20250313 140748 55 60.00 KOSDAQ 화학 N N N Y 60 N 1423 -5 5 -0.35 120092474 84311 44.68 1419 1437 1412 1856 1000 1428 1424.39 1.86 0 6809 1466 1447 1436 1417 1406 1441 1411 454 428 500 1050 1 1 90895434 1293 -14.52 0.14 12 0.09 -98.00 10445.00 2050 20241223 -30.59 1190 20241209 19.58 1829 -22.20 20250108 1412 0.78 20250313 2050 -30.59 20241223 1190 19.58 20241209 2.95 N 104480 500 454 억 1687683 N N 0 N 00 N
5 20250313 130749 55 60.00 KOSDAQ 화학 N N N Y 60 N 1420 -8 5 -0.56 109497253 76852 40.73 1419 1437 1412 1856 1000 1428 1424.78 1.86 0 9905 1466 1447 1436 1417 1406 1441 1411 454 428 500 1050 1 1 90895434 1291 -14.49 0.14 12 0.08 -98.00 10445.00 2050 20241223 -30.73 1190 20241209 19.33 1829 -22.36 20250108 1412 0.57 20250313 2050 -30.73 20241223 1190 19.33 20241209 2.95 N 104480 500 454 억 1687683 N N 0 N 00 N
6 20250313 120749 55 60.00 KOSDAQ 화학 N N N Y 60 N 1420 -8 5 -0.56 87730251 61486 32.59 1419 1437 1419 1856 1000 1428 1426.83 1.86 0 16113 1466 1447 1436 1417 1406 1441 1411 454 428 500 1050 1 1 90895434 1291 -14.49 0.14 12 0.07 -98.00 10445.00 2050 20241223 -30.73 1190 20241209 19.33 1829 -22.36 20250108 1413 0.50 20250311 2050 -30.73 20241223 1190 19.33 20241209 2.95 N 104480 500 454 억 1687683 N N 0 N 00 N
7 20250313 110749 55 60.00 KOSDAQ 화학 N N N Y 60 N 1426 -2 5 -0.14 74666610 52306 27.72 1419 1437 1419 1856 1000 1428 1427.50 1.86 0 16176 1466 1447 1436 1417 1406 1441 1411 454 428 500 1050 1 1 90895434 1296 -14.55 0.14 12 0.06 -98.00 10445.00 2050 20241223 -30.44 1190 20241209 19.83 1829 -22.03 20250108 1413 0.92 20250311 2050 -30.44 20241223 1190 19.83 20241209 2.95 N 104480 500 454 억 1687683 N N 0 N 00 N
8 20250313 100748 55 60.00 KOSDAQ 화학 N N N Y 60 N 1427 -1 5 -0.07 61997730 43432 23.02 1419 1437 1419 1856 1000 1428 1427.47 1.86 0 12561 1466 1447 1436 1417 1406 1441 1411 454 428 500 1050 1 1 90895434 1297 -14.56 0.14 12 0.05 -98.00 10445.00 2050 20241223 -30.39 1190 20241209 19.92 1829 -21.98 20250108 1413 0.99 20250311 2050 -30.39 20241223 1190 19.92 20241209 2.95 N 104480 500 454 억 1687683 N N 0 N 00 N
9 20250313 090750 55 60.00 KOSDAQ 화학 N N N Y 60 N 1433 5 2 0.35 8668138 6090 3.23 1419 1437 1419 1856 1000 1428 1423.26 1.86 0 2067 1466 1447 1436 1417 1406 1441 1411 454 428 500 1050 1 1 90895434 1303 -14.62 0.14 12 0.01 -98.00 10445.00 2050 20241223 -30.10 1190 20241209 20.42 1829 -21.65 20250108 1413 1.42 20250311 2050 -30.10 20241223 1190 20.42 20241209 2.95 N 104480 500 454 억 1687683 N N 0 N 00 N
10 20250312 160744 55 60.00 KOSDAQ 화학 N N N Y 60 N 1428 -23 5 -1.59 269238984 187544 168.34 1447 1455 1425 1886 1016 1451 1435.62 1.89 0 -31062 1480 1465 1439 1424 1398 1473 1432 454 435 500 1070 1 1 90895434 1298 -14.57 0.14 12 0.21 -98.00 10445.00 2050 20241223 -30.34 1190 20241209 20.00 1829 -21.92 20250108 1413 1.06 20250311 2050 -30.34 20241223 1190 20.00 20241209 2.99 N 104480 500 454 억 1718702 N N 0 N 00 N
11 20250312 150746 55 60.00 KOSDAQ 화학 N N N Y 60 N 1426 -25 5 -1.72 260629380 181509 162.92 1447 1455 1425 1886 1016 1451 1435.89 1.89 0 -30537 1480 1465 1439 1424 1398 1473 1432 454 435 500 1070 1 1 90895434 1296 -14.55 0.14 12 0.20 -98.00 10445.00 2050 20241223 -30.44 1190 20241209 19.83 1829 -22.03 20250108 1413 0.92 20250311 2050 -30.44 20241223 1190 19.83 20241209 2.99 N 104480 500 454 억 1718702 N N 0 N 00 N
12 20250312 140744 55 60.00 KOSDAQ 화학 N N N Y 60 N 1430 -21 5 -1.45 202722094 140963 126.53 1447 1455 1430 1886 1016 1451 1438.10 1.89 0 -22470 1480 1465 1439 1424 1398 1473 1432 454 435 500 1070 1 1 90895434 1300 -14.59 0.14 12 0.16 -98.00 10445.00 2050 20241223 -30.24 1190 20241209 20.17 1829 -21.82 20250108 1413 1.20 20250311 2050 -30.24 20241223 1190 20.17 20241209 2.99 N 104480 500 454 억 1718702 N N 0 N 00 N