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
104830/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
20250313,160749,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,19660,-50,5,-0.25,2820658545,142403,196.63,19920,20150,19470,25600,13800,19710,19807.84,17.99,0,-1052,20023,19866,19643,19486,19263,19945,19565,63,5890,500,14190,10,1,12608000,2479,17.91,0.55,12,1.13,1098.00,35554.00,43850,20240401,-55.17,16450,20241209,19.51,23850,-17.57,20250221,17080,15.11,20250102,43850,-55.17,20240401,16450,19.51,20241209,1.63,N,104830,500,63 억,,2268188,N,N,10,N,00,N
20250313,150750,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,19720,10,2,0.05,2768121855,139732,192.94,19920,20150,19470,25600,13800,19710,19810.22,17.99,0,-113,20023,19866,19643,19486,19263,19945,19565,63,5890,500,14190,10,1,12608000,2486,17.96,0.55,12,1.11,1098.00,35554.00,43850,20240401,-55.03,16450,20241209,19.88,23850,-17.32,20250221,17080,15.46,20250102,43850,-55.03,20240401,16450,19.88,20241209,1.63,N,104830,500,63 억,,2268188,N,N,0,N,00,N
20250313,140750,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,19680,-30,5,-0.15,2010319665,101488,140.13,19920,20150,19470,25600,13800,19710,19808.45,17.99,0,419,20023,19866,19643,19486,19263,19945,19565,63,5890,500,14190,10,1,12608000,2481,17.92,0.55,12,0.80,1098.00,35554.00,43850,20240401,-55.12,16450,20241209,19.64,23850,-17.48,20250221,17080,15.22,20250102,43850,-55.12,20240401,16450,19.64,20241209,1.63,N,104830,500,63 억,,2268188,N,N,0,N,00,N
20250313,130750,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,19540,-170,5,-0.86,1494074005,75382,104.09,19920,20150,19540,25600,13800,19710,19820.04,17.99,0,3820,20023,19866,19643,19486,19263,19945,19565,63,5890,500,14190,10,1,12608000,2464,17.80,0.55,12,0.60,1098.00,35554.00,43850,20240401,-55.44,16450,20241209,18.78,23850,-18.07,20250221,17080,14.40,20250102,43850,-55.44,20240401,16450,18.78,20241209,1.63,N,104830,500,63 억,,2268188,N,N,0,N,00,N
20250313,120750,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,19710,0,3,0.00,1287150795,64848,89.54,19920,20150,19690,25600,13800,19710,19848.74,17.99,0,6509,20023,19866,19643,19486,19263,19945,19565,63,5890,500,14190,10,1,12608000,2485,17.95,0.55,12,0.51,1098.00,35554.00,43850,20240401,-55.05,16450,20241209,19.82,23850,-17.36,20250221,17080,15.40,20250102,43850,-55.05,20240401,16450,19.82,20241209,1.63,N,104830,500,63 억,,2268188,N,N,0,N,00,N
20250313,110750,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,19770,60,2,0.30,1159710815,58387,80.62,19920,20150,19730,25600,13800,19710,19862.48,17.99,0,10598,20023,19866,19643,19486,19263,19945,19565,63,5890,500,14190,10,1,12608000,2493,18.01,0.56,12,0.46,1098.00,35554.00,43850,20240401,-54.91,16450,20241209,20.18,23850,-17.11,20250221,17080,15.75,20250102,43850,-54.91,20240401,16450,20.18,20241209,1.63,N,104830,500,63 억,,2268188,N,N,0,N,00,N
20250313,100749,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,19850,140,2,0.71,699706025,35232,48.65,19920,20150,19740,25600,13800,19710,19859.96,17.99,0,9798,20023,19866,19643,19486,19263,19945,19565,63,5890,500,14190,10,1,12608000,2503,18.08,0.56,12,0.28,1098.00,35554.00,43850,20240401,-54.73,16450,20241209,20.67,23850,-16.77,20250221,17080,16.22,20250102,43850,-54.73,20240401,16450,20.67,20241209,1.63,N,104830,500,63 억,,2268188,N,N,0,N,00,N
20250313,090751,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,19980,270,2,1.37,90814065,4531,6.26,19920,20150,19890,25600,13800,19710,20042.83,17.99,0,542,20023,19866,19643,19486,19263,19945,19565,63,5890,500,14190,10,1,12608000,2519,18.20,0.56,12,0.04,1098.00,35554.00,43850,20240401,-54.44,16450,20241209,21.46,23850,-16.23,20250221,17080,16.98,20250102,43850,-54.44,20240401,16450,21.46,20241209,1.63,N,104830,500,63 억,,2268188,N,N,0,N,00,N
20250312,160745,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,19710,140,2,0.72,1419150145,71990,117.62,19570,19800,19420,25400,13700,19570,19713.16,18.09,0,-11925,20330,19950,19240,18860,18150,20140,19050,63,5830,500,14090,10,1,12608000,2485,17.95,0.55,12,0.57,1098.00,35554.00,43850,20240401,-55.05,16450,20241209,19.82,23850,-17.36,20250221,17080,15.40,20250102,43850,-55.05,20240401,16450,19.82,20241209,1.61,N,104830,500,63 억,,2280652,N,N,21,N,00,N
20250312,150747,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,19680,110,2,0.56,1347832775,68370,111.71,19570,19800,19420,25400,13700,19570,19713.80,18.09,0,-11427,20330,19950,19240,18860,18150,20140,19050,63,5830,500,14090,10,1,12608000,2481,17.92,0.55,12,0.54,1098.00,35554.00,43850,20240401,-55.12,16450,20241209,19.64,23850,-17.48,20250221,17080,15.22,20250102,43850,-55.12,20240401,16450,19.64,20241209,1.61,N,104830,500,63 억,,2280652,N,N,21,N,00,N
20250312,140745,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,19730,160,2,0.82,1186189050,60161,98.30,19570,19800,19420,25400,13700,19570,19716.91,18.09,0,-8339,20330,19950,19240,18860,18150,20140,19050,63,5830,500,14090,10,1,12608000,2488,17.97,0.55,12,0.48,1098.00,35554.00,43850,20240401,-55.01,16450,20241209,19.94,23850,-17.27,20250221,17080,15.52,20250102,43850,-55.01,20240401,16450,19.94,20241209,1.61,N,104830,500,63 억,,2280652,N,N,21,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 160749 55 60.00 KOSDAQ 화학 N N N Y 60 N 19660 -50 5 -0.25 2820658545 142403 196.63 19920 20150 19470 25600 13800 19710 19807.84 17.99 0 -1052 20023 19866 19643 19486 19263 19945 19565 63 5890 500 14190 10 1 12608000 2479 17.91 0.55 12 1.13 1098.00 35554.00 43850 20240401 -55.17 16450 20241209 19.51 23850 -17.57 20250221 17080 15.11 20250102 43850 -55.17 20240401 16450 19.51 20241209 1.63 N 104830 500 63 억 2268188 N N 10 N 00 N
3 20250313 150750 55 60.00 KOSDAQ 화학 N N N Y 60 N 19720 10 2 0.05 2768121855 139732 192.94 19920 20150 19470 25600 13800 19710 19810.22 17.99 0 -113 20023 19866 19643 19486 19263 19945 19565 63 5890 500 14190 10 1 12608000 2486 17.96 0.55 12 1.11 1098.00 35554.00 43850 20240401 -55.03 16450 20241209 19.88 23850 -17.32 20250221 17080 15.46 20250102 43850 -55.03 20240401 16450 19.88 20241209 1.63 N 104830 500 63 억 2268188 N N 0 N 00 N
4 20250313 140750 55 60.00 KOSDAQ 화학 N N N Y 60 N 19680 -30 5 -0.15 2010319665 101488 140.13 19920 20150 19470 25600 13800 19710 19808.45 17.99 0 419 20023 19866 19643 19486 19263 19945 19565 63 5890 500 14190 10 1 12608000 2481 17.92 0.55 12 0.80 1098.00 35554.00 43850 20240401 -55.12 16450 20241209 19.64 23850 -17.48 20250221 17080 15.22 20250102 43850 -55.12 20240401 16450 19.64 20241209 1.63 N 104830 500 63 억 2268188 N N 0 N 00 N
5 20250313 130750 55 60.00 KOSDAQ 화학 N N N Y 60 N 19540 -170 5 -0.86 1494074005 75382 104.09 19920 20150 19540 25600 13800 19710 19820.04 17.99 0 3820 20023 19866 19643 19486 19263 19945 19565 63 5890 500 14190 10 1 12608000 2464 17.80 0.55 12 0.60 1098.00 35554.00 43850 20240401 -55.44 16450 20241209 18.78 23850 -18.07 20250221 17080 14.40 20250102 43850 -55.44 20240401 16450 18.78 20241209 1.63 N 104830 500 63 억 2268188 N N 0 N 00 N
6 20250313 120750 55 60.00 KOSDAQ 화학 N N N Y 60 N 19710 0 3 0.00 1287150795 64848 89.54 19920 20150 19690 25600 13800 19710 19848.74 17.99 0 6509 20023 19866 19643 19486 19263 19945 19565 63 5890 500 14190 10 1 12608000 2485 17.95 0.55 12 0.51 1098.00 35554.00 43850 20240401 -55.05 16450 20241209 19.82 23850 -17.36 20250221 17080 15.40 20250102 43850 -55.05 20240401 16450 19.82 20241209 1.63 N 104830 500 63 억 2268188 N N 0 N 00 N
7 20250313 110750 55 60.00 KOSDAQ 화학 N N N Y 60 N 19770 60 2 0.30 1159710815 58387 80.62 19920 20150 19730 25600 13800 19710 19862.48 17.99 0 10598 20023 19866 19643 19486 19263 19945 19565 63 5890 500 14190 10 1 12608000 2493 18.01 0.56 12 0.46 1098.00 35554.00 43850 20240401 -54.91 16450 20241209 20.18 23850 -17.11 20250221 17080 15.75 20250102 43850 -54.91 20240401 16450 20.18 20241209 1.63 N 104830 500 63 억 2268188 N N 0 N 00 N
8 20250313 100749 55 60.00 KOSDAQ 화학 N N N Y 60 N 19850 140 2 0.71 699706025 35232 48.65 19920 20150 19740 25600 13800 19710 19859.96 17.99 0 9798 20023 19866 19643 19486 19263 19945 19565 63 5890 500 14190 10 1 12608000 2503 18.08 0.56 12 0.28 1098.00 35554.00 43850 20240401 -54.73 16450 20241209 20.67 23850 -16.77 20250221 17080 16.22 20250102 43850 -54.73 20240401 16450 20.67 20241209 1.63 N 104830 500 63 억 2268188 N N 0 N 00 N
9 20250313 090751 55 60.00 KOSDAQ 화학 N N N Y 60 N 19980 270 2 1.37 90814065 4531 6.26 19920 20150 19890 25600 13800 19710 20042.83 17.99 0 542 20023 19866 19643 19486 19263 19945 19565 63 5890 500 14190 10 1 12608000 2519 18.20 0.56 12 0.04 1098.00 35554.00 43850 20240401 -54.44 16450 20241209 21.46 23850 -16.23 20250221 17080 16.98 20250102 43850 -54.44 20240401 16450 21.46 20241209 1.63 N 104830 500 63 억 2268188 N N 0 N 00 N
10 20250312 160745 55 60.00 KOSDAQ 화학 N N N Y 60 N 19710 140 2 0.72 1419150145 71990 117.62 19570 19800 19420 25400 13700 19570 19713.16 18.09 0 -11925 20330 19950 19240 18860 18150 20140 19050 63 5830 500 14090 10 1 12608000 2485 17.95 0.55 12 0.57 1098.00 35554.00 43850 20240401 -55.05 16450 20241209 19.82 23850 -17.36 20250221 17080 15.40 20250102 43850 -55.05 20240401 16450 19.82 20241209 1.61 N 104830 500 63 억 2280652 N N 21 N 00 N
11 20250312 150747 55 60.00 KOSDAQ 화학 N N N Y 60 N 19680 110 2 0.56 1347832775 68370 111.71 19570 19800 19420 25400 13700 19570 19713.80 18.09 0 -11427 20330 19950 19240 18860 18150 20140 19050 63 5830 500 14090 10 1 12608000 2481 17.92 0.55 12 0.54 1098.00 35554.00 43850 20240401 -55.12 16450 20241209 19.64 23850 -17.48 20250221 17080 15.22 20250102 43850 -55.12 20240401 16450 19.64 20241209 1.61 N 104830 500 63 억 2280652 N N 21 N 00 N
12 20250312 140745 55 60.00 KOSDAQ 화학 N N N Y 60 N 19730 160 2 0.82 1186189050 60161 98.30 19570 19800 19420 25400 13700 19570 19716.91 18.09 0 -8339 20330 19950 19240 18860 18150 20140 19050 63 5830 500 14090 10 1 12608000 2488 17.97 0.55 12 0.48 1098.00 35554.00 43850 20240401 -55.01 16450 20241209 19.94 23850 -17.27 20250221 17080 15.52 20250102 43850 -55.01 20240401 16450 19.94 20241209 1.61 N 104830 500 63 억 2280652 N N 21 N 00 N