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
114630/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
20250313,160802,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,503,0,3,0.00,44401079,88501,40.45,509,509,498,653,353,503,501.70,4.47,0,-8153,510,506,501,497,492,508,499,390,150,500,370,1,1,77757548,391,4.19,0.29,12,0.11,120.00,1726.00,795,20240304,-36.73,471,20241210,6.79,542,-7.20,20250227,496,1.41,20250312,795,-36.73,20240319,471,6.79,20241210,1.76,N,114630,500,389 억,,3477333,N,N,0,N,00,N
20250313,150803,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,501,-2,5,-0.40,37056570,73784,33.73,509,509,499,653,353,503,502.23,4.47,0,-7057,510,506,501,497,492,508,499,390,150,500,370,1,1,77757548,390,4.17,0.29,12,0.09,120.00,1726.00,795,20240304,-36.98,471,20241210,6.37,542,-7.56,20250227,496,1.01,20250312,795,-36.98,20240319,471,6.37,20241210,1.76,N,114630,500,389 억,,3477333,N,N,0,N,00,N
20250313,140802,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,502,-1,5,-0.20,34933013,69538,31.79,509,509,499,653,353,503,502.36,4.47,0,-3867,510,506,501,497,492,508,499,390,150,500,370,1,1,77757548,390,4.18,0.29,12,0.09,120.00,1726.00,795,20240304,-36.86,471,20241210,6.58,542,-7.38,20250227,496,1.21,20250312,795,-36.86,20240319,471,6.58,20241210,1.76,N,114630,500,389 억,,3477333,N,N,0,N,00,N
20250313,130803,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,503,0,3,0.00,31483277,62643,28.63,509,509,500,653,353,503,502.58,4.47,0,-1891,510,506,501,497,492,508,499,390,150,500,370,1,1,77757548,391,4.19,0.29,12,0.08,120.00,1726.00,795,20240304,-36.73,471,20241210,6.79,542,-7.20,20250227,496,1.41,20250312,795,-36.73,20240319,471,6.79,20241210,1.76,N,114630,500,389 억,,3477333,N,N,0,N,00,N
20250313,120803,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,503,0,3,0.00,30247257,60182,27.51,509,509,500,653,353,503,502.60,4.47,0,-130,510,506,501,497,492,508,499,390,150,500,370,1,1,77757548,391,4.19,0.29,12,0.08,120.00,1726.00,795,20240304,-36.73,471,20241210,6.79,542,-7.20,20250227,496,1.41,20250312,795,-36.73,20240319,471,6.79,20241210,1.76,N,114630,500,389 억,,3477333,N,N,0,N,00,N
20250313,110803,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,506,3,2,0.60,20121863,39945,18.26,509,509,500,653,353,503,503.74,4.47,0,101,510,506,501,497,492,508,499,390,150,500,370,1,1,77757548,393,4.22,0.29,12,0.05,120.00,1726.00,795,20240304,-36.35,471,20241210,7.43,542,-6.64,20250227,496,2.02,20250312,795,-36.35,20240319,471,7.43,20241210,1.76,N,114630,500,389 억,,3477333,N,N,0,N,00,N
20250313,100801,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,508,5,2,0.99,12217917,24179,11.05,509,509,505,653,353,503,505.31,4.47,0,240,510,506,501,497,492,508,499,390,150,500,370,1,1,77757548,395,4.23,0.29,12,0.03,120.00,1726.00,795,20240304,-36.10,471,20241210,7.86,542,-6.27,20250227,496,2.42,20250312,795,-36.10,20240319,471,7.86,20241210,1.76,N,114630,500,389 억,,3477333,N,N,0,N,00,N
20250313,090804,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,508,5,2,0.99,1274670,2513,1.15,509,509,505,653,353,503,507.23,4.47,0,-170,510,506,501,497,492,508,499,390,150,500,370,1,1,77757548,395,4.23,0.29,12,0.00,120.00,1726.00,795,20240304,-36.10,471,20241210,7.86,542,-6.27,20250227,496,2.42,20250312,795,-36.10,20240319,471,7.86,20241210,1.76,N,114630,500,389 억,,3477333,N,N,0,N,00,N
20250312,160758,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,503,5,2,1.00,109520499,218772,95.28,498,505,496,647,349,498,500.61,4.67,0,-6614,512,504,501,493,490,503,492,390,149,500,360,1,1,77757548,391,4.19,0.29,12,0.28,120.00,1726.00,795,20240304,-36.73,471,20241210,6.79,542,-7.20,20250227,496,1.41,20250312,795,-36.73,20240319,471,6.79,20241210,1.79,N,114630,500,389 억,,3633943,N,N,0,N,00,N
20250312,150759,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,502,4,2,0.80,80279266,160426,69.87,498,505,496,647,349,498,500.41,4.67,0,-7311,512,504,501,493,490,503,492,390,149,500,360,1,1,77757548,390,4.18,0.29,12,0.21,120.00,1726.00,795,20240304,-36.86,471,20241210,6.58,542,-7.38,20250227,496,1.21,20250312,795,-36.86,20240319,471,6.58,20241210,1.79,N,114630,500,389 억,,3633943,N,N,0,N,00,N
20250312,140758,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,501,3,2,0.60,65291266,130495,56.83,498,505,496,647,349,498,500.34,4.67,0,-5886,512,504,501,493,490,503,492,390,149,500,360,1,1,77757548,390,4.17,0.29,12,0.17,120.00,1726.00,795,20240304,-36.98,471,20241210,6.37,542,-7.56,20250227,496,1.01,20250312,795,-36.98,20240319,471,6.37,20241210,1.79,N,114630,500,389 억,,3633943,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 160802 57 100.00 KOSDAQ 화학 N N N N N 503 0 3 0.00 44401079 88501 40.45 509 509 498 653 353 503 501.70 4.47 0 -8153 510 506 501 497 492 508 499 390 150 500 370 1 1 77757548 391 4.19 0.29 12 0.11 120.00 1726.00 795 20240304 -36.73 471 20241210 6.79 542 -7.20 20250227 496 1.41 20250312 795 -36.73 20240319 471 6.79 20241210 1.76 N 114630 500 389 억 3477333 N N 0 N 00 N
3 20250313 150803 57 100.00 KOSDAQ 화학 N N N N N 501 -2 5 -0.40 37056570 73784 33.73 509 509 499 653 353 503 502.23 4.47 0 -7057 510 506 501 497 492 508 499 390 150 500 370 1 1 77757548 390 4.17 0.29 12 0.09 120.00 1726.00 795 20240304 -36.98 471 20241210 6.37 542 -7.56 20250227 496 1.01 20250312 795 -36.98 20240319 471 6.37 20241210 1.76 N 114630 500 389 억 3477333 N N 0 N 00 N
4 20250313 140802 57 100.00 KOSDAQ 화학 N N N N N 502 -1 5 -0.20 34933013 69538 31.79 509 509 499 653 353 503 502.36 4.47 0 -3867 510 506 501 497 492 508 499 390 150 500 370 1 1 77757548 390 4.18 0.29 12 0.09 120.00 1726.00 795 20240304 -36.86 471 20241210 6.58 542 -7.38 20250227 496 1.21 20250312 795 -36.86 20240319 471 6.58 20241210 1.76 N 114630 500 389 억 3477333 N N 0 N 00 N
5 20250313 130803 57 100.00 KOSDAQ 화학 N N N N N 503 0 3 0.00 31483277 62643 28.63 509 509 500 653 353 503 502.58 4.47 0 -1891 510 506 501 497 492 508 499 390 150 500 370 1 1 77757548 391 4.19 0.29 12 0.08 120.00 1726.00 795 20240304 -36.73 471 20241210 6.79 542 -7.20 20250227 496 1.41 20250312 795 -36.73 20240319 471 6.79 20241210 1.76 N 114630 500 389 억 3477333 N N 0 N 00 N
6 20250313 120803 57 100.00 KOSDAQ 화학 N N N N N 503 0 3 0.00 30247257 60182 27.51 509 509 500 653 353 503 502.60 4.47 0 -130 510 506 501 497 492 508 499 390 150 500 370 1 1 77757548 391 4.19 0.29 12 0.08 120.00 1726.00 795 20240304 -36.73 471 20241210 6.79 542 -7.20 20250227 496 1.41 20250312 795 -36.73 20240319 471 6.79 20241210 1.76 N 114630 500 389 억 3477333 N N 0 N 00 N
7 20250313 110803 57 100.00 KOSDAQ 화학 N N N N N 506 3 2 0.60 20121863 39945 18.26 509 509 500 653 353 503 503.74 4.47 0 101 510 506 501 497 492 508 499 390 150 500 370 1 1 77757548 393 4.22 0.29 12 0.05 120.00 1726.00 795 20240304 -36.35 471 20241210 7.43 542 -6.64 20250227 496 2.02 20250312 795 -36.35 20240319 471 7.43 20241210 1.76 N 114630 500 389 억 3477333 N N 0 N 00 N
8 20250313 100801 57 100.00 KOSDAQ 화학 N N N N N 508 5 2 0.99 12217917 24179 11.05 509 509 505 653 353 503 505.31 4.47 0 240 510 506 501 497 492 508 499 390 150 500 370 1 1 77757548 395 4.23 0.29 12 0.03 120.00 1726.00 795 20240304 -36.10 471 20241210 7.86 542 -6.27 20250227 496 2.42 20250312 795 -36.10 20240319 471 7.86 20241210 1.76 N 114630 500 389 억 3477333 N N 0 N 00 N
9 20250313 090804 57 100.00 KOSDAQ 화학 N N N N N 508 5 2 0.99 1274670 2513 1.15 509 509 505 653 353 503 507.23 4.47 0 -170 510 506 501 497 492 508 499 390 150 500 370 1 1 77757548 395 4.23 0.29 12 0.00 120.00 1726.00 795 20240304 -36.10 471 20241210 7.86 542 -6.27 20250227 496 2.42 20250312 795 -36.10 20240319 471 7.86 20241210 1.76 N 114630 500 389 억 3477333 N N 0 N 00 N
10 20250312 160758 57 100.00 KOSDAQ 화학 N N N N N 503 5 2 1.00 109520499 218772 95.28 498 505 496 647 349 498 500.61 4.67 0 -6614 512 504 501 493 490 503 492 390 149 500 360 1 1 77757548 391 4.19 0.29 12 0.28 120.00 1726.00 795 20240304 -36.73 471 20241210 6.79 542 -7.20 20250227 496 1.41 20250312 795 -36.73 20240319 471 6.79 20241210 1.79 N 114630 500 389 억 3633943 N N 0 N 00 N
11 20250312 150759 57 100.00 KOSDAQ 화학 N N N N N 502 4 2 0.80 80279266 160426 69.87 498 505 496 647 349 498 500.41 4.67 0 -7311 512 504 501 493 490 503 492 390 149 500 360 1 1 77757548 390 4.18 0.29 12 0.21 120.00 1726.00 795 20240304 -36.86 471 20241210 6.58 542 -7.38 20250227 496 1.21 20250312 795 -36.86 20240319 471 6.58 20241210 1.79 N 114630 500 389 억 3633943 N N 0 N 00 N
12 20250312 140758 57 100.00 KOSDAQ 화학 N N N N N 501 3 2 0.60 65291266 130495 56.83 498 505 496 647 349 498 500.34 4.67 0 -5886 512 504 501 493 490 503 492 390 149 500 360 1 1 77757548 390 4.17 0.29 12 0.17 120.00 1726.00 795 20240304 -36.98 471 20241210 6.37 542 -7.56 20250227 496 1.01 20250312 795 -36.98 20240319 471 6.37 20241210 1.79 N 114630 500 389 억 3633943 N N 0 N 00 N