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
120240/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
20250313,160809,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,12880,-30,5,-0.23,61759800,4795,377.86,12830,12940,12830,16780,9040,12910,12880.04,0.52,0,515,13043,12976,12873,12806,12703,13010,12840,36,3870,500,9550,10,1,7190391,926,7.15,0.56,12,0.07,1802.00,23200.00,19360,20240304,-33.47,11550,20241210,11.52,13500,-4.59,20250121,12600,2.22,20250203,17800,-27.64,20240419,11550,11.52,20241210,1.80,N,120240,500,35 억,,37740,N,N,0,N,00,N
20250313,150810,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,12870,-40,5,-0.31,54589950,4238,333.96,12830,12940,12830,16780,9040,12910,12881.06,0.52,0,654,13043,12976,12873,12806,12703,13010,12840,36,3870,500,9550,10,1,7190391,925,7.14,0.55,12,0.06,1802.00,23200.00,19360,20240304,-33.52,11550,20241210,11.43,13500,-4.67,20250121,12600,2.14,20250203,17800,-27.70,20240419,11550,11.43,20241210,1.80,N,120240,500,35 억,,37740,N,N,0,N,00,N
20250313,140809,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,12880,-30,5,-0.23,48324460,3751,295.59,12830,12940,12830,16780,9040,12910,12883.09,0.52,0,657,13043,12976,12873,12806,12703,13010,12840,36,3870,500,9550,10,1,7190391,926,7.15,0.56,12,0.05,1802.00,23200.00,19360,20240304,-33.47,11550,20241210,11.52,13500,-4.59,20250121,12600,2.22,20250203,17800,-27.64,20240419,11550,11.52,20241210,1.80,N,120240,500,35 억,,37740,N,N,0,N,00,N
20250313,130810,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,12910,0,3,0.00,37269780,2894,228.05,12830,12940,12830,16780,9040,12910,12878.29,0.52,0,679,13043,12976,12873,12806,12703,13010,12840,36,3870,500,9550,10,1,7190391,928,7.16,0.56,12,0.04,1802.00,23200.00,19360,20240304,-33.32,11550,20241210,11.77,13500,-4.37,20250121,12600,2.46,20250203,17800,-27.47,20240419,11550,11.77,20241210,1.80,N,120240,500,35 억,,37740,N,N,0,N,00,N
20250313,120810,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,12890,-20,5,-0.15,28428650,2209,174.07,12830,12940,12830,16780,9040,12910,12869.47,0.52,0,778,13043,12976,12873,12806,12703,13010,12840,36,3870,500,9550,10,1,7190391,927,7.15,0.56,12,0.03,1802.00,23200.00,19360,20240304,-33.42,11550,20241210,11.60,13500,-4.52,20250121,12600,2.30,20250203,17800,-27.58,20240419,11550,11.60,20241210,1.80,N,120240,500,35 억,,37740,N,N,0,N,00,N
20250313,110811,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,12940,30,2,0.23,25368940,1972,155.40,12830,12940,12830,16780,9040,12910,12864.57,0.52,0,789,13043,12976,12873,12806,12703,13010,12840,36,3870,500,9550,10,1,7190391,930,7.18,0.56,12,0.03,1802.00,23200.00,19360,20240304,-33.16,11550,20241210,12.03,13500,-4.15,20250121,12600,2.70,20250203,17800,-27.30,20240419,11550,12.03,20241210,1.80,N,120240,500,35 억,,37740,N,N,0,N,00,N
20250313,100809,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,12900,-10,5,-0.08,19819910,1543,121.59,12830,12900,12830,16780,9040,12910,12845.05,0.52,0,793,13043,12976,12873,12806,12703,13010,12840,36,3870,500,9550,10,1,7190391,928,7.16,0.56,12,0.02,1802.00,23200.00,19360,20240304,-33.37,11550,20241210,11.69,13500,-4.44,20250121,12600,2.38,20250203,17800,-27.53,20240419,11550,11.69,20241210,1.80,N,120240,500,35 억,,37740,N,N,0,N,00,N
20250313,090811,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,12900,-10,5,-0.08,14280250,1113,87.71,12830,12900,12830,16780,9040,12910,12830.41,0.52,0,805,13043,12976,12873,12806,12703,13010,12840,36,3870,500,9550,10,1,7190391,928,7.16,0.56,12,0.02,1802.00,23200.00,19360,20240304,-33.37,11550,20241210,11.69,13500,-4.44,20250121,12600,2.38,20250203,17800,-27.53,20240419,11550,11.69,20241210,1.80,N,120240,500,35 억,,37740,N,N,0,N,00,N
20250312,160805,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,12910,20,2,0.16,16324580,1269,17.72,12770,12940,12770,16750,9030,12890,12864.13,0.53,0,-28,13230,13060,12860,12690,12490,13145,12775,36,3860,500,9530,10,1,7190391,928,7.16,0.56,12,0.02,1802.00,23200.00,20200,20240228,-36.09,11550,20241210,11.77,13500,-4.37,20250121,12600,2.46,20250203,17800,-27.47,20240419,11550,11.77,20241210,1.79,N,120240,500,35 억,,37775,N,N,0,N,00,N
20250312,150806,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,12890,0,3,0.00,15511650,1206,16.84,12770,12940,12770,16750,9030,12890,12862.06,0.53,0,-2,13230,13060,12860,12690,12490,13145,12775,36,3860,500,9530,10,1,7190391,927,7.15,0.56,12,0.02,1802.00,23200.00,20200,20240228,-36.19,11550,20241210,11.60,13500,-4.52,20250121,12600,2.30,20250203,17800,-27.58,20240419,11550,11.60,20241210,1.79,N,120240,500,35 억,,37775,N,N,0,N,00,N
20250312,140805,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,12900,10,2,0.08,15318110,1191,16.63,12770,12940,12770,16750,9030,12890,12861.55,0.53,0,1,13230,13060,12860,12690,12490,13145,12775,36,3860,500,9530,10,1,7190391,928,7.16,0.56,12,0.02,1802.00,23200.00,20200,20240228,-36.14,11550,20241210,11.69,13500,-4.44,20250121,12600,2.38,20250203,17800,-27.53,20240419,11550,11.69,20241210,1.79,N,120240,500,35 억,,37775,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 160809 57 100.00 KOSDAQ 화학 N N N N N 12880 -30 5 -0.23 61759800 4795 377.86 12830 12940 12830 16780 9040 12910 12880.04 0.52 0 515 13043 12976 12873 12806 12703 13010 12840 36 3870 500 9550 10 1 7190391 926 7.15 0.56 12 0.07 1802.00 23200.00 19360 20240304 -33.47 11550 20241210 11.52 13500 -4.59 20250121 12600 2.22 20250203 17800 -27.64 20240419 11550 11.52 20241210 1.80 N 120240 500 35 억 37740 N N 0 N 00 N
3 20250313 150810 57 100.00 KOSDAQ 화학 N N N N N 12870 -40 5 -0.31 54589950 4238 333.96 12830 12940 12830 16780 9040 12910 12881.06 0.52 0 654 13043 12976 12873 12806 12703 13010 12840 36 3870 500 9550 10 1 7190391 925 7.14 0.55 12 0.06 1802.00 23200.00 19360 20240304 -33.52 11550 20241210 11.43 13500 -4.67 20250121 12600 2.14 20250203 17800 -27.70 20240419 11550 11.43 20241210 1.80 N 120240 500 35 억 37740 N N 0 N 00 N
4 20250313 140809 57 100.00 KOSDAQ 화학 N N N N N 12880 -30 5 -0.23 48324460 3751 295.59 12830 12940 12830 16780 9040 12910 12883.09 0.52 0 657 13043 12976 12873 12806 12703 13010 12840 36 3870 500 9550 10 1 7190391 926 7.15 0.56 12 0.05 1802.00 23200.00 19360 20240304 -33.47 11550 20241210 11.52 13500 -4.59 20250121 12600 2.22 20250203 17800 -27.64 20240419 11550 11.52 20241210 1.80 N 120240 500 35 억 37740 N N 0 N 00 N
5 20250313 130810 57 100.00 KOSDAQ 화학 N N N N N 12910 0 3 0.00 37269780 2894 228.05 12830 12940 12830 16780 9040 12910 12878.29 0.52 0 679 13043 12976 12873 12806 12703 13010 12840 36 3870 500 9550 10 1 7190391 928 7.16 0.56 12 0.04 1802.00 23200.00 19360 20240304 -33.32 11550 20241210 11.77 13500 -4.37 20250121 12600 2.46 20250203 17800 -27.47 20240419 11550 11.77 20241210 1.80 N 120240 500 35 억 37740 N N 0 N 00 N
6 20250313 120810 57 100.00 KOSDAQ 화학 N N N N N 12890 -20 5 -0.15 28428650 2209 174.07 12830 12940 12830 16780 9040 12910 12869.47 0.52 0 778 13043 12976 12873 12806 12703 13010 12840 36 3870 500 9550 10 1 7190391 927 7.15 0.56 12 0.03 1802.00 23200.00 19360 20240304 -33.42 11550 20241210 11.60 13500 -4.52 20250121 12600 2.30 20250203 17800 -27.58 20240419 11550 11.60 20241210 1.80 N 120240 500 35 억 37740 N N 0 N 00 N
7 20250313 110811 57 100.00 KOSDAQ 화학 N N N N N 12940 30 2 0.23 25368940 1972 155.40 12830 12940 12830 16780 9040 12910 12864.57 0.52 0 789 13043 12976 12873 12806 12703 13010 12840 36 3870 500 9550 10 1 7190391 930 7.18 0.56 12 0.03 1802.00 23200.00 19360 20240304 -33.16 11550 20241210 12.03 13500 -4.15 20250121 12600 2.70 20250203 17800 -27.30 20240419 11550 12.03 20241210 1.80 N 120240 500 35 억 37740 N N 0 N 00 N
8 20250313 100809 57 100.00 KOSDAQ 화학 N N N N N 12900 -10 5 -0.08 19819910 1543 121.59 12830 12900 12830 16780 9040 12910 12845.05 0.52 0 793 13043 12976 12873 12806 12703 13010 12840 36 3870 500 9550 10 1 7190391 928 7.16 0.56 12 0.02 1802.00 23200.00 19360 20240304 -33.37 11550 20241210 11.69 13500 -4.44 20250121 12600 2.38 20250203 17800 -27.53 20240419 11550 11.69 20241210 1.80 N 120240 500 35 억 37740 N N 0 N 00 N
9 20250313 090811 57 100.00 KOSDAQ 화학 N N N N N 12900 -10 5 -0.08 14280250 1113 87.71 12830 12900 12830 16780 9040 12910 12830.41 0.52 0 805 13043 12976 12873 12806 12703 13010 12840 36 3870 500 9550 10 1 7190391 928 7.16 0.56 12 0.02 1802.00 23200.00 19360 20240304 -33.37 11550 20241210 11.69 13500 -4.44 20250121 12600 2.38 20250203 17800 -27.53 20240419 11550 11.69 20241210 1.80 N 120240 500 35 억 37740 N N 0 N 00 N
10 20250312 160805 57 100.00 KOSDAQ 화학 N N N N N 12910 20 2 0.16 16324580 1269 17.72 12770 12940 12770 16750 9030 12890 12864.13 0.53 0 -28 13230 13060 12860 12690 12490 13145 12775 36 3860 500 9530 10 1 7190391 928 7.16 0.56 12 0.02 1802.00 23200.00 20200 20240228 -36.09 11550 20241210 11.77 13500 -4.37 20250121 12600 2.46 20250203 17800 -27.47 20240419 11550 11.77 20241210 1.79 N 120240 500 35 억 37775 N N 0 N 00 N
11 20250312 150806 57 100.00 KOSDAQ 화학 N N N N N 12890 0 3 0.00 15511650 1206 16.84 12770 12940 12770 16750 9030 12890 12862.06 0.53 0 -2 13230 13060 12860 12690 12490 13145 12775 36 3860 500 9530 10 1 7190391 927 7.15 0.56 12 0.02 1802.00 23200.00 20200 20240228 -36.19 11550 20241210 11.60 13500 -4.52 20250121 12600 2.30 20250203 17800 -27.58 20240419 11550 11.60 20241210 1.79 N 120240 500 35 억 37775 N N 0 N 00 N
12 20250312 140805 57 100.00 KOSDAQ 화학 N N N N N 12900 10 2 0.08 15318110 1191 16.63 12770 12940 12770 16750 9030 12890 12861.55 0.53 0 1 13230 13060 12860 12690 12490 13145 12775 36 3860 500 9530 10 1 7190391 928 7.16 0.56 12 0.02 1802.00 23200.00 20200 20240228 -36.14 11550 20241210 11.69 13500 -4.44 20250121 12600 2.38 20250203 17800 -27.53 20240419 11550 11.69 20241210 1.79 N 120240 500 35 억 37775 N N 0 N 00 N