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
123330/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
20250313,160815,53,100.00,KOSDAQ,,화학,N,N,N,N, ,N,23500,-850,5,-3.49,1574867325,66361,81.48,24350,24900,23300,31650,17050,24350,23731.86,2.58,0,3345,25816,25082,23816,23082,21816,25450,23450,40,7300,500,0,50,1,7968680,1873,-37.30,11.20,12,0.83,-630.00,2099.00,29200,20250110,-19.52,2880,20240717,715.97,29200,-19.52,20250110,19900,18.09,20250131,29200,-19.52,20250110,2880,715.97,20240717,0.50,N,123330,500,39 억,,205767,N,N,0,N,02,N
20250313,150815,53,100.00,KOSDAQ,,화학,N,N,N,N, ,N,23600,-750,5,-3.08,1513001625,63732,78.25,24350,24900,23300,31650,17050,24350,23740.06,2.58,0,3981,25816,25082,23816,23082,21816,25450,23450,40,7300,500,0,50,1,7968680,1881,-37.46,11.24,12,0.80,-630.00,2099.00,29200,20250110,-19.18,2880,20240717,719.44,29200,-19.18,20250110,19900,18.59,20250131,29200,-19.18,20250110,2880,719.44,20240717,0.50,N,123330,500,39 억,,205767,N,N,0,N,02,N
20250313,140814,53,100.00,KOSDAQ,,화학,N,N,N,N, ,N,23550,-800,5,-3.29,1349476000,56745,69.67,24350,24900,23300,31650,17050,24350,23781.41,2.58,0,5355,25816,25082,23816,23082,21816,25450,23450,40,7300,500,0,50,1,7968680,1877,-37.38,11.22,12,0.71,-630.00,2099.00,29200,20250110,-19.35,2880,20240717,717.71,29200,-19.35,20250110,19900,18.34,20250131,29200,-19.35,20250110,2880,717.71,20240717,0.50,N,123330,500,39 억,,205767,N,N,0,N,02,N
20250313,130816,53,100.00,KOSDAQ,,화학,N,N,N,N, ,N,23550,-800,5,-3.29,1063704600,44569,54.72,24350,24900,23350,31650,17050,24350,23866.47,2.58,0,3649,25816,25082,23816,23082,21816,25450,23450,40,7300,500,0,50,1,7968680,1877,-37.38,11.22,12,0.56,-630.00,2099.00,29200,20250110,-19.35,2880,20240717,717.71,29200,-19.35,20250110,19900,18.34,20250131,29200,-19.35,20250110,2880,717.71,20240717,0.50,N,123330,500,39 억,,205767,N,N,0,N,02,N
20250313,120815,53,100.00,KOSDAQ,,화학,N,N,N,N, ,N,23800,-550,5,-2.26,823697250,34384,42.22,24350,24900,23650,31650,17050,24350,23955.83,2.58,0,3622,25816,25082,23816,23082,21816,25450,23450,40,7300,500,0,50,1,7968680,1897,-37.78,11.34,12,0.43,-630.00,2099.00,29200,20250110,-18.49,2880,20240717,726.39,29200,-18.49,20250110,19900,19.60,20250131,29200,-18.49,20250110,2880,726.39,20240717,0.50,N,123330,500,39 억,,205767,N,N,0,N,02,N
20250313,110816,53,100.00,KOSDAQ,,화학,N,N,N,N, ,N,23950,-400,5,-1.64,676774000,28211,34.64,24350,24900,23650,31650,17050,24350,23989.72,2.58,0,1838,25816,25082,23816,23082,21816,25450,23450,40,7300,500,0,50,1,7968680,1908,-38.02,11.41,12,0.35,-630.00,2099.00,29200,20250110,-17.98,2880,20240717,731.60,29200,-17.98,20250110,19900,20.35,20250131,29200,-17.98,20250110,2880,731.60,20240717,0.50,N,123330,500,39 억,,205767,N,N,0,N,02,N
20250313,100814,53,100.00,KOSDAQ,,화학,N,N,N,N, ,N,24000,-350,5,-1.44,482691625,20092,24.67,24350,24900,23650,31650,17050,24350,24024.07,2.58,0,673,25816,25082,23816,23082,21816,25450,23450,40,7300,500,0,50,1,7968680,1912,-38.10,11.43,12,0.25,-630.00,2099.00,29200,20250110,-17.81,2880,20240717,733.33,29200,-17.81,20250110,19900,20.60,20250131,29200,-17.81,20250110,2880,733.33,20240717,0.50,N,123330,500,39 억,,205767,N,N,0,N,02,N
20250313,090816,53,100.00,KOSDAQ,,화학,N,N,N,N, ,N,24400,50,2,0.21,125874900,5141,6.31,24350,24900,24050,31650,17050,24350,24484.52,2.58,0,-90,25816,25082,23816,23082,21816,25450,23450,40,7300,500,0,50,1,7968680,1944,-38.73,11.62,12,0.06,-630.00,2099.00,29200,20250110,-16.44,2880,20240717,747.22,29200,-16.44,20250110,19900,22.61,20250131,29200,-16.44,20250110,2880,747.22,20240717,0.50,N,123330,500,39 억,,205767,N,N,0,N,02,N
20250312,160810,53,100.00,KOSDAQ,,화학,N,N,N,N, ,N,24350,1650,2,7.27,1943849625,81052,57.34,22900,24550,22550,29500,15900,22700,23982.70,2.51,0,5353,23966,23332,22616,21982,21266,22975,21625,40,6800,500,0,50,1,7968680,1940,-38.65,11.60,12,1.02,-630.00,2099.00,29200,20250110,-16.61,2880,20240717,745.49,29200,-16.61,20250110,19900,22.36,20250131,29200,-16.61,20250110,2880,745.49,20240717,0.53,N,123330,500,39 억,,199845,N,N,0,N,02,N
20250312,150811,53,100.00,KOSDAQ,,화학,N,N,N,N, ,N,24000,1300,2,5.73,1907929625,79565,56.29,22900,24550,22550,29500,15900,22700,23979.51,2.51,0,4887,23966,23332,22616,21982,21266,22975,21625,40,6800,500,0,50,1,7968680,1912,-38.10,11.43,12,1.00,-630.00,2099.00,29200,20250110,-17.81,2880,20240717,733.33,29200,-17.81,20250110,19900,20.60,20250131,29200,-17.81,20250110,2880,733.33,20240717,0.53,N,123330,500,39 억,,199845,N,N,0,N,02,N
20250312,140810,53,100.00,KOSDAQ,,화학,N,N,N,N, ,N,24250,1550,2,6.83,1471261200,61676,43.64,22900,24450,22550,29500,15900,22700,23854.68,2.51,0,7030,23966,23332,22616,21982,21266,22975,21625,40,6800,500,0,50,1,7968680,1932,-38.49,11.55,12,0.77,-630.00,2099.00,29200,20250110,-16.95,2880,20240717,742.01,29200,-16.95,20250110,19900,21.86,20250131,29200,-16.95,20250110,2880,742.01,20240717,0.53,N,123330,500,39 억,,199845,N,N,0,N,02,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 160815 53 100.00 KOSDAQ 화학 N N N N N 23500 -850 5 -3.49 1574867325 66361 81.48 24350 24900 23300 31650 17050 24350 23731.86 2.58 0 3345 25816 25082 23816 23082 21816 25450 23450 40 7300 500 0 50 1 7968680 1873 -37.30 11.20 12 0.83 -630.00 2099.00 29200 20250110 -19.52 2880 20240717 715.97 29200 -19.52 20250110 19900 18.09 20250131 29200 -19.52 20250110 2880 715.97 20240717 0.50 N 123330 500 39 억 205767 N N 0 N 02 N
3 20250313 150815 53 100.00 KOSDAQ 화학 N N N N N 23600 -750 5 -3.08 1513001625 63732 78.25 24350 24900 23300 31650 17050 24350 23740.06 2.58 0 3981 25816 25082 23816 23082 21816 25450 23450 40 7300 500 0 50 1 7968680 1881 -37.46 11.24 12 0.80 -630.00 2099.00 29200 20250110 -19.18 2880 20240717 719.44 29200 -19.18 20250110 19900 18.59 20250131 29200 -19.18 20250110 2880 719.44 20240717 0.50 N 123330 500 39 억 205767 N N 0 N 02 N
4 20250313 140814 53 100.00 KOSDAQ 화학 N N N N N 23550 -800 5 -3.29 1349476000 56745 69.67 24350 24900 23300 31650 17050 24350 23781.41 2.58 0 5355 25816 25082 23816 23082 21816 25450 23450 40 7300 500 0 50 1 7968680 1877 -37.38 11.22 12 0.71 -630.00 2099.00 29200 20250110 -19.35 2880 20240717 717.71 29200 -19.35 20250110 19900 18.34 20250131 29200 -19.35 20250110 2880 717.71 20240717 0.50 N 123330 500 39 억 205767 N N 0 N 02 N
5 20250313 130816 53 100.00 KOSDAQ 화학 N N N N N 23550 -800 5 -3.29 1063704600 44569 54.72 24350 24900 23350 31650 17050 24350 23866.47 2.58 0 3649 25816 25082 23816 23082 21816 25450 23450 40 7300 500 0 50 1 7968680 1877 -37.38 11.22 12 0.56 -630.00 2099.00 29200 20250110 -19.35 2880 20240717 717.71 29200 -19.35 20250110 19900 18.34 20250131 29200 -19.35 20250110 2880 717.71 20240717 0.50 N 123330 500 39 억 205767 N N 0 N 02 N
6 20250313 120815 53 100.00 KOSDAQ 화학 N N N N N 23800 -550 5 -2.26 823697250 34384 42.22 24350 24900 23650 31650 17050 24350 23955.83 2.58 0 3622 25816 25082 23816 23082 21816 25450 23450 40 7300 500 0 50 1 7968680 1897 -37.78 11.34 12 0.43 -630.00 2099.00 29200 20250110 -18.49 2880 20240717 726.39 29200 -18.49 20250110 19900 19.60 20250131 29200 -18.49 20250110 2880 726.39 20240717 0.50 N 123330 500 39 억 205767 N N 0 N 02 N
7 20250313 110816 53 100.00 KOSDAQ 화학 N N N N N 23950 -400 5 -1.64 676774000 28211 34.64 24350 24900 23650 31650 17050 24350 23989.72 2.58 0 1838 25816 25082 23816 23082 21816 25450 23450 40 7300 500 0 50 1 7968680 1908 -38.02 11.41 12 0.35 -630.00 2099.00 29200 20250110 -17.98 2880 20240717 731.60 29200 -17.98 20250110 19900 20.35 20250131 29200 -17.98 20250110 2880 731.60 20240717 0.50 N 123330 500 39 억 205767 N N 0 N 02 N
8 20250313 100814 53 100.00 KOSDAQ 화학 N N N N N 24000 -350 5 -1.44 482691625 20092 24.67 24350 24900 23650 31650 17050 24350 24024.07 2.58 0 673 25816 25082 23816 23082 21816 25450 23450 40 7300 500 0 50 1 7968680 1912 -38.10 11.43 12 0.25 -630.00 2099.00 29200 20250110 -17.81 2880 20240717 733.33 29200 -17.81 20250110 19900 20.60 20250131 29200 -17.81 20250110 2880 733.33 20240717 0.50 N 123330 500 39 억 205767 N N 0 N 02 N
9 20250313 090816 53 100.00 KOSDAQ 화학 N N N N N 24400 50 2 0.21 125874900 5141 6.31 24350 24900 24050 31650 17050 24350 24484.52 2.58 0 -90 25816 25082 23816 23082 21816 25450 23450 40 7300 500 0 50 1 7968680 1944 -38.73 11.62 12 0.06 -630.00 2099.00 29200 20250110 -16.44 2880 20240717 747.22 29200 -16.44 20250110 19900 22.61 20250131 29200 -16.44 20250110 2880 747.22 20240717 0.50 N 123330 500 39 억 205767 N N 0 N 02 N
10 20250312 160810 53 100.00 KOSDAQ 화학 N N N N N 24350 1650 2 7.27 1943849625 81052 57.34 22900 24550 22550 29500 15900 22700 23982.70 2.51 0 5353 23966 23332 22616 21982 21266 22975 21625 40 6800 500 0 50 1 7968680 1940 -38.65 11.60 12 1.02 -630.00 2099.00 29200 20250110 -16.61 2880 20240717 745.49 29200 -16.61 20250110 19900 22.36 20250131 29200 -16.61 20250110 2880 745.49 20240717 0.53 N 123330 500 39 억 199845 N N 0 N 02 N
11 20250312 150811 53 100.00 KOSDAQ 화학 N N N N N 24000 1300 2 5.73 1907929625 79565 56.29 22900 24550 22550 29500 15900 22700 23979.51 2.51 0 4887 23966 23332 22616 21982 21266 22975 21625 40 6800 500 0 50 1 7968680 1912 -38.10 11.43 12 1.00 -630.00 2099.00 29200 20250110 -17.81 2880 20240717 733.33 29200 -17.81 20250110 19900 20.60 20250131 29200 -17.81 20250110 2880 733.33 20240717 0.53 N 123330 500 39 억 199845 N N 0 N 02 N
12 20250312 140810 53 100.00 KOSDAQ 화학 N N N N N 24250 1550 2 6.83 1471261200 61676 43.64 22900 24450 22550 29500 15900 22700 23854.68 2.51 0 7030 23966 23332 22616 21982 21266 22975 21625 40 6800 500 0 50 1 7968680 1932 -38.49 11.55 12 0.77 -630.00 2099.00 29200 20250110 -16.95 2880 20240717 742.01 29200 -16.95 20250110 19900 21.86 20250131 29200 -16.95 20250110 2880 742.01 20240717 0.53 N 123330 500 39 억 199845 N N 0 N 02 N