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
137950/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
20250313,160831,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,4170,-130,5,-3.02,351175575,84066,89.02,4300,4370,4125,5590,3010,4300,4177.38,1.77,0,12143,4463,4381,4303,4221,4143,4342,4182,111,1290,500,3010,5,1,22267814,929,4.47,0.56,12,0.38,933.00,7472.00,6930,20240229,-39.83,3450,20250203,20.87,4405,-5.33,20250311,3450,20.87,20250203,6900,-39.57,20240327,3450,20.87,20250203,2.56,N,137950,500,111 억,,393454,N,N,0,N,00,N
20250313,150832,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,4140,-160,5,-3.72,338049945,80905,85.67,4300,4370,4125,5590,3010,4300,4178.35,1.77,0,12871,4463,4381,4303,4221,4143,4342,4182,111,1290,500,3010,5,1,22267814,922,4.44,0.55,12,0.36,933.00,7472.00,6930,20240229,-40.26,3450,20250203,20.00,4405,-6.02,20250311,3450,20.00,20250203,6900,-40.00,20240327,3450,20.00,20250203,2.56,N,137950,500,111 억,,393454,N,N,0,N,00,N
20250313,140831,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,4140,-160,5,-3.72,308276231,73693,78.03,4300,4370,4125,5590,3010,4300,4183.24,1.77,0,11674,4463,4381,4303,4221,4143,4342,4182,111,1290,500,3010,5,1,22267814,922,4.44,0.55,12,0.33,933.00,7472.00,6930,20240229,-40.26,3450,20250203,20.00,4405,-6.02,20250311,3450,20.00,20250203,6900,-40.00,20240327,3450,20.00,20250203,2.56,N,137950,500,111 억,,393454,N,N,0,N,00,N
20250313,130832,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,4170,-130,5,-3.02,272702166,65097,68.93,4300,4370,4135,5590,3010,4300,4189.16,1.77,0,10290,4463,4381,4303,4221,4143,4342,4182,111,1290,500,3010,5,1,22267814,929,4.47,0.56,12,0.29,933.00,7472.00,6930,20240229,-39.83,3450,20250203,20.87,4405,-5.33,20250311,3450,20.87,20250203,6900,-39.57,20240327,3450,20.87,20250203,2.56,N,137950,500,111 억,,393454,N,N,0,N,00,N
20250313,120832,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,4165,-135,5,-3.14,233681141,55698,58.98,4300,4370,4155,5590,3010,4300,4195.50,1.77,0,9344,4463,4381,4303,4221,4143,4342,4182,111,1290,500,3010,5,1,22267814,927,4.46,0.56,12,0.25,933.00,7472.00,6930,20240229,-39.90,3450,20250203,20.72,4405,-5.45,20250311,3450,20.72,20250203,6900,-39.64,20240327,3450,20.72,20250203,2.56,N,137950,500,111 억,,393454,N,N,0,N,00,N
20250313,110833,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,4210,-90,5,-2.09,151936077,36096,38.22,4300,4370,4175,5590,3010,4300,4209.21,1.77,0,6185,4463,4381,4303,4221,4143,4342,4182,111,1290,500,3010,5,1,22267814,937,4.51,0.56,12,0.16,933.00,7472.00,6930,20240229,-39.25,3450,20250203,22.03,4405,-4.43,20250311,3450,22.03,20250203,6900,-38.99,20240327,3450,22.03,20250203,2.56,N,137950,500,111 억,,393454,N,N,0,N,00,N
20250313,100830,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,4210,-90,5,-2.09,115083580,27294,28.90,4300,4370,4180,5590,3010,4300,4216.43,1.77,0,4737,4463,4381,4303,4221,4143,4342,4182,111,1290,500,3010,5,1,22267814,937,4.51,0.56,12,0.12,933.00,7472.00,6930,20240229,-39.25,3450,20250203,22.03,4405,-4.43,20250311,3450,22.03,20250203,6900,-38.99,20240327,3450,22.03,20250203,2.56,N,137950,500,111 억,,393454,N,N,0,N,00,N
20250313,090833,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,4325,25,2,0.58,10310500,2393,2.53,4300,4370,4295,5590,3010,4300,4308.62,1.77,0,-1293,4463,4381,4303,4221,4143,4342,4182,111,1290,500,3010,5,1,22267814,963,4.64,0.58,12,0.01,933.00,7472.00,6930,20240229,-37.59,3450,20250203,25.36,4405,-1.82,20250311,3450,25.36,20250203,6900,-37.32,20240327,3450,25.36,20250203,2.56,N,137950,500,111 억,,393454,N,N,0,N,00,N
20250312,160827,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,4300,-85,5,-1.94,404242384,94293,44.60,4375,4385,4225,5700,3070,4385,4287.09,1.71,0,11992,4655,4520,4270,4135,3885,4587,4202,111,1315,500,3060,5,1,22267814,958,4.61,0.58,12,0.42,933.00,7472.00,6930,20240229,-37.95,3450,20250203,24.64,4405,-2.38,20250311,3450,24.64,20250203,6900,-37.68,20240327,3450,24.64,20250203,2.69,N,137950,500,111 억,,381321,N,N,0,N,00,N
20250312,150828,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,4275,-110,5,-2.51,392993604,91668,43.36,4375,4385,4225,5700,3070,4385,4287.14,1.71,0,12459,4655,4520,4270,4135,3885,4587,4202,111,1315,500,3060,5,1,22267814,952,4.58,0.57,12,0.41,933.00,7472.00,6930,20240229,-38.31,3450,20250203,23.91,4405,-2.95,20250311,3450,23.91,20250203,6900,-38.04,20240327,3450,23.91,20250203,2.69,N,137950,500,111 억,,381321,N,N,0,N,00,N
20250312,140826,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,4280,-105,5,-2.39,353389169,82440,38.99,4375,4385,4225,5700,3070,4385,4286.62,1.71,0,12817,4655,4520,4270,4135,3885,4587,4202,111,1315,500,3060,5,1,22267814,953,4.59,0.57,12,0.37,933.00,7472.00,6930,20240229,-38.24,3450,20250203,24.06,4405,-2.84,20250311,3450,24.06,20250203,6900,-37.97,20240327,3450,24.06,20250203,2.69,N,137950,500,111 억,,381321,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 160831 57 100.00 KOSDAQ 화학 N N N N N 4170 -130 5 -3.02 351175575 84066 89.02 4300 4370 4125 5590 3010 4300 4177.38 1.77 0 12143 4463 4381 4303 4221 4143 4342 4182 111 1290 500 3010 5 1 22267814 929 4.47 0.56 12 0.38 933.00 7472.00 6930 20240229 -39.83 3450 20250203 20.87 4405 -5.33 20250311 3450 20.87 20250203 6900 -39.57 20240327 3450 20.87 20250203 2.56 N 137950 500 111 억 393454 N N 0 N 00 N
3 20250313 150832 57 100.00 KOSDAQ 화학 N N N N N 4140 -160 5 -3.72 338049945 80905 85.67 4300 4370 4125 5590 3010 4300 4178.35 1.77 0 12871 4463 4381 4303 4221 4143 4342 4182 111 1290 500 3010 5 1 22267814 922 4.44 0.55 12 0.36 933.00 7472.00 6930 20240229 -40.26 3450 20250203 20.00 4405 -6.02 20250311 3450 20.00 20250203 6900 -40.00 20240327 3450 20.00 20250203 2.56 N 137950 500 111 억 393454 N N 0 N 00 N
4 20250313 140831 57 100.00 KOSDAQ 화학 N N N N N 4140 -160 5 -3.72 308276231 73693 78.03 4300 4370 4125 5590 3010 4300 4183.24 1.77 0 11674 4463 4381 4303 4221 4143 4342 4182 111 1290 500 3010 5 1 22267814 922 4.44 0.55 12 0.33 933.00 7472.00 6930 20240229 -40.26 3450 20250203 20.00 4405 -6.02 20250311 3450 20.00 20250203 6900 -40.00 20240327 3450 20.00 20250203 2.56 N 137950 500 111 억 393454 N N 0 N 00 N
5 20250313 130832 57 100.00 KOSDAQ 화학 N N N N N 4170 -130 5 -3.02 272702166 65097 68.93 4300 4370 4135 5590 3010 4300 4189.16 1.77 0 10290 4463 4381 4303 4221 4143 4342 4182 111 1290 500 3010 5 1 22267814 929 4.47 0.56 12 0.29 933.00 7472.00 6930 20240229 -39.83 3450 20250203 20.87 4405 -5.33 20250311 3450 20.87 20250203 6900 -39.57 20240327 3450 20.87 20250203 2.56 N 137950 500 111 억 393454 N N 0 N 00 N
6 20250313 120832 57 100.00 KOSDAQ 화학 N N N N N 4165 -135 5 -3.14 233681141 55698 58.98 4300 4370 4155 5590 3010 4300 4195.50 1.77 0 9344 4463 4381 4303 4221 4143 4342 4182 111 1290 500 3010 5 1 22267814 927 4.46 0.56 12 0.25 933.00 7472.00 6930 20240229 -39.90 3450 20250203 20.72 4405 -5.45 20250311 3450 20.72 20250203 6900 -39.64 20240327 3450 20.72 20250203 2.56 N 137950 500 111 억 393454 N N 0 N 00 N
7 20250313 110833 57 100.00 KOSDAQ 화학 N N N N N 4210 -90 5 -2.09 151936077 36096 38.22 4300 4370 4175 5590 3010 4300 4209.21 1.77 0 6185 4463 4381 4303 4221 4143 4342 4182 111 1290 500 3010 5 1 22267814 937 4.51 0.56 12 0.16 933.00 7472.00 6930 20240229 -39.25 3450 20250203 22.03 4405 -4.43 20250311 3450 22.03 20250203 6900 -38.99 20240327 3450 22.03 20250203 2.56 N 137950 500 111 억 393454 N N 0 N 00 N
8 20250313 100830 57 100.00 KOSDAQ 화학 N N N N N 4210 -90 5 -2.09 115083580 27294 28.90 4300 4370 4180 5590 3010 4300 4216.43 1.77 0 4737 4463 4381 4303 4221 4143 4342 4182 111 1290 500 3010 5 1 22267814 937 4.51 0.56 12 0.12 933.00 7472.00 6930 20240229 -39.25 3450 20250203 22.03 4405 -4.43 20250311 3450 22.03 20250203 6900 -38.99 20240327 3450 22.03 20250203 2.56 N 137950 500 111 억 393454 N N 0 N 00 N
9 20250313 090833 57 100.00 KOSDAQ 화학 N N N N N 4325 25 2 0.58 10310500 2393 2.53 4300 4370 4295 5590 3010 4300 4308.62 1.77 0 -1293 4463 4381 4303 4221 4143 4342 4182 111 1290 500 3010 5 1 22267814 963 4.64 0.58 12 0.01 933.00 7472.00 6930 20240229 -37.59 3450 20250203 25.36 4405 -1.82 20250311 3450 25.36 20250203 6900 -37.32 20240327 3450 25.36 20250203 2.56 N 137950 500 111 억 393454 N N 0 N 00 N
10 20250312 160827 57 100.00 KOSDAQ 화학 N N N N N 4300 -85 5 -1.94 404242384 94293 44.60 4375 4385 4225 5700 3070 4385 4287.09 1.71 0 11992 4655 4520 4270 4135 3885 4587 4202 111 1315 500 3060 5 1 22267814 958 4.61 0.58 12 0.42 933.00 7472.00 6930 20240229 -37.95 3450 20250203 24.64 4405 -2.38 20250311 3450 24.64 20250203 6900 -37.68 20240327 3450 24.64 20250203 2.69 N 137950 500 111 억 381321 N N 0 N 00 N
11 20250312 150828 57 100.00 KOSDAQ 화학 N N N N N 4275 -110 5 -2.51 392993604 91668 43.36 4375 4385 4225 5700 3070 4385 4287.14 1.71 0 12459 4655 4520 4270 4135 3885 4587 4202 111 1315 500 3060 5 1 22267814 952 4.58 0.57 12 0.41 933.00 7472.00 6930 20240229 -38.31 3450 20250203 23.91 4405 -2.95 20250311 3450 23.91 20250203 6900 -38.04 20240327 3450 23.91 20250203 2.69 N 137950 500 111 억 381321 N N 0 N 00 N
12 20250312 140826 57 100.00 KOSDAQ 화학 N N N N N 4280 -105 5 -2.39 353389169 82440 38.99 4375 4385 4225 5700 3070 4385 4286.62 1.71 0 12817 4655 4520 4270 4135 3885 4587 4202 111 1315 500 3060 5 1 22267814 953 4.59 0.57 12 0.37 933.00 7472.00 6930 20240229 -38.24 3450 20250203 24.06 4405 -2.84 20250311 3450 24.06 20250203 6900 -37.97 20240327 3450 24.06 20250203 2.69 N 137950 500 111 억 381321 N N 0 N 00 N