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
170920/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
20250313,160856,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,9940,-400,5,-3.87,479490540,47403,71.29,10350,10470,9890,13440,7240,10340,10115.19,0.00,0,-5678,10813,10576,10233,9996,9653,10695,10115,50,3100,500,7030,10,1,9927212,987,-3.52,1.04,12,0.48,-2827.00,9531.00,20050,20240522,-50.42,7720,20241209,28.76,11300,-12.04,20250307,8600,15.58,20250102,20050,-50.42,20240522,7720,28.76,20241209,2.16,N,170920,500,49 억,,0,N,N,0,N,00,N
20250313,150857,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,9890,-450,5,-4.35,465242390,45967,69.13,10350,10470,9890,13440,7240,10340,10121.23,0.00,0,-4933,10813,10576,10233,9996,9653,10695,10115,50,3100,500,7030,10,1,9927212,982,-3.50,1.04,12,0.46,-2827.00,9531.00,20050,20240522,-50.67,7720,20241209,28.11,11300,-12.48,20250307,8600,15.00,20250102,20050,-50.67,20240522,7720,28.11,20241209,2.16,N,170920,500,49 억,,0,N,N,0,N,00,N
20250313,140856,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,10070,-270,5,-2.61,369049960,36317,54.62,10350,10470,10000,13440,7240,10340,10161.91,0.00,0,1298,10813,10576,10233,9996,9653,10695,10115,50,3100,500,7030,10,1,9927212,1000,-3.56,1.06,12,0.37,-2827.00,9531.00,20050,20240522,-49.78,7720,20241209,30.44,11300,-10.88,20250307,8600,17.09,20250102,20050,-49.78,20240522,7720,30.44,20241209,2.16,N,170920,500,49 억,,0,N,N,0,N,00,N
20250313,130857,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,10100,-240,5,-2.32,313239300,30768,46.27,10350,10470,10000,13440,7240,10340,10180.68,0.00,0,1377,10813,10576,10233,9996,9653,10695,10115,50,3100,500,7030,10,1,9927212,1003,-3.57,1.06,12,0.31,-2827.00,9531.00,20050,20240522,-49.63,7720,20241209,30.83,11300,-10.62,20250307,8600,17.44,20250102,20050,-49.63,20240522,7720,30.83,20241209,2.16,N,170920,500,49 억,,0,N,N,0,N,00,N
20250313,120857,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,10200,-140,5,-1.35,250476960,24559,36.94,10350,10470,10000,13440,7240,10340,10198.99,0.00,0,794,10813,10576,10233,9996,9653,10695,10115,50,3100,500,7030,10,1,9927212,1013,-3.61,1.07,12,0.25,-2827.00,9531.00,20050,20240522,-49.13,7720,20241209,32.12,11300,-9.73,20250307,8600,18.60,20250102,20050,-49.13,20240522,7720,32.12,20241209,2.16,N,170920,500,49 억,,0,N,N,0,N,00,N
20250313,110857,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,10220,-120,5,-1.16,162383830,15859,23.85,10350,10470,10000,13440,7240,10340,10239.22,0.00,0,1196,10813,10576,10233,9996,9653,10695,10115,50,3100,500,7030,10,1,9927212,1015,-3.62,1.07,12,0.16,-2827.00,9531.00,20050,20240522,-49.03,7720,20241209,32.38,11300,-9.56,20250307,8600,18.84,20250102,20050,-49.03,20240522,7720,32.38,20241209,2.16,N,170920,500,49 억,,0,N,N,0,N,00,N
20250313,100856,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,10180,-160,5,-1.55,136971850,13359,20.09,10350,10470,10000,13440,7240,10340,10253.15,0.00,0,1309,10813,10576,10233,9996,9653,10695,10115,50,3100,500,7030,10,1,9927212,1011,-3.60,1.07,12,0.13,-2827.00,9531.00,20050,20240522,-49.23,7720,20241209,31.87,11300,-9.91,20250307,8600,18.37,20250102,20050,-49.23,20240522,7720,31.87,20241209,2.16,N,170920,500,49 억,,0,N,N,0,N,00,N
20250313,090859,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,10400,60,2,0.58,51471200,5002,7.52,10350,10470,10000,13440,7240,10340,10290.12,0.00,0,340,10813,10576,10233,9996,9653,10695,10115,50,3100,500,7030,10,1,9927212,1032,-3.68,1.09,12,0.05,-2827.00,9531.00,20050,20240522,-48.13,7720,20241209,34.72,11300,-7.96,20250307,8600,20.93,20250102,20050,-48.13,20240522,7720,34.72,20241209,2.16,N,170920,500,49 억,,0,N,N,0,N,00,N
20250312,160852,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,10340,570,2,5.83,669812185,66125,105.28,9900,10470,9890,12700,6840,9770,10128.98,0.00,0,19966,10196,9982,9736,9522,9276,9860,9400,50,2930,500,6640,10,1,9927212,1026,-3.66,1.08,12,0.67,-2827.00,9531.00,20050,20240522,-48.43,7720,20241209,33.94,11300,-8.50,20250307,8600,20.23,20250102,20050,-48.43,20240522,7720,33.94,20241209,2.08,N,170920,500,49 억,,0,N,N,0,N,00,N
20250312,150853,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,10370,600,2,6.14,645597745,63783,101.55,9900,10470,9890,12700,6840,9770,10121.89,0.00,0,19323,10196,9982,9736,9522,9276,9860,9400,50,2930,500,6640,10,1,9927212,1029,-3.67,1.09,12,0.64,-2827.00,9531.00,20050,20240522,-48.28,7720,20241209,34.33,11300,-8.23,20250307,8600,20.58,20250102,20050,-48.28,20240522,7720,34.33,20241209,2.08,N,170920,500,49 억,,0,N,N,0,N,00,N
20250312,140851,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,10190,420,2,4.30,427755240,42624,67.86,9900,10190,9890,12700,6840,9770,10035.67,0.00,0,17535,10196,9982,9736,9522,9276,9860,9400,50,2930,500,6640,10,1,9927212,1012,-3.60,1.07,12,0.43,-2827.00,9531.00,20050,20240522,-49.18,7720,20241209,31.99,11300,-9.82,20250307,8600,18.49,20250102,20050,-49.18,20240522,7720,31.99,20241209,2.08,N,170920,500,49 억,,0,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 160856 57 100.00 KOSDAQ 화학 N N N N N 9940 -400 5 -3.87 479490540 47403 71.29 10350 10470 9890 13440 7240 10340 10115.19 0.00 0 -5678 10813 10576 10233 9996 9653 10695 10115 50 3100 500 7030 10 1 9927212 987 -3.52 1.04 12 0.48 -2827.00 9531.00 20050 20240522 -50.42 7720 20241209 28.76 11300 -12.04 20250307 8600 15.58 20250102 20050 -50.42 20240522 7720 28.76 20241209 2.16 N 170920 500 49 억 0 N N 0 N 00 N
3 20250313 150857 57 100.00 KOSDAQ 화학 N N N N N 9890 -450 5 -4.35 465242390 45967 69.13 10350 10470 9890 13440 7240 10340 10121.23 0.00 0 -4933 10813 10576 10233 9996 9653 10695 10115 50 3100 500 7030 10 1 9927212 982 -3.50 1.04 12 0.46 -2827.00 9531.00 20050 20240522 -50.67 7720 20241209 28.11 11300 -12.48 20250307 8600 15.00 20250102 20050 -50.67 20240522 7720 28.11 20241209 2.16 N 170920 500 49 억 0 N N 0 N 00 N
4 20250313 140856 57 100.00 KOSDAQ 화학 N N N N N 10070 -270 5 -2.61 369049960 36317 54.62 10350 10470 10000 13440 7240 10340 10161.91 0.00 0 1298 10813 10576 10233 9996 9653 10695 10115 50 3100 500 7030 10 1 9927212 1000 -3.56 1.06 12 0.37 -2827.00 9531.00 20050 20240522 -49.78 7720 20241209 30.44 11300 -10.88 20250307 8600 17.09 20250102 20050 -49.78 20240522 7720 30.44 20241209 2.16 N 170920 500 49 억 0 N N 0 N 00 N
5 20250313 130857 57 100.00 KOSDAQ 화학 N N N N N 10100 -240 5 -2.32 313239300 30768 46.27 10350 10470 10000 13440 7240 10340 10180.68 0.00 0 1377 10813 10576 10233 9996 9653 10695 10115 50 3100 500 7030 10 1 9927212 1003 -3.57 1.06 12 0.31 -2827.00 9531.00 20050 20240522 -49.63 7720 20241209 30.83 11300 -10.62 20250307 8600 17.44 20250102 20050 -49.63 20240522 7720 30.83 20241209 2.16 N 170920 500 49 억 0 N N 0 N 00 N
6 20250313 120857 57 100.00 KOSDAQ 화학 N N N N N 10200 -140 5 -1.35 250476960 24559 36.94 10350 10470 10000 13440 7240 10340 10198.99 0.00 0 794 10813 10576 10233 9996 9653 10695 10115 50 3100 500 7030 10 1 9927212 1013 -3.61 1.07 12 0.25 -2827.00 9531.00 20050 20240522 -49.13 7720 20241209 32.12 11300 -9.73 20250307 8600 18.60 20250102 20050 -49.13 20240522 7720 32.12 20241209 2.16 N 170920 500 49 억 0 N N 0 N 00 N
7 20250313 110857 57 100.00 KOSDAQ 화학 N N N N N 10220 -120 5 -1.16 162383830 15859 23.85 10350 10470 10000 13440 7240 10340 10239.22 0.00 0 1196 10813 10576 10233 9996 9653 10695 10115 50 3100 500 7030 10 1 9927212 1015 -3.62 1.07 12 0.16 -2827.00 9531.00 20050 20240522 -49.03 7720 20241209 32.38 11300 -9.56 20250307 8600 18.84 20250102 20050 -49.03 20240522 7720 32.38 20241209 2.16 N 170920 500 49 억 0 N N 0 N 00 N
8 20250313 100856 57 100.00 KOSDAQ 화학 N N N N N 10180 -160 5 -1.55 136971850 13359 20.09 10350 10470 10000 13440 7240 10340 10253.15 0.00 0 1309 10813 10576 10233 9996 9653 10695 10115 50 3100 500 7030 10 1 9927212 1011 -3.60 1.07 12 0.13 -2827.00 9531.00 20050 20240522 -49.23 7720 20241209 31.87 11300 -9.91 20250307 8600 18.37 20250102 20050 -49.23 20240522 7720 31.87 20241209 2.16 N 170920 500 49 억 0 N N 0 N 00 N
9 20250313 090859 57 100.00 KOSDAQ 화학 N N N N N 10400 60 2 0.58 51471200 5002 7.52 10350 10470 10000 13440 7240 10340 10290.12 0.00 0 340 10813 10576 10233 9996 9653 10695 10115 50 3100 500 7030 10 1 9927212 1032 -3.68 1.09 12 0.05 -2827.00 9531.00 20050 20240522 -48.13 7720 20241209 34.72 11300 -7.96 20250307 8600 20.93 20250102 20050 -48.13 20240522 7720 34.72 20241209 2.16 N 170920 500 49 억 0 N N 0 N 00 N
10 20250312 160852 57 100.00 KOSDAQ 화학 N N N N N 10340 570 2 5.83 669812185 66125 105.28 9900 10470 9890 12700 6840 9770 10128.98 0.00 0 19966 10196 9982 9736 9522 9276 9860 9400 50 2930 500 6640 10 1 9927212 1026 -3.66 1.08 12 0.67 -2827.00 9531.00 20050 20240522 -48.43 7720 20241209 33.94 11300 -8.50 20250307 8600 20.23 20250102 20050 -48.43 20240522 7720 33.94 20241209 2.08 N 170920 500 49 억 0 N N 0 N 00 N
11 20250312 150853 57 100.00 KOSDAQ 화학 N N N N N 10370 600 2 6.14 645597745 63783 101.55 9900 10470 9890 12700 6840 9770 10121.89 0.00 0 19323 10196 9982 9736 9522 9276 9860 9400 50 2930 500 6640 10 1 9927212 1029 -3.67 1.09 12 0.64 -2827.00 9531.00 20050 20240522 -48.28 7720 20241209 34.33 11300 -8.23 20250307 8600 20.58 20250102 20050 -48.28 20240522 7720 34.33 20241209 2.08 N 170920 500 49 억 0 N N 0 N 00 N
12 20250312 140851 57 100.00 KOSDAQ 화학 N N N N N 10190 420 2 4.30 427755240 42624 67.86 9900 10190 9890 12700 6840 9770 10035.67 0.00 0 17535 10196 9982 9736 9522 9276 9860 9400 50 2930 500 6640 10 1 9927212 1012 -3.60 1.07 12 0.43 -2827.00 9531.00 20050 20240522 -49.18 7720 20241209 31.99 11300 -9.82 20250307 8600 18.49 20250102 20050 -49.18 20240522 7720 31.99 20241209 2.08 N 170920 500 49 억 0 N N 0 N 00 N