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
220260/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
20250313,160949,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,4645,275,2,6.29,6641854724,1389321,3001.86,4405,5000,4405,5680,3060,4370,4780.69,0.00,0,9423,4470,4420,4350,4300,4230,4445,4325,27,1310,100,2790,5,1,26558307,1234,43.82,2.00,12,5.23,106.00,2323.00,8580,20240307,-45.86,2920,20241210,59.08,5580,-16.76,20250207,4135,12.33,20250311,8580,-45.86,20240315,2920,59.08,20241210,4.32,N,220260,100,26 억,,0,N,N,0,N,00,N
20250313,150950,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,4625,255,2,5.84,6538000609,1366911,2953.44,4405,5000,4405,5680,3060,4370,4783.05,0.00,0,7628,4470,4420,4350,4300,4230,4445,4325,27,1310,100,2790,5,1,26558307,1228,43.63,1.99,12,5.15,106.00,2323.00,8580,20240307,-46.10,2920,20241210,58.39,5580,-17.11,20250207,4135,11.85,20250311,8580,-46.10,20240315,2920,58.39,20241210,4.32,N,220260,100,26 억,,0,N,N,0,N,00,N
20250313,140950,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,4605,235,2,5.38,6250050784,1304480,2818.55,4405,5000,4405,5680,3060,4370,4791.22,0.00,0,-5232,4470,4420,4350,4300,4230,4445,4325,27,1310,100,2790,5,1,26558307,1223,43.44,1.98,12,4.91,106.00,2323.00,8580,20240307,-46.33,2920,20241210,57.71,5580,-17.47,20250207,4135,11.37,20250311,8580,-46.33,20240315,2920,57.71,20241210,4.32,N,220260,100,26 억,,0,N,N,0,N,00,N
20250313,130950,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,4660,290,2,6.64,6083398484,1268495,2740.80,4405,5000,4405,5680,3060,4370,4795.76,0.00,0,-13702,4470,4420,4350,4300,4230,4445,4325,27,1310,100,2790,5,1,26558307,1238,43.96,2.01,12,4.78,106.00,2323.00,8580,20240307,-45.69,2920,20241210,59.59,5580,-16.49,20250207,4135,12.70,20250311,8580,-45.69,20240315,2920,59.59,20241210,4.32,N,220260,100,26 억,,0,N,N,0,N,00,N
20250313,120950,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,4685,315,2,7.21,5829241044,1214029,2623.11,4405,5000,4405,5680,3060,4370,4801.57,0.00,0,-23113,4470,4420,4350,4300,4230,4445,4325,27,1310,100,2790,5,1,26558307,1244,44.20,2.02,12,4.57,106.00,2323.00,8580,20240307,-45.40,2920,20241210,60.45,5580,-16.04,20250207,4135,13.30,20250311,8580,-45.40,20240315,2920,60.45,20241210,4.32,N,220260,100,26 억,,0,N,N,0,N,00,N
20250313,110951,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,4800,430,2,9.84,4771683522,991333,2141.94,4405,5000,4405,5680,3060,4370,4813.40,0.00,0,-11929,4470,4420,4350,4300,4230,4445,4325,27,1310,100,2790,5,1,26558307,1275,45.28,2.07,12,3.73,106.00,2323.00,8580,20240307,-44.06,2920,20241210,64.38,5580,-13.98,20250207,4135,16.08,20250311,8580,-44.06,20240315,2920,64.38,20241210,4.32,N,220260,100,26 억,,0,N,N,0,N,00,N
20250313,100949,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,4515,145,2,3.32,231111782,51020,110.24,4405,4705,4405,5680,3060,4370,4529.83,0.00,0,-8046,4470,4420,4350,4300,4230,4445,4325,27,1310,100,2790,5,1,26558307,1199,42.59,1.94,12,0.19,106.00,2323.00,8580,20240307,-47.38,2920,20241210,54.62,5580,-19.09,20250207,4135,9.19,20250311,8580,-47.38,20240315,2920,54.62,20241210,4.32,N,220260,100,26 억,,0,N,N,0,N,00,N
20250313,090952,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,4505,135,2,3.09,107893435,23758,51.33,4405,4705,4405,5680,3060,4370,4541.35,0.00,0,-4271,4470,4420,4350,4300,4230,4445,4325,27,1310,100,2790,5,1,26558307,1196,42.50,1.94,12,0.09,106.00,2323.00,8580,20240307,-47.49,2920,20241210,54.28,5580,-19.27,20250207,4135,8.95,20250311,8580,-47.49,20240315,2920,54.28,20241210,4.32,N,220260,100,26 억,,0,N,N,0,N,00,N
20250312,160944,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,4370,90,2,2.10,197519704,45419,90.62,4280,4400,4280,5560,3000,4280,4348.82,0.00,0,3668,4450,4365,4250,4165,4050,4407,4207,27,1280,100,2730,5,1,26558307,1161,41.23,1.88,12,0.17,106.00,2323.00,8580,20240307,-49.07,2920,20241210,49.66,5580,-21.68,20250207,4135,5.68,20250311,8580,-49.07,20240315,2920,49.66,20241210,4.34,N,220260,100,26 억,,0,N,N,0,N,00,N
20250312,150946,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,4360,80,2,1.87,184289344,42387,84.57,4280,4400,4280,5560,3000,4280,4347.78,0.00,0,2992,4450,4365,4250,4165,4050,4407,4207,27,1280,100,2730,5,1,26558307,1158,41.13,1.88,12,0.16,106.00,2323.00,8580,20240307,-49.18,2920,20241210,49.32,5580,-21.86,20250207,4135,5.44,20250311,8580,-49.18,20240315,2920,49.32,20241210,4.34,N,220260,100,26 억,,0,N,N,0,N,00,N
20250312,140943,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,4380,100,2,2.34,152468574,35097,70.02,4280,4400,4280,5560,3000,4280,4344.21,0.00,0,3529,4450,4365,4250,4165,4050,4407,4207,27,1280,100,2730,5,1,26558307,1163,41.32,1.89,12,0.13,106.00,2323.00,8580,20240307,-48.95,2920,20241210,50.00,5580,-21.51,20250207,4135,5.93,20250311,8580,-48.95,20240315,2920,50.00,20241210,4.34,N,220260,100,26 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 160949 57 100.00 KOSDAQ 화학 N N N N N 4645 275 2 6.29 6641854724 1389321 3001.86 4405 5000 4405 5680 3060 4370 4780.69 0.00 0 9423 4470 4420 4350 4300 4230 4445 4325 27 1310 100 2790 5 1 26558307 1234 43.82 2.00 12 5.23 106.00 2323.00 8580 20240307 -45.86 2920 20241210 59.08 5580 -16.76 20250207 4135 12.33 20250311 8580 -45.86 20240315 2920 59.08 20241210 4.32 N 220260 100 26 억 0 N N 0 N 00 N
3 20250313 150950 57 100.00 KOSDAQ 화학 N N N N N 4625 255 2 5.84 6538000609 1366911 2953.44 4405 5000 4405 5680 3060 4370 4783.05 0.00 0 7628 4470 4420 4350 4300 4230 4445 4325 27 1310 100 2790 5 1 26558307 1228 43.63 1.99 12 5.15 106.00 2323.00 8580 20240307 -46.10 2920 20241210 58.39 5580 -17.11 20250207 4135 11.85 20250311 8580 -46.10 20240315 2920 58.39 20241210 4.32 N 220260 100 26 억 0 N N 0 N 00 N
4 20250313 140950 57 100.00 KOSDAQ 화학 N N N N N 4605 235 2 5.38 6250050784 1304480 2818.55 4405 5000 4405 5680 3060 4370 4791.22 0.00 0 -5232 4470 4420 4350 4300 4230 4445 4325 27 1310 100 2790 5 1 26558307 1223 43.44 1.98 12 4.91 106.00 2323.00 8580 20240307 -46.33 2920 20241210 57.71 5580 -17.47 20250207 4135 11.37 20250311 8580 -46.33 20240315 2920 57.71 20241210 4.32 N 220260 100 26 억 0 N N 0 N 00 N
5 20250313 130950 57 100.00 KOSDAQ 화학 N N N N N 4660 290 2 6.64 6083398484 1268495 2740.80 4405 5000 4405 5680 3060 4370 4795.76 0.00 0 -13702 4470 4420 4350 4300 4230 4445 4325 27 1310 100 2790 5 1 26558307 1238 43.96 2.01 12 4.78 106.00 2323.00 8580 20240307 -45.69 2920 20241210 59.59 5580 -16.49 20250207 4135 12.70 20250311 8580 -45.69 20240315 2920 59.59 20241210 4.32 N 220260 100 26 억 0 N N 0 N 00 N
6 20250313 120950 57 100.00 KOSDAQ 화학 N N N N N 4685 315 2 7.21 5829241044 1214029 2623.11 4405 5000 4405 5680 3060 4370 4801.57 0.00 0 -23113 4470 4420 4350 4300 4230 4445 4325 27 1310 100 2790 5 1 26558307 1244 44.20 2.02 12 4.57 106.00 2323.00 8580 20240307 -45.40 2920 20241210 60.45 5580 -16.04 20250207 4135 13.30 20250311 8580 -45.40 20240315 2920 60.45 20241210 4.32 N 220260 100 26 억 0 N N 0 N 00 N
7 20250313 110951 57 100.00 KOSDAQ 화학 N N N N N 4800 430 2 9.84 4771683522 991333 2141.94 4405 5000 4405 5680 3060 4370 4813.40 0.00 0 -11929 4470 4420 4350 4300 4230 4445 4325 27 1310 100 2790 5 1 26558307 1275 45.28 2.07 12 3.73 106.00 2323.00 8580 20240307 -44.06 2920 20241210 64.38 5580 -13.98 20250207 4135 16.08 20250311 8580 -44.06 20240315 2920 64.38 20241210 4.32 N 220260 100 26 억 0 N N 0 N 00 N
8 20250313 100949 57 100.00 KOSDAQ 화학 N N N N N 4515 145 2 3.32 231111782 51020 110.24 4405 4705 4405 5680 3060 4370 4529.83 0.00 0 -8046 4470 4420 4350 4300 4230 4445 4325 27 1310 100 2790 5 1 26558307 1199 42.59 1.94 12 0.19 106.00 2323.00 8580 20240307 -47.38 2920 20241210 54.62 5580 -19.09 20250207 4135 9.19 20250311 8580 -47.38 20240315 2920 54.62 20241210 4.32 N 220260 100 26 억 0 N N 0 N 00 N
9 20250313 090952 57 100.00 KOSDAQ 화학 N N N N N 4505 135 2 3.09 107893435 23758 51.33 4405 4705 4405 5680 3060 4370 4541.35 0.00 0 -4271 4470 4420 4350 4300 4230 4445 4325 27 1310 100 2790 5 1 26558307 1196 42.50 1.94 12 0.09 106.00 2323.00 8580 20240307 -47.49 2920 20241210 54.28 5580 -19.27 20250207 4135 8.95 20250311 8580 -47.49 20240315 2920 54.28 20241210 4.32 N 220260 100 26 억 0 N N 0 N 00 N
10 20250312 160944 57 100.00 KOSDAQ 화학 N N N N N 4370 90 2 2.10 197519704 45419 90.62 4280 4400 4280 5560 3000 4280 4348.82 0.00 0 3668 4450 4365 4250 4165 4050 4407 4207 27 1280 100 2730 5 1 26558307 1161 41.23 1.88 12 0.17 106.00 2323.00 8580 20240307 -49.07 2920 20241210 49.66 5580 -21.68 20250207 4135 5.68 20250311 8580 -49.07 20240315 2920 49.66 20241210 4.34 N 220260 100 26 억 0 N N 0 N 00 N
11 20250312 150946 57 100.00 KOSDAQ 화학 N N N N N 4360 80 2 1.87 184289344 42387 84.57 4280 4400 4280 5560 3000 4280 4347.78 0.00 0 2992 4450 4365 4250 4165 4050 4407 4207 27 1280 100 2730 5 1 26558307 1158 41.13 1.88 12 0.16 106.00 2323.00 8580 20240307 -49.18 2920 20241210 49.32 5580 -21.86 20250207 4135 5.44 20250311 8580 -49.18 20240315 2920 49.32 20241210 4.34 N 220260 100 26 억 0 N N 0 N 00 N
12 20250312 140943 57 100.00 KOSDAQ 화학 N N N N N 4380 100 2 2.34 152468574 35097 70.02 4280 4400 4280 5560 3000 4280 4344.21 0.00 0 3529 4450 4365 4250 4165 4050 4407 4207 27 1280 100 2730 5 1 26558307 1163 41.32 1.89 12 0.13 106.00 2323.00 8580 20240307 -48.95 2920 20241210 50.00 5580 -21.51 20250207 4135 5.93 20250311 8580 -48.95 20240315 2920 50.00 20241210 4.34 N 220260 100 26 억 0 N N 0 N 00 N