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
225430/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
20250313,160955,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,570,-11,5,-1.89,143645871,250126,40.15,572,580,570,755,407,581,574.29,0.33,0,-6067,655,618,593,556,531,605,543,28,174,100,400,1,1,27887050,159,-12.13,0.45,12,0.90,-47.00,1272.00,1000,20240229,-43.00,510,20250228,11.76,754,-24.40,20250102,510,11.76,20250228,976,-41.60,20240329,510,11.76,20250228,0.02,N,225430,100,27 억,,91850,N,N,0,N,00,N
20250313,150956,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,571,-10,5,-1.72,142843598,248720,39.92,572,580,571,755,407,581,574.31,0.33,0,-5788,655,618,593,556,531,605,543,28,174,100,400,1,1,27887050,159,-12.15,0.45,12,0.89,-47.00,1272.00,1000,20240229,-42.90,510,20250228,11.96,754,-24.27,20250102,510,11.96,20250228,976,-41.50,20240329,510,11.96,20250228,0.02,N,225430,100,27 억,,91850,N,N,0,N,00,N
20250313,140956,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,571,-10,5,-1.72,118510466,206114,33.08,572,580,571,755,407,581,574.98,0.33,0,-3447,655,618,593,556,531,605,543,28,174,100,400,1,1,27887050,159,-12.15,0.45,12,0.74,-47.00,1272.00,1000,20240229,-42.90,510,20250228,11.96,754,-24.27,20250102,510,11.96,20250228,976,-41.50,20240329,510,11.96,20250228,0.02,N,225430,100,27 억,,91850,N,N,0,N,00,N
20250313,130956,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,573,-8,5,-1.38,95910193,166580,26.74,572,580,571,755,407,581,575.76,0.33,0,-3221,655,618,593,556,531,605,543,28,174,100,400,1,1,27887050,160,-12.19,0.45,12,0.60,-47.00,1272.00,1000,20240229,-42.70,510,20250228,12.35,754,-24.01,20250102,510,12.35,20250228,976,-41.29,20240329,510,12.35,20250228,0.02,N,225430,100,27 억,,91850,N,N,0,N,00,N
20250313,120956,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,574,-7,5,-1.20,90030447,156359,25.10,572,580,571,755,407,581,575.79,0.33,0,-3218,655,618,593,556,531,605,543,28,174,100,400,1,1,27887050,160,-12.21,0.45,12,0.56,-47.00,1272.00,1000,20240229,-42.60,510,20250228,12.55,754,-23.87,20250102,510,12.55,20250228,976,-41.19,20240329,510,12.55,20250228,0.02,N,225430,100,27 억,,91850,N,N,0,N,00,N
20250313,110957,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,573,-8,5,-1.38,84834709,147295,23.64,572,580,571,755,407,581,575.95,0.33,0,-3216,655,618,593,556,531,605,543,28,174,100,400,1,1,27887050,160,-12.19,0.45,12,0.53,-47.00,1272.00,1000,20240229,-42.70,510,20250228,12.35,754,-24.01,20250102,510,12.35,20250228,976,-41.29,20240329,510,12.35,20250228,0.02,N,225430,100,27 억,,91850,N,N,0,N,00,N
20250313,100955,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,574,-7,5,-1.20,74026482,128448,20.62,572,580,571,755,407,581,576.31,0.33,0,-3212,655,618,593,556,531,605,543,28,174,100,400,1,1,27887050,160,-12.21,0.45,12,0.46,-47.00,1272.00,1000,20240229,-42.60,510,20250228,12.55,754,-23.87,20250102,510,12.55,20250228,976,-41.19,20240329,510,12.55,20250228,0.02,N,225430,100,27 억,,91850,N,N,0,N,00,N
20250313,090958,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,573,-8,5,-1.38,23241546,40496,6.50,572,580,571,755,407,581,573.92,0.33,0,-1258,655,618,593,556,531,605,543,28,174,100,400,1,1,27887050,160,-12.19,0.45,12,0.15,-47.00,1272.00,1000,20240229,-42.70,510,20250228,12.35,754,-24.01,20250102,510,12.35,20250228,976,-41.29,20240329,510,12.35,20250228,0.02,N,225430,100,27 억,,91850,N,N,0,N,00,N
20250312,160950,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,581,-22,5,-3.65,360688943,617732,108.53,609,630,568,783,423,603,583.89,0.30,0,8985,631,616,600,585,569,609,578,28,180,100,420,1,1,27887050,162,-12.36,0.46,12,2.22,-47.00,1272.00,1000,20240229,-41.90,510,20250228,13.92,754,-22.94,20250102,510,13.92,20250228,976,-40.47,20240329,510,13.92,20250228,0.00,N,225430,100,27 억,,82865,N,N,0,N,00,N
20250312,150952,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,579,-24,5,-3.98,349870165,599076,105.26,609,630,568,783,423,603,584.02,0.30,0,8214,631,616,600,585,569,609,578,28,180,100,420,1,1,27887050,161,-12.32,0.46,12,2.15,-47.00,1272.00,1000,20240229,-42.10,510,20250228,13.53,754,-23.21,20250102,510,13.53,20250228,976,-40.68,20240329,510,13.53,20250228,0.00,N,225430,100,27 억,,82865,N,N,0,N,00,N
20250312,140949,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,577,-26,5,-4.31,318620874,544659,95.69,609,630,568,783,423,603,584.99,0.30,0,9244,631,616,600,585,569,609,578,28,180,100,420,1,1,27887050,161,-12.28,0.45,12,1.95,-47.00,1272.00,1000,20240229,-42.30,510,20250228,13.14,754,-23.47,20250102,510,13.14,20250228,976,-40.88,20240329,510,13.14,20250228,0.00,N,225430,100,27 억,,82865,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 160955 57 100.00 KOSDAQ 화학 N N N N N 570 -11 5 -1.89 143645871 250126 40.15 572 580 570 755 407 581 574.29 0.33 0 -6067 655 618 593 556 531 605 543 28 174 100 400 1 1 27887050 159 -12.13 0.45 12 0.90 -47.00 1272.00 1000 20240229 -43.00 510 20250228 11.76 754 -24.40 20250102 510 11.76 20250228 976 -41.60 20240329 510 11.76 20250228 0.02 N 225430 100 27 억 91850 N N 0 N 00 N
3 20250313 150956 57 100.00 KOSDAQ 화학 N N N N N 571 -10 5 -1.72 142843598 248720 39.92 572 580 571 755 407 581 574.31 0.33 0 -5788 655 618 593 556 531 605 543 28 174 100 400 1 1 27887050 159 -12.15 0.45 12 0.89 -47.00 1272.00 1000 20240229 -42.90 510 20250228 11.96 754 -24.27 20250102 510 11.96 20250228 976 -41.50 20240329 510 11.96 20250228 0.02 N 225430 100 27 억 91850 N N 0 N 00 N
4 20250313 140956 57 100.00 KOSDAQ 화학 N N N N N 571 -10 5 -1.72 118510466 206114 33.08 572 580 571 755 407 581 574.98 0.33 0 -3447 655 618 593 556 531 605 543 28 174 100 400 1 1 27887050 159 -12.15 0.45 12 0.74 -47.00 1272.00 1000 20240229 -42.90 510 20250228 11.96 754 -24.27 20250102 510 11.96 20250228 976 -41.50 20240329 510 11.96 20250228 0.02 N 225430 100 27 억 91850 N N 0 N 00 N
5 20250313 130956 57 100.00 KOSDAQ 화학 N N N N N 573 -8 5 -1.38 95910193 166580 26.74 572 580 571 755 407 581 575.76 0.33 0 -3221 655 618 593 556 531 605 543 28 174 100 400 1 1 27887050 160 -12.19 0.45 12 0.60 -47.00 1272.00 1000 20240229 -42.70 510 20250228 12.35 754 -24.01 20250102 510 12.35 20250228 976 -41.29 20240329 510 12.35 20250228 0.02 N 225430 100 27 억 91850 N N 0 N 00 N
6 20250313 120956 57 100.00 KOSDAQ 화학 N N N N N 574 -7 5 -1.20 90030447 156359 25.10 572 580 571 755 407 581 575.79 0.33 0 -3218 655 618 593 556 531 605 543 28 174 100 400 1 1 27887050 160 -12.21 0.45 12 0.56 -47.00 1272.00 1000 20240229 -42.60 510 20250228 12.55 754 -23.87 20250102 510 12.55 20250228 976 -41.19 20240329 510 12.55 20250228 0.02 N 225430 100 27 억 91850 N N 0 N 00 N
7 20250313 110957 57 100.00 KOSDAQ 화학 N N N N N 573 -8 5 -1.38 84834709 147295 23.64 572 580 571 755 407 581 575.95 0.33 0 -3216 655 618 593 556 531 605 543 28 174 100 400 1 1 27887050 160 -12.19 0.45 12 0.53 -47.00 1272.00 1000 20240229 -42.70 510 20250228 12.35 754 -24.01 20250102 510 12.35 20250228 976 -41.29 20240329 510 12.35 20250228 0.02 N 225430 100 27 억 91850 N N 0 N 00 N
8 20250313 100955 57 100.00 KOSDAQ 화학 N N N N N 574 -7 5 -1.20 74026482 128448 20.62 572 580 571 755 407 581 576.31 0.33 0 -3212 655 618 593 556 531 605 543 28 174 100 400 1 1 27887050 160 -12.21 0.45 12 0.46 -47.00 1272.00 1000 20240229 -42.60 510 20250228 12.55 754 -23.87 20250102 510 12.55 20250228 976 -41.19 20240329 510 12.55 20250228 0.02 N 225430 100 27 억 91850 N N 0 N 00 N
9 20250313 090958 57 100.00 KOSDAQ 화학 N N N N N 573 -8 5 -1.38 23241546 40496 6.50 572 580 571 755 407 581 573.92 0.33 0 -1258 655 618 593 556 531 605 543 28 174 100 400 1 1 27887050 160 -12.19 0.45 12 0.15 -47.00 1272.00 1000 20240229 -42.70 510 20250228 12.35 754 -24.01 20250102 510 12.35 20250228 976 -41.29 20240329 510 12.35 20250228 0.02 N 225430 100 27 억 91850 N N 0 N 00 N
10 20250312 160950 57 100.00 KOSDAQ 화학 N N N N N 581 -22 5 -3.65 360688943 617732 108.53 609 630 568 783 423 603 583.89 0.30 0 8985 631 616 600 585 569 609 578 28 180 100 420 1 1 27887050 162 -12.36 0.46 12 2.22 -47.00 1272.00 1000 20240229 -41.90 510 20250228 13.92 754 -22.94 20250102 510 13.92 20250228 976 -40.47 20240329 510 13.92 20250228 0.00 N 225430 100 27 억 82865 N N 0 N 00 N
11 20250312 150952 57 100.00 KOSDAQ 화학 N N N N N 579 -24 5 -3.98 349870165 599076 105.26 609 630 568 783 423 603 584.02 0.30 0 8214 631 616 600 585 569 609 578 28 180 100 420 1 1 27887050 161 -12.32 0.46 12 2.15 -47.00 1272.00 1000 20240229 -42.10 510 20250228 13.53 754 -23.21 20250102 510 13.53 20250228 976 -40.68 20240329 510 13.53 20250228 0.00 N 225430 100 27 억 82865 N N 0 N 00 N
12 20250312 140949 57 100.00 KOSDAQ 화학 N N N N N 577 -26 5 -4.31 318620874 544659 95.69 609 630 568 783 423 603 584.99 0.30 0 9244 631 616 600 585 569 609 578 28 180 100 420 1 1 27887050 161 -12.28 0.45 12 1.95 -47.00 1272.00 1000 20240229 -42.30 510 20250228 13.14 754 -23.47 20250102 510 13.14 20250228 976 -40.88 20240329 510 13.14 20250228 0.00 N 225430 100 27 억 82865 N N 0 N 00 N