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
238090/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
20250313,161009,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1779,-22,5,-1.22,25144684,14077,46.76,1810,1810,1770,2340,1261,1801,1786.22,0.44,0,-405,1929,1864,1813,1748,1697,1897,1781,122,539,500,1290,1,1,23541303,419,-3.06,0.34,12,0.06,-582.00,5287.00,4925,20240710,-63.88,1671,20250228,6.46,2985,-40.40,20250106,1671,6.46,20250228,4925,-63.88,20240710,1671,6.46,20250228,0.85,N,238090,500,122 억,,103471,N,N,0,N,00,N
20250313,151010,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1787,-14,5,-0.78,23407549,13101,43.52,1810,1810,1770,2340,1261,1801,1786.70,0.44,0,-49,1929,1864,1813,1748,1697,1897,1781,122,539,500,1290,1,1,23541303,421,-3.07,0.34,12,0.06,-582.00,5287.00,4925,20240710,-63.72,1671,20250228,6.94,2985,-40.13,20250106,1671,6.94,20250228,4925,-63.72,20240710,1671,6.94,20250228,0.85,N,238090,500,122 억,,103471,N,N,0,N,00,N
20250313,141010,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1794,-7,5,-0.39,20689772,11582,38.48,1810,1810,1770,2340,1261,1801,1786.37,0.44,0,-43,1929,1864,1813,1748,1697,1897,1781,122,539,500,1290,1,1,23541303,422,-3.08,0.34,12,0.05,-582.00,5287.00,4925,20240710,-63.57,1671,20250228,7.36,2985,-39.90,20250106,1671,7.36,20250228,4925,-63.57,20240710,1671,7.36,20250228,0.85,N,238090,500,122 억,,103471,N,N,0,N,00,N
20250313,131010,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1790,-11,5,-0.61,20517824,11486,38.16,1810,1810,1770,2340,1261,1801,1786.33,0.44,0,-42,1929,1864,1813,1748,1697,1897,1781,122,539,500,1290,1,1,23541303,421,-3.08,0.34,12,0.05,-582.00,5287.00,4925,20240710,-63.65,1671,20250228,7.12,2985,-40.03,20250106,1671,7.12,20250228,4925,-63.65,20240710,1671,7.12,20250228,0.85,N,238090,500,122 억,,103471,N,N,0,N,00,N
20250313,121009,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1800,-1,5,-0.06,19685392,11021,36.61,1810,1810,1770,2340,1261,1801,1786.17,0.44,0,-17,1929,1864,1813,1748,1697,1897,1781,122,539,500,1290,1,1,23541303,424,-3.09,0.34,12,0.05,-582.00,5287.00,4925,20240710,-63.45,1671,20250228,7.72,2985,-39.70,20250106,1671,7.72,20250228,4925,-63.45,20240710,1671,7.72,20250228,0.85,N,238090,500,122 억,,103471,N,N,0,N,00,N
20250313,111011,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1790,-11,5,-0.61,16611080,9305,30.91,1810,1810,1770,2340,1261,1801,1785.18,0.44,0,86,1929,1864,1813,1748,1697,1897,1781,122,539,500,1290,1,1,23541303,421,-3.08,0.34,12,0.04,-582.00,5287.00,4925,20240710,-63.65,1671,20250228,7.12,2985,-40.03,20250106,1671,7.12,20250228,4925,-63.65,20240710,1671,7.12,20250228,0.85,N,238090,500,122 억,,103471,N,N,0,N,00,N
20250313,101009,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1791,-10,5,-0.56,4420389,2460,8.17,1810,1810,1791,2340,1261,1801,1796.91,0.44,0,-395,1929,1864,1813,1748,1697,1897,1781,122,539,500,1290,1,1,23541303,422,-3.08,0.34,12,0.01,-582.00,5287.00,4925,20240710,-63.63,1671,20250228,7.18,2985,-40.00,20250106,1671,7.18,20250228,4925,-63.63,20240710,1671,7.18,20250228,0.85,N,238090,500,122 억,,103471,N,N,0,N,00,N
20250313,091012,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1798,-3,5,-0.17,1377426,765,2.54,1810,1810,1798,2340,1261,1801,1800.56,0.44,0,-26,1929,1864,1813,1748,1697,1897,1781,122,539,500,1290,1,1,23541303,423,-3.09,0.34,12,0.00,-582.00,5287.00,4925,20240710,-63.49,1671,20250228,7.60,2985,-39.77,20250106,1671,7.60,20250228,4925,-63.49,20240710,1671,7.60,20250228,0.85,N,238090,500,122 억,,103471,N,N,0,N,00,N
20250312,161004,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1801,33,2,1.87,54754625,30087,69.84,1800,1878,1762,2295,1238,1768,1821.97,0.43,0,1722,1812,1790,1779,1757,1746,1784,1751,122,527,500,1270,1,1,23541303,424,-3.09,0.34,12,0.13,-582.00,5287.00,4925,20240710,-63.43,1671,20250228,7.78,2985,-39.66,20250106,1671,7.78,20250228,4925,-63.43,20240710,1671,7.78,20250228,0.85,N,238090,500,122 억,,101749,N,N,0,N,00,N
20250312,151005,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1842,74,2,4.19,41779841,22906,53.17,1800,1878,1762,2295,1238,1768,1823.97,0.43,0,1281,1812,1790,1779,1757,1746,1784,1751,122,527,500,1270,1,1,23541303,434,-3.16,0.35,12,0.10,-582.00,5287.00,4925,20240710,-62.60,1671,20250228,10.23,2985,-38.29,20250106,1671,10.23,20250228,4925,-62.60,20240710,1671,10.23,20250228,0.85,N,238090,500,122 억,,101749,N,N,0,N,00,N
20250312,141003,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1858,90,2,5.09,34766054,19084,44.30,1800,1878,1762,2295,1238,1768,1821.74,0.43,0,744,1812,1790,1779,1757,1746,1784,1751,122,527,500,1270,1,1,23541303,437,-3.19,0.35,12,0.08,-582.00,5287.00,4925,20240710,-62.27,1671,20250228,11.19,2985,-37.76,20250106,1671,11.19,20250228,4925,-62.27,20240710,1671,11.19,20250228,0.85,N,238090,500,122 억,,101749,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 161009 57 100.00 KOSDAQ 화학 N N N N N 1779 -22 5 -1.22 25144684 14077 46.76 1810 1810 1770 2340 1261 1801 1786.22 0.44 0 -405 1929 1864 1813 1748 1697 1897 1781 122 539 500 1290 1 1 23541303 419 -3.06 0.34 12 0.06 -582.00 5287.00 4925 20240710 -63.88 1671 20250228 6.46 2985 -40.40 20250106 1671 6.46 20250228 4925 -63.88 20240710 1671 6.46 20250228 0.85 N 238090 500 122 억 103471 N N 0 N 00 N
3 20250313 151010 57 100.00 KOSDAQ 화학 N N N N N 1787 -14 5 -0.78 23407549 13101 43.52 1810 1810 1770 2340 1261 1801 1786.70 0.44 0 -49 1929 1864 1813 1748 1697 1897 1781 122 539 500 1290 1 1 23541303 421 -3.07 0.34 12 0.06 -582.00 5287.00 4925 20240710 -63.72 1671 20250228 6.94 2985 -40.13 20250106 1671 6.94 20250228 4925 -63.72 20240710 1671 6.94 20250228 0.85 N 238090 500 122 억 103471 N N 0 N 00 N
4 20250313 141010 57 100.00 KOSDAQ 화학 N N N N N 1794 -7 5 -0.39 20689772 11582 38.48 1810 1810 1770 2340 1261 1801 1786.37 0.44 0 -43 1929 1864 1813 1748 1697 1897 1781 122 539 500 1290 1 1 23541303 422 -3.08 0.34 12 0.05 -582.00 5287.00 4925 20240710 -63.57 1671 20250228 7.36 2985 -39.90 20250106 1671 7.36 20250228 4925 -63.57 20240710 1671 7.36 20250228 0.85 N 238090 500 122 억 103471 N N 0 N 00 N
5 20250313 131010 57 100.00 KOSDAQ 화학 N N N N N 1790 -11 5 -0.61 20517824 11486 38.16 1810 1810 1770 2340 1261 1801 1786.33 0.44 0 -42 1929 1864 1813 1748 1697 1897 1781 122 539 500 1290 1 1 23541303 421 -3.08 0.34 12 0.05 -582.00 5287.00 4925 20240710 -63.65 1671 20250228 7.12 2985 -40.03 20250106 1671 7.12 20250228 4925 -63.65 20240710 1671 7.12 20250228 0.85 N 238090 500 122 억 103471 N N 0 N 00 N
6 20250313 121009 57 100.00 KOSDAQ 화학 N N N N N 1800 -1 5 -0.06 19685392 11021 36.61 1810 1810 1770 2340 1261 1801 1786.17 0.44 0 -17 1929 1864 1813 1748 1697 1897 1781 122 539 500 1290 1 1 23541303 424 -3.09 0.34 12 0.05 -582.00 5287.00 4925 20240710 -63.45 1671 20250228 7.72 2985 -39.70 20250106 1671 7.72 20250228 4925 -63.45 20240710 1671 7.72 20250228 0.85 N 238090 500 122 억 103471 N N 0 N 00 N
7 20250313 111011 57 100.00 KOSDAQ 화학 N N N N N 1790 -11 5 -0.61 16611080 9305 30.91 1810 1810 1770 2340 1261 1801 1785.18 0.44 0 86 1929 1864 1813 1748 1697 1897 1781 122 539 500 1290 1 1 23541303 421 -3.08 0.34 12 0.04 -582.00 5287.00 4925 20240710 -63.65 1671 20250228 7.12 2985 -40.03 20250106 1671 7.12 20250228 4925 -63.65 20240710 1671 7.12 20250228 0.85 N 238090 500 122 억 103471 N N 0 N 00 N
8 20250313 101009 57 100.00 KOSDAQ 화학 N N N N N 1791 -10 5 -0.56 4420389 2460 8.17 1810 1810 1791 2340 1261 1801 1796.91 0.44 0 -395 1929 1864 1813 1748 1697 1897 1781 122 539 500 1290 1 1 23541303 422 -3.08 0.34 12 0.01 -582.00 5287.00 4925 20240710 -63.63 1671 20250228 7.18 2985 -40.00 20250106 1671 7.18 20250228 4925 -63.63 20240710 1671 7.18 20250228 0.85 N 238090 500 122 억 103471 N N 0 N 00 N
9 20250313 091012 57 100.00 KOSDAQ 화학 N N N N N 1798 -3 5 -0.17 1377426 765 2.54 1810 1810 1798 2340 1261 1801 1800.56 0.44 0 -26 1929 1864 1813 1748 1697 1897 1781 122 539 500 1290 1 1 23541303 423 -3.09 0.34 12 0.00 -582.00 5287.00 4925 20240710 -63.49 1671 20250228 7.60 2985 -39.77 20250106 1671 7.60 20250228 4925 -63.49 20240710 1671 7.60 20250228 0.85 N 238090 500 122 억 103471 N N 0 N 00 N
10 20250312 161004 57 100.00 KOSDAQ 화학 N N N N N 1801 33 2 1.87 54754625 30087 69.84 1800 1878 1762 2295 1238 1768 1821.97 0.43 0 1722 1812 1790 1779 1757 1746 1784 1751 122 527 500 1270 1 1 23541303 424 -3.09 0.34 12 0.13 -582.00 5287.00 4925 20240710 -63.43 1671 20250228 7.78 2985 -39.66 20250106 1671 7.78 20250228 4925 -63.43 20240710 1671 7.78 20250228 0.85 N 238090 500 122 억 101749 N N 0 N 00 N
11 20250312 151005 57 100.00 KOSDAQ 화학 N N N N N 1842 74 2 4.19 41779841 22906 53.17 1800 1878 1762 2295 1238 1768 1823.97 0.43 0 1281 1812 1790 1779 1757 1746 1784 1751 122 527 500 1270 1 1 23541303 434 -3.16 0.35 12 0.10 -582.00 5287.00 4925 20240710 -62.60 1671 20250228 10.23 2985 -38.29 20250106 1671 10.23 20250228 4925 -62.60 20240710 1671 10.23 20250228 0.85 N 238090 500 122 억 101749 N N 0 N 00 N
12 20250312 141003 57 100.00 KOSDAQ 화학 N N N N N 1858 90 2 5.09 34766054 19084 44.30 1800 1878 1762 2295 1238 1768 1821.74 0.43 0 744 1812 1790 1779 1757 1746 1784 1751 122 527 500 1270 1 1 23541303 437 -3.19 0.35 12 0.08 -582.00 5287.00 4925 20240710 -62.27 1671 20250228 11.19 2985 -37.76 20250106 1671 11.19 20250228 4925 -62.27 20240710 1671 11.19 20250228 0.85 N 238090 500 122 억 101749 N N 0 N 00 N