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
239890/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
20250313,161011,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,6670,-230,5,-3.33,353190490,52010,70.92,6910,6970,6670,8970,4830,6900,6791.99,5.03,0,-4042,7193,7046,6803,6656,6413,7120,6730,50,2070,500,4690,10,1,9935755,663,11.78,1.33,12,0.52,566.00,5022.00,20500,20240304,-67.46,6080,20241115,9.70,9070,-26.46,20250115,6350,5.04,20250311,19800,-66.31,20240701,6080,9.70,20241115,3.33,N,239890,500,49 억,,499291,N,N,0,N,00,N
20250313,151012,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,6700,-200,5,-2.90,335501310,49363,67.31,6910,6970,6670,8970,4830,6900,6796.62,5.03,0,-3402,7193,7046,6803,6656,6413,7120,6730,50,2070,500,4690,10,1,9935755,666,11.84,1.33,12,0.50,566.00,5022.00,20500,20240304,-67.32,6080,20241115,10.20,9070,-26.13,20250115,6350,5.51,20250311,19800,-66.16,20240701,6080,10.20,20241115,3.33,N,239890,500,49 억,,499291,N,N,0,N,00,N
20250313,141012,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,6690,-210,5,-3.04,291389235,42803,58.36,6910,6970,6670,8970,4830,6900,6807.68,5.03,0,-1242,7193,7046,6803,6656,6413,7120,6730,50,2070,500,4690,10,1,9935755,665,11.82,1.33,12,0.43,566.00,5022.00,20500,20240304,-67.37,6080,20241115,10.03,9070,-26.24,20250115,6350,5.35,20250311,19800,-66.21,20240701,6080,10.03,20241115,3.33,N,239890,500,49 억,,499291,N,N,0,N,00,N
20250313,131012,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,6740,-160,5,-2.32,228420305,33435,45.59,6910,6970,6740,8970,4830,6900,6831.77,5.03,0,-2485,7193,7046,6803,6656,6413,7120,6730,50,2070,500,4690,10,1,9935755,670,11.91,1.34,12,0.34,566.00,5022.00,20500,20240304,-67.12,6080,20241115,10.86,9070,-25.69,20250115,6350,6.14,20250311,19800,-65.96,20240701,6080,10.86,20241115,3.33,N,239890,500,49 억,,499291,N,N,0,N,00,N
20250313,121011,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,6790,-110,5,-1.59,183071285,26738,36.46,6910,6970,6770,8970,4830,6900,6846.86,5.03,0,-3727,7193,7046,6803,6656,6413,7120,6730,50,2070,500,4690,10,1,9935755,675,12.00,1.35,12,0.27,566.00,5022.00,20500,20240304,-66.88,6080,20241115,11.68,9070,-25.14,20250115,6350,6.93,20250311,19800,-65.71,20240701,6080,11.68,20241115,3.33,N,239890,500,49 억,,499291,N,N,0,N,00,N
20250313,111013,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,6840,-60,5,-0.87,157353435,22970,31.32,6910,6970,6770,8970,4830,6900,6850.39,5.03,0,-3611,7193,7046,6803,6656,6413,7120,6730,50,2070,500,4690,10,1,9935755,680,12.08,1.36,12,0.23,566.00,5022.00,20500,20240304,-66.63,6080,20241115,12.50,9070,-24.59,20250115,6350,7.72,20250311,19800,-65.45,20240701,6080,12.50,20241115,3.33,N,239890,500,49 억,,499291,N,N,0,N,00,N
20250313,101011,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,6810,-90,5,-1.30,130854105,19097,26.04,6910,6970,6770,8970,4830,6900,6852.08,5.03,0,-5072,7193,7046,6803,6656,6413,7120,6730,50,2070,500,4690,10,1,9935755,677,12.03,1.36,12,0.19,566.00,5022.00,20500,20240304,-66.78,6080,20241115,12.01,9070,-24.92,20250115,6350,7.24,20250311,19800,-65.61,20240701,6080,12.01,20241115,3.33,N,239890,500,49 억,,499291,N,N,0,N,00,N
20250313,091014,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,6840,-60,5,-0.87,33711810,4885,6.66,6910,6970,6840,8970,4830,6900,6901.09,5.03,0,-4179,7193,7046,6803,6656,6413,7120,6730,50,2070,500,4690,10,1,9935755,680,12.08,1.36,12,0.05,566.00,5022.00,20500,20240304,-66.63,6080,20241115,12.50,9070,-24.59,20250115,6350,7.72,20250311,19800,-65.45,20240701,6080,12.50,20241115,3.33,N,239890,500,49 억,,499291,N,N,0,N,00,N
20250312,161006,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,6900,360,2,5.50,497894180,73332,108.34,6620,6950,6560,8500,4580,6540,6789.59,4.81,0,22102,6813,6676,6513,6376,6213,6595,6295,50,1960,500,4440,10,1,9935755,686,12.19,1.37,12,0.74,566.00,5022.00,20500,20240304,-66.34,6080,20241115,13.49,9070,-23.93,20250115,6350,8.66,20250311,19800,-65.15,20240701,6080,13.49,20241115,3.34,N,239890,500,49 억,,477782,N,N,0,N,00,N
20250312,151007,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,6880,340,2,5.20,468162690,68984,101.91,6620,6950,6560,8500,4580,6540,6786.54,4.81,0,20365,6813,6676,6513,6376,6213,6595,6295,50,1960,500,4440,10,1,9935755,684,12.16,1.37,12,0.69,566.00,5022.00,20500,20240304,-66.44,6080,20241115,13.16,9070,-24.15,20250115,6350,8.35,20250311,19800,-65.25,20240701,6080,13.16,20241115,3.34,N,239890,500,49 억,,477782,N,N,0,N,00,N
20250312,141005,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,6830,290,2,4.43,358186320,52975,78.26,6620,6850,6560,8500,4580,6540,6761.42,4.81,0,20689,6813,6676,6513,6376,6213,6595,6295,50,1960,500,4440,10,1,9935755,679,12.07,1.36,12,0.53,566.00,5022.00,20500,20240304,-66.68,6080,20241115,12.34,9070,-24.70,20250115,6350,7.56,20250311,19800,-65.51,20240701,6080,12.34,20241115,3.34,N,239890,500,49 억,,477782,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 161011 57 100.00 KOSDAQ 화학 N N N N N 6670 -230 5 -3.33 353190490 52010 70.92 6910 6970 6670 8970 4830 6900 6791.99 5.03 0 -4042 7193 7046 6803 6656 6413 7120 6730 50 2070 500 4690 10 1 9935755 663 11.78 1.33 12 0.52 566.00 5022.00 20500 20240304 -67.46 6080 20241115 9.70 9070 -26.46 20250115 6350 5.04 20250311 19800 -66.31 20240701 6080 9.70 20241115 3.33 N 239890 500 49 억 499291 N N 0 N 00 N
3 20250313 151012 57 100.00 KOSDAQ 화학 N N N N N 6700 -200 5 -2.90 335501310 49363 67.31 6910 6970 6670 8970 4830 6900 6796.62 5.03 0 -3402 7193 7046 6803 6656 6413 7120 6730 50 2070 500 4690 10 1 9935755 666 11.84 1.33 12 0.50 566.00 5022.00 20500 20240304 -67.32 6080 20241115 10.20 9070 -26.13 20250115 6350 5.51 20250311 19800 -66.16 20240701 6080 10.20 20241115 3.33 N 239890 500 49 억 499291 N N 0 N 00 N
4 20250313 141012 57 100.00 KOSDAQ 화학 N N N N N 6690 -210 5 -3.04 291389235 42803 58.36 6910 6970 6670 8970 4830 6900 6807.68 5.03 0 -1242 7193 7046 6803 6656 6413 7120 6730 50 2070 500 4690 10 1 9935755 665 11.82 1.33 12 0.43 566.00 5022.00 20500 20240304 -67.37 6080 20241115 10.03 9070 -26.24 20250115 6350 5.35 20250311 19800 -66.21 20240701 6080 10.03 20241115 3.33 N 239890 500 49 억 499291 N N 0 N 00 N
5 20250313 131012 57 100.00 KOSDAQ 화학 N N N N N 6740 -160 5 -2.32 228420305 33435 45.59 6910 6970 6740 8970 4830 6900 6831.77 5.03 0 -2485 7193 7046 6803 6656 6413 7120 6730 50 2070 500 4690 10 1 9935755 670 11.91 1.34 12 0.34 566.00 5022.00 20500 20240304 -67.12 6080 20241115 10.86 9070 -25.69 20250115 6350 6.14 20250311 19800 -65.96 20240701 6080 10.86 20241115 3.33 N 239890 500 49 억 499291 N N 0 N 00 N
6 20250313 121011 57 100.00 KOSDAQ 화학 N N N N N 6790 -110 5 -1.59 183071285 26738 36.46 6910 6970 6770 8970 4830 6900 6846.86 5.03 0 -3727 7193 7046 6803 6656 6413 7120 6730 50 2070 500 4690 10 1 9935755 675 12.00 1.35 12 0.27 566.00 5022.00 20500 20240304 -66.88 6080 20241115 11.68 9070 -25.14 20250115 6350 6.93 20250311 19800 -65.71 20240701 6080 11.68 20241115 3.33 N 239890 500 49 억 499291 N N 0 N 00 N
7 20250313 111013 57 100.00 KOSDAQ 화학 N N N N N 6840 -60 5 -0.87 157353435 22970 31.32 6910 6970 6770 8970 4830 6900 6850.39 5.03 0 -3611 7193 7046 6803 6656 6413 7120 6730 50 2070 500 4690 10 1 9935755 680 12.08 1.36 12 0.23 566.00 5022.00 20500 20240304 -66.63 6080 20241115 12.50 9070 -24.59 20250115 6350 7.72 20250311 19800 -65.45 20240701 6080 12.50 20241115 3.33 N 239890 500 49 억 499291 N N 0 N 00 N
8 20250313 101011 57 100.00 KOSDAQ 화학 N N N N N 6810 -90 5 -1.30 130854105 19097 26.04 6910 6970 6770 8970 4830 6900 6852.08 5.03 0 -5072 7193 7046 6803 6656 6413 7120 6730 50 2070 500 4690 10 1 9935755 677 12.03 1.36 12 0.19 566.00 5022.00 20500 20240304 -66.78 6080 20241115 12.01 9070 -24.92 20250115 6350 7.24 20250311 19800 -65.61 20240701 6080 12.01 20241115 3.33 N 239890 500 49 억 499291 N N 0 N 00 N
9 20250313 091014 57 100.00 KOSDAQ 화학 N N N N N 6840 -60 5 -0.87 33711810 4885 6.66 6910 6970 6840 8970 4830 6900 6901.09 5.03 0 -4179 7193 7046 6803 6656 6413 7120 6730 50 2070 500 4690 10 1 9935755 680 12.08 1.36 12 0.05 566.00 5022.00 20500 20240304 -66.63 6080 20241115 12.50 9070 -24.59 20250115 6350 7.72 20250311 19800 -65.45 20240701 6080 12.50 20241115 3.33 N 239890 500 49 억 499291 N N 0 N 00 N
10 20250312 161006 57 100.00 KOSDAQ 화학 N N N N N 6900 360 2 5.50 497894180 73332 108.34 6620 6950 6560 8500 4580 6540 6789.59 4.81 0 22102 6813 6676 6513 6376 6213 6595 6295 50 1960 500 4440 10 1 9935755 686 12.19 1.37 12 0.74 566.00 5022.00 20500 20240304 -66.34 6080 20241115 13.49 9070 -23.93 20250115 6350 8.66 20250311 19800 -65.15 20240701 6080 13.49 20241115 3.34 N 239890 500 49 억 477782 N N 0 N 00 N
11 20250312 151007 57 100.00 KOSDAQ 화학 N N N N N 6880 340 2 5.20 468162690 68984 101.91 6620 6950 6560 8500 4580 6540 6786.54 4.81 0 20365 6813 6676 6513 6376 6213 6595 6295 50 1960 500 4440 10 1 9935755 684 12.16 1.37 12 0.69 566.00 5022.00 20500 20240304 -66.44 6080 20241115 13.16 9070 -24.15 20250115 6350 8.35 20250311 19800 -65.25 20240701 6080 13.16 20241115 3.34 N 239890 500 49 억 477782 N N 0 N 00 N
12 20250312 141005 57 100.00 KOSDAQ 화학 N N N N N 6830 290 2 4.43 358186320 52975 78.26 6620 6850 6560 8500 4580 6540 6761.42 4.81 0 20689 6813 6676 6513 6376 6213 6595 6295 50 1960 500 4440 10 1 9935755 679 12.07 1.36 12 0.53 566.00 5022.00 20500 20240304 -66.68 6080 20241115 12.34 9070 -24.70 20250115 6350 7.56 20250311 19800 -65.51 20240701 6080 12.34 20241115 3.34 N 239890 500 49 억 477782 N N 0 N 00 N