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
250930/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
20250313,161021,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,419,1,2,0.24,16100514,38331,25.71,421,427,418,543,293,418,420.04,0.55,0,-204,438,427,414,403,390,433,409,33,125,100,270,1,1,33000440,138,-1.36,0.61,12,0.12,-309.00,683.00,898,20240408,-53.34,313,20241209,33.87,586,-28.50,20250110,372,12.63,20250305,898,-53.34,20240408,313,33.87,20241209,0.07,N,250930,100,33 억,,182545,N,N,0,N,00,N
20250313,151022,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,420,2,2,0.48,11026983,26210,17.58,421,427,418,543,293,418,420.72,0.55,0,449,438,427,414,403,390,433,409,33,125,100,270,1,1,33000440,139,-1.36,0.61,12,0.08,-309.00,683.00,898,20240408,-53.23,313,20241209,34.19,586,-28.33,20250110,372,12.90,20250305,898,-53.23,20240408,313,34.19,20241209,0.07,N,250930,100,33 억,,182545,N,N,0,N,00,N
20250313,141022,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,421,3,2,0.72,8943591,21241,14.25,421,427,418,543,293,418,421.05,0.55,0,213,438,427,414,403,390,433,409,33,125,100,270,1,1,33000440,139,-1.36,0.62,12,0.06,-309.00,683.00,898,20240408,-53.12,313,20241209,34.50,586,-28.16,20250110,372,13.17,20250305,898,-53.12,20240408,313,34.50,20241209,0.07,N,250930,100,33 억,,182545,N,N,0,N,00,N
20250313,131022,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,419,1,2,0.24,8553234,20310,13.62,421,427,418,543,293,418,421.13,0.55,0,216,438,427,414,403,390,433,409,33,125,100,270,1,1,33000440,138,-1.36,0.61,12,0.06,-309.00,683.00,898,20240408,-53.34,313,20241209,33.87,586,-28.50,20250110,372,12.63,20250305,898,-53.34,20240408,313,33.87,20241209,0.07,N,250930,100,33 억,,182545,N,N,0,N,00,N
20250313,121021,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,420,2,2,0.48,6954652,16512,11.07,421,427,418,543,293,418,421.19,0.55,0,218,438,427,414,403,390,433,409,33,125,100,270,1,1,33000440,139,-1.36,0.61,12,0.05,-309.00,683.00,898,20240408,-53.23,313,20241209,34.19,586,-28.33,20250110,372,12.90,20250305,898,-53.23,20240408,313,34.19,20241209,0.07,N,250930,100,33 억,,182545,N,N,0,N,00,N
20250313,111023,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,421,3,2,0.72,6832709,16221,10.88,421,427,418,543,293,418,421.23,0.55,0,45,438,427,414,403,390,433,409,33,125,100,270,1,1,33000440,139,-1.36,0.62,12,0.05,-309.00,683.00,898,20240408,-53.12,313,20241209,34.50,586,-28.16,20250110,372,13.17,20250305,898,-53.12,20240408,313,34.50,20241209,0.07,N,250930,100,33 억,,182545,N,N,0,N,00,N
20250313,101021,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,422,4,2,0.96,6181823,14666,9.84,421,427,418,543,293,418,421.51,0.55,0,-515,438,427,414,403,390,433,409,33,125,100,270,1,1,33000440,139,-1.37,0.62,12,0.04,-309.00,683.00,898,20240408,-53.01,313,20241209,34.82,586,-27.99,20250110,372,13.44,20250305,898,-53.01,20240408,313,34.82,20241209,0.07,N,250930,100,33 억,,182545,N,N,0,N,00,N
20250313,091024,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,420,2,2,0.48,3701285,8734,5.86,421,427,418,543,293,418,423.78,0.55,0,-286,438,427,414,403,390,433,409,33,125,100,270,1,1,33000440,139,-1.36,0.61,12,0.03,-309.00,683.00,898,20240408,-53.23,313,20241209,34.19,586,-28.33,20250110,372,12.90,20250305,898,-53.23,20240408,313,34.19,20241209,0.07,N,250930,100,33 억,,182545,N,N,0,N,00,N
20250312,161016,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,418,4,2,0.97,61565087,149095,154.02,414,425,401,538,290,414,412.93,0.57,0,-4130,434,424,415,405,396,429,410,33,124,100,270,1,1,33000440,138,-1.35,0.61,12,0.45,-309.00,683.00,898,20240408,-53.45,313,20241209,33.55,586,-28.67,20250110,372,12.37,20250305,898,-53.45,20240408,313,33.55,20241209,0.07,N,250930,100,33 억,,186808,N,N,0,N,00,N
20250312,151017,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,416,2,2,0.48,60131389,145656,150.47,414,425,401,538,290,414,412.83,0.57,0,-3693,434,424,415,405,396,429,410,33,124,100,270,1,1,33000440,137,-1.35,0.61,12,0.44,-309.00,683.00,898,20240408,-53.67,313,20241209,32.91,586,-29.01,20250110,372,11.83,20250305,898,-53.67,20240408,313,32.91,20241209,0.07,N,250930,100,33 억,,186808,N,N,0,N,00,N
20250312,141014,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,416,2,2,0.48,36441940,87751,90.65,414,425,401,538,290,414,415.29,0.57,0,-4028,434,424,415,405,396,429,410,33,124,100,270,1,1,33000440,137,-1.35,0.61,12,0.27,-309.00,683.00,898,20240408,-53.67,313,20241209,32.91,586,-29.01,20250110,372,11.83,20250305,898,-53.67,20240408,313,32.91,20241209,0.07,N,250930,100,33 억,,186808,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 161021 57 100.00 KOSDAQ 화학 N N N N N 419 1 2 0.24 16100514 38331 25.71 421 427 418 543 293 418 420.04 0.55 0 -204 438 427 414 403 390 433 409 33 125 100 270 1 1 33000440 138 -1.36 0.61 12 0.12 -309.00 683.00 898 20240408 -53.34 313 20241209 33.87 586 -28.50 20250110 372 12.63 20250305 898 -53.34 20240408 313 33.87 20241209 0.07 N 250930 100 33 억 182545 N N 0 N 00 N
3 20250313 151022 57 100.00 KOSDAQ 화학 N N N N N 420 2 2 0.48 11026983 26210 17.58 421 427 418 543 293 418 420.72 0.55 0 449 438 427 414 403 390 433 409 33 125 100 270 1 1 33000440 139 -1.36 0.61 12 0.08 -309.00 683.00 898 20240408 -53.23 313 20241209 34.19 586 -28.33 20250110 372 12.90 20250305 898 -53.23 20240408 313 34.19 20241209 0.07 N 250930 100 33 억 182545 N N 0 N 00 N
4 20250313 141022 57 100.00 KOSDAQ 화학 N N N N N 421 3 2 0.72 8943591 21241 14.25 421 427 418 543 293 418 421.05 0.55 0 213 438 427 414 403 390 433 409 33 125 100 270 1 1 33000440 139 -1.36 0.62 12 0.06 -309.00 683.00 898 20240408 -53.12 313 20241209 34.50 586 -28.16 20250110 372 13.17 20250305 898 -53.12 20240408 313 34.50 20241209 0.07 N 250930 100 33 억 182545 N N 0 N 00 N
5 20250313 131022 57 100.00 KOSDAQ 화학 N N N N N 419 1 2 0.24 8553234 20310 13.62 421 427 418 543 293 418 421.13 0.55 0 216 438 427 414 403 390 433 409 33 125 100 270 1 1 33000440 138 -1.36 0.61 12 0.06 -309.00 683.00 898 20240408 -53.34 313 20241209 33.87 586 -28.50 20250110 372 12.63 20250305 898 -53.34 20240408 313 33.87 20241209 0.07 N 250930 100 33 억 182545 N N 0 N 00 N
6 20250313 121021 57 100.00 KOSDAQ 화학 N N N N N 420 2 2 0.48 6954652 16512 11.07 421 427 418 543 293 418 421.19 0.55 0 218 438 427 414 403 390 433 409 33 125 100 270 1 1 33000440 139 -1.36 0.61 12 0.05 -309.00 683.00 898 20240408 -53.23 313 20241209 34.19 586 -28.33 20250110 372 12.90 20250305 898 -53.23 20240408 313 34.19 20241209 0.07 N 250930 100 33 억 182545 N N 0 N 00 N
7 20250313 111023 57 100.00 KOSDAQ 화학 N N N N N 421 3 2 0.72 6832709 16221 10.88 421 427 418 543 293 418 421.23 0.55 0 45 438 427 414 403 390 433 409 33 125 100 270 1 1 33000440 139 -1.36 0.62 12 0.05 -309.00 683.00 898 20240408 -53.12 313 20241209 34.50 586 -28.16 20250110 372 13.17 20250305 898 -53.12 20240408 313 34.50 20241209 0.07 N 250930 100 33 억 182545 N N 0 N 00 N
8 20250313 101021 57 100.00 KOSDAQ 화학 N N N N N 422 4 2 0.96 6181823 14666 9.84 421 427 418 543 293 418 421.51 0.55 0 -515 438 427 414 403 390 433 409 33 125 100 270 1 1 33000440 139 -1.37 0.62 12 0.04 -309.00 683.00 898 20240408 -53.01 313 20241209 34.82 586 -27.99 20250110 372 13.44 20250305 898 -53.01 20240408 313 34.82 20241209 0.07 N 250930 100 33 억 182545 N N 0 N 00 N
9 20250313 091024 57 100.00 KOSDAQ 화학 N N N N N 420 2 2 0.48 3701285 8734 5.86 421 427 418 543 293 418 423.78 0.55 0 -286 438 427 414 403 390 433 409 33 125 100 270 1 1 33000440 139 -1.36 0.61 12 0.03 -309.00 683.00 898 20240408 -53.23 313 20241209 34.19 586 -28.33 20250110 372 12.90 20250305 898 -53.23 20240408 313 34.19 20241209 0.07 N 250930 100 33 억 182545 N N 0 N 00 N
10 20250312 161016 57 100.00 KOSDAQ 화학 N N N N N 418 4 2 0.97 61565087 149095 154.02 414 425 401 538 290 414 412.93 0.57 0 -4130 434 424 415 405 396 429 410 33 124 100 270 1 1 33000440 138 -1.35 0.61 12 0.45 -309.00 683.00 898 20240408 -53.45 313 20241209 33.55 586 -28.67 20250110 372 12.37 20250305 898 -53.45 20240408 313 33.55 20241209 0.07 N 250930 100 33 억 186808 N N 0 N 00 N
11 20250312 151017 57 100.00 KOSDAQ 화학 N N N N N 416 2 2 0.48 60131389 145656 150.47 414 425 401 538 290 414 412.83 0.57 0 -3693 434 424 415 405 396 429 410 33 124 100 270 1 1 33000440 137 -1.35 0.61 12 0.44 -309.00 683.00 898 20240408 -53.67 313 20241209 32.91 586 -29.01 20250110 372 11.83 20250305 898 -53.67 20240408 313 32.91 20241209 0.07 N 250930 100 33 억 186808 N N 0 N 00 N
12 20250312 141014 57 100.00 KOSDAQ 화학 N N N N N 416 2 2 0.48 36441940 87751 90.65 414 425 401 538 290 414 415.29 0.57 0 -4028 434 424 415 405 396 429 410 33 124 100 270 1 1 33000440 137 -1.35 0.61 12 0.27 -309.00 683.00 898 20240408 -53.67 313 20241209 32.91 586 -29.01 20250110 372 11.83 20250305 898 -53.67 20240408 313 32.91 20241209 0.07 N 250930 100 33 억 186808 N N 0 N 00 N