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
265740/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
20250313,161037,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,5050,-130,5,-2.51,209813910,40451,113.86,5180,5290,5050,6730,3630,5180,5187.09,0.30,0,-2066,5420,5300,5180,5060,4940,5360,5120,9,1550,100,3520,10,1,8931800,451,12.26,0.74,12,0.45,412.00,6809.00,9790,20240614,-48.42,4405,20241209,14.64,6330,-20.22,20250116,4625,9.19,20250102,9790,-48.42,20240614,4405,14.64,20241209,2.03,N,265740,100,8 억,,26672,N,N,0,N,00,N
20250313,151038,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,5090,-90,5,-1.74,198109060,38138,107.35,5180,5290,5080,6730,3630,5180,5194.53,0.30,0,-2043,5420,5300,5180,5060,4940,5360,5120,9,1550,100,3520,10,1,8931800,455,12.35,0.75,12,0.43,412.00,6809.00,9790,20240614,-48.01,4405,20241209,15.55,6330,-19.59,20250116,4625,10.05,20250102,9790,-48.01,20240614,4405,15.55,20241209,2.03,N,265740,100,8 억,,26672,N,N,0,N,00,N
20250313,141038,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,5100,-80,5,-1.54,177789870,34144,96.11,5180,5290,5100,6730,3630,5180,5207.06,0.30,0,-2457,5420,5300,5180,5060,4940,5360,5120,9,1550,100,3520,10,1,8931800,456,12.38,0.75,12,0.38,412.00,6809.00,9790,20240614,-47.91,4405,20241209,15.78,6330,-19.43,20250116,4625,10.27,20250102,9790,-47.91,20240614,4405,15.78,20241209,2.03,N,265740,100,8 억,,26672,N,N,0,N,00,N
20250313,131037,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,5170,-10,5,-0.19,146590280,28076,79.03,5180,5290,5170,6730,3630,5180,5221.20,0.30,0,-2029,5420,5300,5180,5060,4940,5360,5120,9,1550,100,3520,10,1,8931800,462,12.55,0.76,12,0.31,412.00,6809.00,9790,20240614,-47.19,4405,20241209,17.37,6330,-18.33,20250116,4625,11.78,20250102,9790,-47.19,20240614,4405,17.37,20241209,2.03,N,265740,100,8 억,,26672,N,N,0,N,00,N
20250313,121037,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,5180,0,3,0.00,134576660,25758,72.50,5180,5290,5180,6730,3630,5180,5224.65,0.30,0,-2044,5420,5300,5180,5060,4940,5360,5120,9,1550,100,3520,10,1,8931800,463,12.57,0.76,12,0.29,412.00,6809.00,9790,20240614,-47.09,4405,20241209,17.59,6330,-18.17,20250116,4625,12.00,20250102,9790,-47.09,20240614,4405,17.59,20241209,2.03,N,265740,100,8 억,,26672,N,N,0,N,00,N
20250313,111040,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,5210,30,2,0.58,116645730,22307,62.79,5180,5290,5180,6730,3630,5180,5229.11,0.30,0,-1902,5420,5300,5180,5060,4940,5360,5120,9,1550,100,3520,10,1,8931800,465,12.65,0.77,12,0.25,412.00,6809.00,9790,20240614,-46.78,4405,20241209,18.27,6330,-17.69,20250116,4625,12.65,20250102,9790,-46.78,20240614,4405,18.27,20241209,2.03,N,265740,100,8 억,,26672,N,N,0,N,00,N
20250313,101037,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,5270,90,2,1.74,92972250,17784,50.06,5180,5290,5180,6730,3630,5180,5227.86,0.30,0,-1806,5420,5300,5180,5060,4940,5360,5120,9,1550,100,3520,10,1,8931800,471,12.79,0.77,12,0.20,412.00,6809.00,9790,20240614,-46.17,4405,20241209,19.64,6330,-16.75,20250116,4625,13.95,20250102,9790,-46.17,20240614,4405,19.64,20241209,2.03,N,265740,100,8 억,,26672,N,N,0,N,00,N
20250313,091040,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,5210,30,2,0.58,22460300,4311,12.13,5180,5260,5180,6730,3630,5180,5210.00,0.30,0,-276,5420,5300,5180,5060,4940,5360,5120,9,1550,100,3520,10,1,8931800,465,12.65,0.77,12,0.05,412.00,6809.00,9790,20240614,-46.78,4405,20241209,18.27,6330,-17.69,20250116,4625,12.65,20250102,9790,-46.78,20240614,4405,18.27,20241209,2.03,N,265740,100,8 억,,26672,N,N,0,N,00,N
20250312,161031,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,5180,110,2,2.17,178795910,34427,49.57,5070,5300,5060,6590,3550,5070,5193.56,0.30,0,117,5336,5202,5116,4982,4896,5180,4960,9,1520,100,3440,10,1,8931800,463,12.57,0.76,12,0.39,412.00,6809.00,9790,20240614,-47.09,4405,20241209,17.59,6330,-18.17,20250116,4625,12.00,20250102,9790,-47.09,20240614,4405,17.59,20241209,2.19,N,265740,100,8 억,,26555,N,N,0,N,00,N
20250312,151033,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,5200,130,2,2.56,173883550,33478,48.20,5070,5300,5060,6590,3550,5070,5193.96,0.30,0,113,5336,5202,5116,4982,4896,5180,4960,9,1520,100,3440,10,1,8931800,464,12.62,0.76,12,0.37,412.00,6809.00,9790,20240614,-46.88,4405,20241209,18.05,6330,-17.85,20250116,4625,12.43,20250102,9790,-46.88,20240614,4405,18.05,20241209,2.19,N,265740,100,8 억,,26555,N,N,0,N,00,N
20250312,141030,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,5220,150,2,2.96,150498830,28947,41.68,5070,5300,5060,6590,3550,5070,5199.12,0.30,0,-352,5336,5202,5116,4982,4896,5180,4960,9,1520,100,3440,10,1,8931800,466,12.67,0.77,12,0.32,412.00,6809.00,9790,20240614,-46.68,4405,20241209,18.50,6330,-17.54,20250116,4625,12.86,20250102,9790,-46.68,20240614,4405,18.50,20241209,2.19,N,265740,100,8 억,,26555,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 161037 57 100.00 KOSDAQ 화학 N N N N N 5050 -130 5 -2.51 209813910 40451 113.86 5180 5290 5050 6730 3630 5180 5187.09 0.30 0 -2066 5420 5300 5180 5060 4940 5360 5120 9 1550 100 3520 10 1 8931800 451 12.26 0.74 12 0.45 412.00 6809.00 9790 20240614 -48.42 4405 20241209 14.64 6330 -20.22 20250116 4625 9.19 20250102 9790 -48.42 20240614 4405 14.64 20241209 2.03 N 265740 100 8 억 26672 N N 0 N 00 N
3 20250313 151038 57 100.00 KOSDAQ 화학 N N N N N 5090 -90 5 -1.74 198109060 38138 107.35 5180 5290 5080 6730 3630 5180 5194.53 0.30 0 -2043 5420 5300 5180 5060 4940 5360 5120 9 1550 100 3520 10 1 8931800 455 12.35 0.75 12 0.43 412.00 6809.00 9790 20240614 -48.01 4405 20241209 15.55 6330 -19.59 20250116 4625 10.05 20250102 9790 -48.01 20240614 4405 15.55 20241209 2.03 N 265740 100 8 억 26672 N N 0 N 00 N
4 20250313 141038 57 100.00 KOSDAQ 화학 N N N N N 5100 -80 5 -1.54 177789870 34144 96.11 5180 5290 5100 6730 3630 5180 5207.06 0.30 0 -2457 5420 5300 5180 5060 4940 5360 5120 9 1550 100 3520 10 1 8931800 456 12.38 0.75 12 0.38 412.00 6809.00 9790 20240614 -47.91 4405 20241209 15.78 6330 -19.43 20250116 4625 10.27 20250102 9790 -47.91 20240614 4405 15.78 20241209 2.03 N 265740 100 8 억 26672 N N 0 N 00 N
5 20250313 131037 57 100.00 KOSDAQ 화학 N N N N N 5170 -10 5 -0.19 146590280 28076 79.03 5180 5290 5170 6730 3630 5180 5221.20 0.30 0 -2029 5420 5300 5180 5060 4940 5360 5120 9 1550 100 3520 10 1 8931800 462 12.55 0.76 12 0.31 412.00 6809.00 9790 20240614 -47.19 4405 20241209 17.37 6330 -18.33 20250116 4625 11.78 20250102 9790 -47.19 20240614 4405 17.37 20241209 2.03 N 265740 100 8 억 26672 N N 0 N 00 N
6 20250313 121037 57 100.00 KOSDAQ 화학 N N N N N 5180 0 3 0.00 134576660 25758 72.50 5180 5290 5180 6730 3630 5180 5224.65 0.30 0 -2044 5420 5300 5180 5060 4940 5360 5120 9 1550 100 3520 10 1 8931800 463 12.57 0.76 12 0.29 412.00 6809.00 9790 20240614 -47.09 4405 20241209 17.59 6330 -18.17 20250116 4625 12.00 20250102 9790 -47.09 20240614 4405 17.59 20241209 2.03 N 265740 100 8 억 26672 N N 0 N 00 N
7 20250313 111040 57 100.00 KOSDAQ 화학 N N N N N 5210 30 2 0.58 116645730 22307 62.79 5180 5290 5180 6730 3630 5180 5229.11 0.30 0 -1902 5420 5300 5180 5060 4940 5360 5120 9 1550 100 3520 10 1 8931800 465 12.65 0.77 12 0.25 412.00 6809.00 9790 20240614 -46.78 4405 20241209 18.27 6330 -17.69 20250116 4625 12.65 20250102 9790 -46.78 20240614 4405 18.27 20241209 2.03 N 265740 100 8 억 26672 N N 0 N 00 N
8 20250313 101037 57 100.00 KOSDAQ 화학 N N N N N 5270 90 2 1.74 92972250 17784 50.06 5180 5290 5180 6730 3630 5180 5227.86 0.30 0 -1806 5420 5300 5180 5060 4940 5360 5120 9 1550 100 3520 10 1 8931800 471 12.79 0.77 12 0.20 412.00 6809.00 9790 20240614 -46.17 4405 20241209 19.64 6330 -16.75 20250116 4625 13.95 20250102 9790 -46.17 20240614 4405 19.64 20241209 2.03 N 265740 100 8 억 26672 N N 0 N 00 N
9 20250313 091040 57 100.00 KOSDAQ 화학 N N N N N 5210 30 2 0.58 22460300 4311 12.13 5180 5260 5180 6730 3630 5180 5210.00 0.30 0 -276 5420 5300 5180 5060 4940 5360 5120 9 1550 100 3520 10 1 8931800 465 12.65 0.77 12 0.05 412.00 6809.00 9790 20240614 -46.78 4405 20241209 18.27 6330 -17.69 20250116 4625 12.65 20250102 9790 -46.78 20240614 4405 18.27 20241209 2.03 N 265740 100 8 억 26672 N N 0 N 00 N
10 20250312 161031 57 100.00 KOSDAQ 화학 N N N N N 5180 110 2 2.17 178795910 34427 49.57 5070 5300 5060 6590 3550 5070 5193.56 0.30 0 117 5336 5202 5116 4982 4896 5180 4960 9 1520 100 3440 10 1 8931800 463 12.57 0.76 12 0.39 412.00 6809.00 9790 20240614 -47.09 4405 20241209 17.59 6330 -18.17 20250116 4625 12.00 20250102 9790 -47.09 20240614 4405 17.59 20241209 2.19 N 265740 100 8 억 26555 N N 0 N 00 N
11 20250312 151033 57 100.00 KOSDAQ 화학 N N N N N 5200 130 2 2.56 173883550 33478 48.20 5070 5300 5060 6590 3550 5070 5193.96 0.30 0 113 5336 5202 5116 4982 4896 5180 4960 9 1520 100 3440 10 1 8931800 464 12.62 0.76 12 0.37 412.00 6809.00 9790 20240614 -46.88 4405 20241209 18.05 6330 -17.85 20250116 4625 12.43 20250102 9790 -46.88 20240614 4405 18.05 20241209 2.19 N 265740 100 8 억 26555 N N 0 N 00 N
12 20250312 141030 57 100.00 KOSDAQ 화학 N N N N N 5220 150 2 2.96 150498830 28947 41.68 5070 5300 5060 6590 3550 5070 5199.12 0.30 0 -352 5336 5202 5116 4982 4896 5180 4960 9 1520 100 3440 10 1 8931800 466 12.67 0.77 12 0.32 412.00 6809.00 9790 20240614 -46.68 4405 20241209 18.50 6330 -17.54 20250116 4625 12.86 20250102 9790 -46.68 20240614 4405 18.50 20241209 2.19 N 265740 100 8 억 26555 N N 0 N 00 N