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
285800/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
20250313,161054,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2150,-65,5,-2.93,110585854,50773,91.11,2220,2295,2140,2875,1555,2215,2178.04,1.71,0,-6300,2308,2261,2213,2166,2118,2285,2190,17,660,100,1370,5,1,17477270,376,-17.77,0.91,12,0.29,-121.00,2352.00,4600,20240229,-53.26,1945,20241210,10.54,3830,-43.86,20250123,2060,4.37,20250102,4270,-49.65,20240603,1945,10.54,20241210,2.38,N,285800,100,17 억,,299459,N,N,0,N,00,N
20250313,151054,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2160,-55,5,-2.48,102735469,47127,84.56,2220,2295,2140,2875,1555,2215,2179.97,1.71,0,-4336,2308,2261,2213,2166,2118,2285,2190,17,660,100,1370,5,1,17477270,378,-17.85,0.92,12,0.27,-121.00,2352.00,4600,20240229,-53.04,1945,20241210,11.05,3830,-43.60,20250123,2060,4.85,20250102,4270,-49.41,20240603,1945,11.05,20241210,2.38,N,285800,100,17 억,,299459,N,N,0,N,00,N
20250313,141054,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2165,-50,5,-2.26,72580014,33116,59.42,2220,2295,2160,2875,1555,2215,2191.69,1.71,0,-962,2308,2261,2213,2166,2118,2285,2190,17,660,100,1370,5,1,17477270,378,-17.89,0.92,12,0.19,-121.00,2352.00,4600,20240229,-52.93,1945,20241210,11.31,3830,-43.47,20250123,2060,5.10,20250102,4270,-49.30,20240603,1945,11.31,20241210,2.38,N,285800,100,17 억,,299459,N,N,0,N,00,N
20250313,131054,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2165,-50,5,-2.26,69462244,31676,56.84,2220,2295,2165,2875,1555,2215,2192.90,1.71,0,430,2308,2261,2213,2166,2118,2285,2190,17,660,100,1370,5,1,17477270,378,-17.89,0.92,12,0.18,-121.00,2352.00,4600,20240229,-52.93,1945,20241210,11.31,3830,-43.47,20250123,2060,5.10,20250102,4270,-49.30,20240603,1945,11.31,20241210,2.38,N,285800,100,17 억,,299459,N,N,0,N,00,N
20250313,121053,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2180,-35,5,-1.58,56703279,25801,46.30,2220,2295,2175,2875,1555,2215,2197.72,1.71,0,2599,2308,2261,2213,2166,2118,2285,2190,17,660,100,1370,5,1,17477270,381,-18.02,0.93,12,0.15,-121.00,2352.00,4600,20240229,-52.61,1945,20241210,12.08,3830,-43.08,20250123,2060,5.83,20250102,4270,-48.95,20240603,1945,12.08,20241210,2.38,N,285800,100,17 억,,299459,N,N,0,N,00,N
20250313,111056,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2175,-40,5,-1.81,47447709,21578,38.72,2220,2295,2175,2875,1555,2215,2198.89,1.71,0,4561,2308,2261,2213,2166,2118,2285,2190,17,660,100,1370,5,1,17477270,380,-17.98,0.92,12,0.12,-121.00,2352.00,4600,20240229,-52.72,1945,20241210,11.83,3830,-43.21,20250123,2060,5.58,20250102,4270,-49.06,20240603,1945,11.83,20241210,2.38,N,285800,100,17 억,,299459,N,N,0,N,00,N
20250313,101053,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2235,20,2,0.90,13537984,6099,10.94,2220,2295,2195,2875,1555,2215,2219.71,1.71,0,1546,2308,2261,2213,2166,2118,2285,2190,17,660,100,1370,5,1,17477270,391,-18.47,0.95,12,0.03,-121.00,2352.00,4600,20240229,-51.41,1945,20241210,14.91,3830,-41.64,20250123,2060,8.50,20250102,4270,-47.66,20240603,1945,14.91,20241210,2.38,N,285800,100,17 억,,299459,N,N,0,N,00,N
20250313,091056,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2260,45,2,2.03,2388679,1063,1.91,2220,2295,2220,2875,1555,2215,2247.11,1.71,0,620,2308,2261,2213,2166,2118,2285,2190,17,660,100,1370,5,1,17477270,395,-18.68,0.96,12,0.01,-121.00,2352.00,4600,20240229,-50.87,1945,20241210,16.20,3830,-40.99,20250123,2060,9.71,20250102,4270,-47.07,20240603,1945,16.20,20241210,2.38,N,285800,100,17 억,,299459,N,N,0,N,00,N
20250312,161047,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2215,5,2,0.23,121356315,54693,101.45,2210,2260,2165,2870,1550,2210,2218.80,1.76,0,-8943,2270,2240,2180,2150,2090,2255,2165,17,660,100,1370,5,1,17477270,387,-18.31,0.94,12,0.31,-121.00,2352.00,4600,20240229,-51.85,1945,20241210,13.88,3830,-42.17,20250123,2060,7.52,20250102,4270,-48.13,20240603,1945,13.88,20241210,2.40,N,285800,100,17 억,,308402,N,N,0,N,00,N
20250312,151049,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2230,20,2,0.90,119073645,53670,99.56,2210,2260,2165,2870,1550,2210,2218.63,1.76,0,-8541,2270,2240,2180,2150,2090,2255,2165,17,660,100,1370,5,1,17477270,390,-18.43,0.95,12,0.31,-121.00,2352.00,4600,20240229,-51.52,1945,20241210,14.65,3830,-41.78,20250123,2060,8.25,20250102,4270,-47.78,20240603,1945,14.65,20241210,2.40,N,285800,100,17 억,,308402,N,N,0,N,00,N
20250312,141046,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2225,15,2,0.68,94798260,42773,79.34,2210,2260,2165,2870,1550,2210,2216.31,1.76,0,-8342,2270,2240,2180,2150,2090,2255,2165,17,660,100,1370,5,1,17477270,389,-18.39,0.95,12,0.24,-121.00,2352.00,4600,20240229,-51.63,1945,20241210,14.40,3830,-41.91,20250123,2060,8.01,20250102,4270,-47.89,20240603,1945,14.40,20241210,2.40,N,285800,100,17 억,,308402,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 161054 57 100.00 KOSDAQ 화학 N N N N N 2150 -65 5 -2.93 110585854 50773 91.11 2220 2295 2140 2875 1555 2215 2178.04 1.71 0 -6300 2308 2261 2213 2166 2118 2285 2190 17 660 100 1370 5 1 17477270 376 -17.77 0.91 12 0.29 -121.00 2352.00 4600 20240229 -53.26 1945 20241210 10.54 3830 -43.86 20250123 2060 4.37 20250102 4270 -49.65 20240603 1945 10.54 20241210 2.38 N 285800 100 17 억 299459 N N 0 N 00 N
3 20250313 151054 57 100.00 KOSDAQ 화학 N N N N N 2160 -55 5 -2.48 102735469 47127 84.56 2220 2295 2140 2875 1555 2215 2179.97 1.71 0 -4336 2308 2261 2213 2166 2118 2285 2190 17 660 100 1370 5 1 17477270 378 -17.85 0.92 12 0.27 -121.00 2352.00 4600 20240229 -53.04 1945 20241210 11.05 3830 -43.60 20250123 2060 4.85 20250102 4270 -49.41 20240603 1945 11.05 20241210 2.38 N 285800 100 17 억 299459 N N 0 N 00 N
4 20250313 141054 57 100.00 KOSDAQ 화학 N N N N N 2165 -50 5 -2.26 72580014 33116 59.42 2220 2295 2160 2875 1555 2215 2191.69 1.71 0 -962 2308 2261 2213 2166 2118 2285 2190 17 660 100 1370 5 1 17477270 378 -17.89 0.92 12 0.19 -121.00 2352.00 4600 20240229 -52.93 1945 20241210 11.31 3830 -43.47 20250123 2060 5.10 20250102 4270 -49.30 20240603 1945 11.31 20241210 2.38 N 285800 100 17 억 299459 N N 0 N 00 N
5 20250313 131054 57 100.00 KOSDAQ 화학 N N N N N 2165 -50 5 -2.26 69462244 31676 56.84 2220 2295 2165 2875 1555 2215 2192.90 1.71 0 430 2308 2261 2213 2166 2118 2285 2190 17 660 100 1370 5 1 17477270 378 -17.89 0.92 12 0.18 -121.00 2352.00 4600 20240229 -52.93 1945 20241210 11.31 3830 -43.47 20250123 2060 5.10 20250102 4270 -49.30 20240603 1945 11.31 20241210 2.38 N 285800 100 17 억 299459 N N 0 N 00 N
6 20250313 121053 57 100.00 KOSDAQ 화학 N N N N N 2180 -35 5 -1.58 56703279 25801 46.30 2220 2295 2175 2875 1555 2215 2197.72 1.71 0 2599 2308 2261 2213 2166 2118 2285 2190 17 660 100 1370 5 1 17477270 381 -18.02 0.93 12 0.15 -121.00 2352.00 4600 20240229 -52.61 1945 20241210 12.08 3830 -43.08 20250123 2060 5.83 20250102 4270 -48.95 20240603 1945 12.08 20241210 2.38 N 285800 100 17 억 299459 N N 0 N 00 N
7 20250313 111056 57 100.00 KOSDAQ 화학 N N N N N 2175 -40 5 -1.81 47447709 21578 38.72 2220 2295 2175 2875 1555 2215 2198.89 1.71 0 4561 2308 2261 2213 2166 2118 2285 2190 17 660 100 1370 5 1 17477270 380 -17.98 0.92 12 0.12 -121.00 2352.00 4600 20240229 -52.72 1945 20241210 11.83 3830 -43.21 20250123 2060 5.58 20250102 4270 -49.06 20240603 1945 11.83 20241210 2.38 N 285800 100 17 억 299459 N N 0 N 00 N
8 20250313 101053 57 100.00 KOSDAQ 화학 N N N N N 2235 20 2 0.90 13537984 6099 10.94 2220 2295 2195 2875 1555 2215 2219.71 1.71 0 1546 2308 2261 2213 2166 2118 2285 2190 17 660 100 1370 5 1 17477270 391 -18.47 0.95 12 0.03 -121.00 2352.00 4600 20240229 -51.41 1945 20241210 14.91 3830 -41.64 20250123 2060 8.50 20250102 4270 -47.66 20240603 1945 14.91 20241210 2.38 N 285800 100 17 억 299459 N N 0 N 00 N
9 20250313 091056 57 100.00 KOSDAQ 화학 N N N N N 2260 45 2 2.03 2388679 1063 1.91 2220 2295 2220 2875 1555 2215 2247.11 1.71 0 620 2308 2261 2213 2166 2118 2285 2190 17 660 100 1370 5 1 17477270 395 -18.68 0.96 12 0.01 -121.00 2352.00 4600 20240229 -50.87 1945 20241210 16.20 3830 -40.99 20250123 2060 9.71 20250102 4270 -47.07 20240603 1945 16.20 20241210 2.38 N 285800 100 17 억 299459 N N 0 N 00 N
10 20250312 161047 57 100.00 KOSDAQ 화학 N N N N N 2215 5 2 0.23 121356315 54693 101.45 2210 2260 2165 2870 1550 2210 2218.80 1.76 0 -8943 2270 2240 2180 2150 2090 2255 2165 17 660 100 1370 5 1 17477270 387 -18.31 0.94 12 0.31 -121.00 2352.00 4600 20240229 -51.85 1945 20241210 13.88 3830 -42.17 20250123 2060 7.52 20250102 4270 -48.13 20240603 1945 13.88 20241210 2.40 N 285800 100 17 억 308402 N N 0 N 00 N
11 20250312 151049 57 100.00 KOSDAQ 화학 N N N N N 2230 20 2 0.90 119073645 53670 99.56 2210 2260 2165 2870 1550 2210 2218.63 1.76 0 -8541 2270 2240 2180 2150 2090 2255 2165 17 660 100 1370 5 1 17477270 390 -18.43 0.95 12 0.31 -121.00 2352.00 4600 20240229 -51.52 1945 20241210 14.65 3830 -41.78 20250123 2060 8.25 20250102 4270 -47.78 20240603 1945 14.65 20241210 2.40 N 285800 100 17 억 308402 N N 0 N 00 N
12 20250312 141046 57 100.00 KOSDAQ 화학 N N N N N 2225 15 2 0.68 94798260 42773 79.34 2210 2260 2165 2870 1550 2210 2216.31 1.76 0 -8342 2270 2240 2180 2150 2090 2255 2165 17 660 100 1370 5 1 17477270 389 -18.39 0.95 12 0.24 -121.00 2352.00 4600 20240229 -51.63 1945 20241210 14.40 3830 -41.91 20250123 2060 8.01 20250102 4270 -47.89 20240603 1945 14.40 20241210 2.40 N 285800 100 17 억 308402 N N 0 N 00 N