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
286750/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,2505,-65,5,-2.53,468742264,185714,177.89,2550,2595,2455,3340,1800,2570,2524.06,0.57,0,8536,2736,2652,2606,2522,2476,2630,2500,108,770,500,1690,5,1,21513559,539,-8.19,5.32,12,0.86,-306.00,471.00,2980,20250226,-15.94,1265,20241115,98.02,2980,-15.94,20250226,1815,38.02,20250120,2980,-15.94,20250226,1265,98.02,20241115,0.03,N,286750,500,107 억,,122391,N,N,0,N,00,N
20250313,151054,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2525,-45,5,-1.75,439553149,174111,166.78,2550,2595,2455,3340,1800,2570,2524.56,0.57,0,11727,2736,2652,2606,2522,2476,2630,2500,108,770,500,1690,5,1,21513559,543,-8.25,5.36,12,0.81,-306.00,471.00,2980,20250226,-15.27,1265,20241115,99.60,2980,-15.27,20250226,1815,39.12,20250120,2980,-15.27,20250226,1265,99.60,20241115,0.03,N,286750,500,107 억,,122391,N,N,0,N,00,N
20250313,141054,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2520,-50,5,-1.95,338929479,134108,128.46,2550,2595,2455,3340,1800,2570,2527.29,0.57,0,11885,2736,2652,2606,2522,2476,2630,2500,108,770,500,1690,5,1,21513559,542,-8.24,5.35,12,0.62,-306.00,471.00,2980,20250226,-15.44,1265,20241115,99.21,2980,-15.44,20250226,1815,38.84,20250120,2980,-15.44,20250226,1265,99.21,20241115,0.03,N,286750,500,107 억,,122391,N,N,0,N,00,N
20250313,131054,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2585,15,2,0.58,103175435,40312,38.61,2550,2595,2535,3340,1800,2570,2559.42,0.57,0,2370,2736,2652,2606,2522,2476,2630,2500,108,770,500,1690,5,1,21513559,556,-8.45,5.49,12,0.19,-306.00,471.00,2980,20250226,-13.26,1265,20241115,104.35,2980,-13.26,20250226,1815,42.42,20250120,2980,-13.26,20250226,1265,104.35,20241115,0.03,N,286750,500,107 억,,122391,N,N,0,N,00,N
20250313,121054,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2595,25,2,0.97,103041525,40260,38.56,2550,2595,2535,3340,1800,2570,2559.40,0.57,0,2371,2736,2652,2606,2522,2476,2630,2500,108,770,500,1690,5,1,21513559,558,-8.48,5.51,12,0.19,-306.00,471.00,2980,20250226,-12.92,1265,20241115,105.14,2980,-12.92,20250226,1815,42.98,20250120,2980,-12.92,20250226,1265,105.14,20241115,0.03,N,286750,500,107 억,,122391,N,N,0,N,00,N
20250313,111056,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2575,5,2,0.19,88188325,34491,33.04,2550,2590,2535,3340,1800,2570,2556.85,0.57,0,-600,2736,2652,2606,2522,2476,2630,2500,108,770,500,1690,5,1,21513559,554,-8.42,5.47,12,0.16,-306.00,471.00,2980,20250226,-13.59,1265,20241115,103.56,2980,-13.59,20250226,1815,41.87,20250120,2980,-13.59,20250226,1265,103.56,20241115,0.03,N,286750,500,107 억,,122391,N,N,0,N,00,N
20250313,101054,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2550,-20,5,-0.78,70163960,27456,26.30,2550,2590,2535,3340,1800,2570,2555.51,0.57,0,1036,2736,2652,2606,2522,2476,2630,2500,108,770,500,1690,5,1,21513559,549,-8.33,5.41,12,0.13,-306.00,471.00,2980,20250226,-14.43,1265,20241115,101.58,2980,-14.43,20250226,1815,40.50,20250120,2980,-14.43,20250226,1265,101.58,20241115,0.03,N,286750,500,107 억,,122391,N,N,0,N,00,N
20250313,091056,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2585,15,2,0.58,40274875,15781,15.12,2550,2590,2535,3340,1800,2570,2552.11,0.57,0,6310,2736,2652,2606,2522,2476,2630,2500,108,770,500,1690,5,1,21513559,556,-8.45,5.49,12,0.07,-306.00,471.00,2980,20250226,-13.26,1265,20241115,104.35,2980,-13.26,20250226,1815,42.42,20250120,2980,-13.26,20250226,1265,104.35,20241115,0.03,N,286750,500,107 억,,122391,N,N,0,N,00,N
20250312,161048,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2570,-95,5,-3.56,270851120,104397,66.15,2665,2690,2560,3460,1870,2665,2594.45,0.72,0,-28568,2778,2721,2643,2586,2508,2750,2615,108,795,500,1750,5,1,21513559,553,-8.40,5.46,12,0.49,-306.00,471.00,2980,20250226,-13.76,1265,20241115,103.16,2980,-13.76,20250226,1815,41.60,20250120,2980,-13.76,20250226,1265,103.16,20241115,0.03,N,286750,500,107 억,,154208,N,N,0,N,00,N
20250312,151049,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2585,-80,5,-3.00,248670845,95772,60.69,2665,2690,2560,3460,1870,2665,2596.49,0.72,0,-26579,2778,2721,2643,2586,2508,2750,2615,108,795,500,1750,5,1,21513559,556,-8.45,5.49,12,0.45,-306.00,471.00,2980,20250226,-13.26,1265,20241115,104.35,2980,-13.26,20250226,1815,42.42,20250120,2980,-13.26,20250226,1265,104.35,20241115,0.03,N,286750,500,107 억,,154208,N,N,0,N,00,N
20250312,141047,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2595,-70,5,-2.63,236295400,90988,57.66,2665,2690,2560,3460,1870,2665,2597.00,0.72,0,-26121,2778,2721,2643,2586,2508,2750,2615,108,795,500,1750,5,1,21513559,558,-8.48,5.51,12,0.42,-306.00,471.00,2980,20250226,-12.92,1265,20241115,105.14,2980,-12.92,20250226,1815,42.98,20250120,2980,-12.92,20250226,1265,105.14,20241115,0.03,N,286750,500,107 억,,154208,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 2505 -65 5 -2.53 468742264 185714 177.89 2550 2595 2455 3340 1800 2570 2524.06 0.57 0 8536 2736 2652 2606 2522 2476 2630 2500 108 770 500 1690 5 1 21513559 539 -8.19 5.32 12 0.86 -306.00 471.00 2980 20250226 -15.94 1265 20241115 98.02 2980 -15.94 20250226 1815 38.02 20250120 2980 -15.94 20250226 1265 98.02 20241115 0.03 N 286750 500 107 억 122391 N N 0 N 00 N
3 20250313 151054 57 100.00 KOSDAQ 화학 N N N N N 2525 -45 5 -1.75 439553149 174111 166.78 2550 2595 2455 3340 1800 2570 2524.56 0.57 0 11727 2736 2652 2606 2522 2476 2630 2500 108 770 500 1690 5 1 21513559 543 -8.25 5.36 12 0.81 -306.00 471.00 2980 20250226 -15.27 1265 20241115 99.60 2980 -15.27 20250226 1815 39.12 20250120 2980 -15.27 20250226 1265 99.60 20241115 0.03 N 286750 500 107 억 122391 N N 0 N 00 N
4 20250313 141054 57 100.00 KOSDAQ 화학 N N N N N 2520 -50 5 -1.95 338929479 134108 128.46 2550 2595 2455 3340 1800 2570 2527.29 0.57 0 11885 2736 2652 2606 2522 2476 2630 2500 108 770 500 1690 5 1 21513559 542 -8.24 5.35 12 0.62 -306.00 471.00 2980 20250226 -15.44 1265 20241115 99.21 2980 -15.44 20250226 1815 38.84 20250120 2980 -15.44 20250226 1265 99.21 20241115 0.03 N 286750 500 107 억 122391 N N 0 N 00 N
5 20250313 131054 57 100.00 KOSDAQ 화학 N N N N N 2585 15 2 0.58 103175435 40312 38.61 2550 2595 2535 3340 1800 2570 2559.42 0.57 0 2370 2736 2652 2606 2522 2476 2630 2500 108 770 500 1690 5 1 21513559 556 -8.45 5.49 12 0.19 -306.00 471.00 2980 20250226 -13.26 1265 20241115 104.35 2980 -13.26 20250226 1815 42.42 20250120 2980 -13.26 20250226 1265 104.35 20241115 0.03 N 286750 500 107 억 122391 N N 0 N 00 N
6 20250313 121054 57 100.00 KOSDAQ 화학 N N N N N 2595 25 2 0.97 103041525 40260 38.56 2550 2595 2535 3340 1800 2570 2559.40 0.57 0 2371 2736 2652 2606 2522 2476 2630 2500 108 770 500 1690 5 1 21513559 558 -8.48 5.51 12 0.19 -306.00 471.00 2980 20250226 -12.92 1265 20241115 105.14 2980 -12.92 20250226 1815 42.98 20250120 2980 -12.92 20250226 1265 105.14 20241115 0.03 N 286750 500 107 억 122391 N N 0 N 00 N
7 20250313 111056 57 100.00 KOSDAQ 화학 N N N N N 2575 5 2 0.19 88188325 34491 33.04 2550 2590 2535 3340 1800 2570 2556.85 0.57 0 -600 2736 2652 2606 2522 2476 2630 2500 108 770 500 1690 5 1 21513559 554 -8.42 5.47 12 0.16 -306.00 471.00 2980 20250226 -13.59 1265 20241115 103.56 2980 -13.59 20250226 1815 41.87 20250120 2980 -13.59 20250226 1265 103.56 20241115 0.03 N 286750 500 107 억 122391 N N 0 N 00 N
8 20250313 101054 57 100.00 KOSDAQ 화학 N N N N N 2550 -20 5 -0.78 70163960 27456 26.30 2550 2590 2535 3340 1800 2570 2555.51 0.57 0 1036 2736 2652 2606 2522 2476 2630 2500 108 770 500 1690 5 1 21513559 549 -8.33 5.41 12 0.13 -306.00 471.00 2980 20250226 -14.43 1265 20241115 101.58 2980 -14.43 20250226 1815 40.50 20250120 2980 -14.43 20250226 1265 101.58 20241115 0.03 N 286750 500 107 억 122391 N N 0 N 00 N
9 20250313 091056 57 100.00 KOSDAQ 화학 N N N N N 2585 15 2 0.58 40274875 15781 15.12 2550 2590 2535 3340 1800 2570 2552.11 0.57 0 6310 2736 2652 2606 2522 2476 2630 2500 108 770 500 1690 5 1 21513559 556 -8.45 5.49 12 0.07 -306.00 471.00 2980 20250226 -13.26 1265 20241115 104.35 2980 -13.26 20250226 1815 42.42 20250120 2980 -13.26 20250226 1265 104.35 20241115 0.03 N 286750 500 107 억 122391 N N 0 N 00 N
10 20250312 161048 57 100.00 KOSDAQ 화학 N N N N N 2570 -95 5 -3.56 270851120 104397 66.15 2665 2690 2560 3460 1870 2665 2594.45 0.72 0 -28568 2778 2721 2643 2586 2508 2750 2615 108 795 500 1750 5 1 21513559 553 -8.40 5.46 12 0.49 -306.00 471.00 2980 20250226 -13.76 1265 20241115 103.16 2980 -13.76 20250226 1815 41.60 20250120 2980 -13.76 20250226 1265 103.16 20241115 0.03 N 286750 500 107 억 154208 N N 0 N 00 N
11 20250312 151049 57 100.00 KOSDAQ 화학 N N N N N 2585 -80 5 -3.00 248670845 95772 60.69 2665 2690 2560 3460 1870 2665 2596.49 0.72 0 -26579 2778 2721 2643 2586 2508 2750 2615 108 795 500 1750 5 1 21513559 556 -8.45 5.49 12 0.45 -306.00 471.00 2980 20250226 -13.26 1265 20241115 104.35 2980 -13.26 20250226 1815 42.42 20250120 2980 -13.26 20250226 1265 104.35 20241115 0.03 N 286750 500 107 억 154208 N N 0 N 00 N
12 20250312 141047 57 100.00 KOSDAQ 화학 N N N N N 2595 -70 5 -2.63 236295400 90988 57.66 2665 2690 2560 3460 1870 2665 2597.00 0.72 0 -26121 2778 2721 2643 2586 2508 2750 2615 108 795 500 1750 5 1 21513559 558 -8.48 5.51 12 0.42 -306.00 471.00 2980 20250226 -12.92 1265 20241115 105.14 2980 -12.92 20250226 1815 42.98 20250120 2980 -12.92 20250226 1265 105.14 20241115 0.03 N 286750 500 107 억 154208 N N 0 N 00 N