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
294140/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
20250313,161103,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3470,-185,5,-5.06,209035680,59397,74.31,3695,3695,3470,4750,2560,3655,3519.47,0.86,0,-11266,3838,3746,3673,3581,3508,3710,3545,105,1095,500,2190,5,1,21000000,729,-7.29,4.31,12,0.28,-476.00,805.00,6460,20240819,-46.28,2640,20240605,31.44,3765,-7.84,20250311,2660,30.45,20250204,6460,-46.28,20240819,1570,121.02,20240409,0.07,N,294140,500,105 억,,180130,N,N,0,N,00,N
20250313,151103,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3470,-185,5,-5.06,204047940,57960,72.52,3695,3695,3470,4750,2560,3655,3520.50,0.86,0,-10755,3838,3746,3673,3581,3508,3710,3545,105,1095,500,2190,5,1,21000000,729,-7.29,4.31,12,0.28,-476.00,805.00,6460,20240819,-46.28,2640,20240605,31.44,3765,-7.84,20250311,2660,30.45,20250204,6460,-46.28,20240819,1570,121.02,20240409,0.07,N,294140,500,105 억,,180130,N,N,0,N,00,N
20250313,141104,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3485,-170,5,-4.65,172741264,48988,61.29,3695,3695,3485,4750,2560,3655,3526.20,0.86,0,-6660,3838,3746,3673,3581,3508,3710,3545,105,1095,500,2190,5,1,21000000,732,-7.32,4.33,12,0.23,-476.00,805.00,6460,20240819,-46.05,2640,20240605,32.01,3765,-7.44,20250311,2660,31.02,20250204,6460,-46.05,20240819,1570,121.97,20240409,0.07,N,294140,500,105 억,,180130,N,N,0,N,00,N
20250313,131103,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3530,-125,5,-3.42,150874534,42732,53.46,3695,3695,3485,4750,2560,3655,3530.72,0.86,0,-5755,3838,3746,3673,3581,3508,3710,3545,105,1095,500,2190,5,1,21000000,741,-7.42,4.39,12,0.20,-476.00,805.00,6460,20240819,-45.36,2640,20240605,33.71,3765,-6.24,20250311,2660,32.71,20250204,6460,-45.36,20240819,1570,124.84,20240409,0.07,N,294140,500,105 억,,180130,N,N,0,N,00,N
20250313,121103,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3505,-150,5,-4.10,139574609,39513,49.44,3695,3695,3485,4750,2560,3655,3532.37,0.86,0,-4511,3838,3746,3673,3581,3508,3710,3545,105,1095,500,2190,5,1,21000000,736,-7.36,4.35,12,0.19,-476.00,805.00,6460,20240819,-45.74,2640,20240605,32.77,3765,-6.91,20250311,2660,31.77,20250204,6460,-45.74,20240819,1570,123.25,20240409,0.07,N,294140,500,105 억,,180130,N,N,0,N,00,N
20250313,111106,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3540,-115,5,-3.15,106098344,29977,37.51,3695,3695,3485,4750,2560,3655,3539.32,0.86,0,4193,3838,3746,3673,3581,3508,3710,3545,105,1095,500,2190,5,1,21000000,743,-7.44,4.40,12,0.14,-476.00,805.00,6460,20240819,-45.20,2640,20240605,34.09,3765,-5.98,20250311,2660,33.08,20250204,6460,-45.20,20240819,1570,125.48,20240409,0.07,N,294140,500,105 억,,180130,N,N,0,N,00,N
20250313,101103,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3520,-135,5,-3.69,92286292,26066,32.61,3695,3695,3485,4750,2560,3655,3540.49,0.86,0,2825,3838,3746,3673,3581,3508,3710,3545,105,1095,500,2190,5,1,21000000,739,-7.39,4.37,12,0.12,-476.00,805.00,6460,20240819,-45.51,2640,20240605,33.33,3765,-6.51,20250311,2660,32.33,20250204,6460,-45.51,20240819,1570,124.20,20240409,0.07,N,294140,500,105 억,,180130,N,N,0,N,00,N
20250313,091106,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3580,-75,5,-2.05,26361390,7369,9.22,3695,3695,3550,4750,2560,3655,3577.34,0.86,0,4244,3838,3746,3673,3581,3508,3710,3545,105,1095,500,2190,5,1,21000000,752,-7.52,4.45,12,0.04,-476.00,805.00,6460,20240819,-44.58,2640,20240605,35.61,3765,-4.91,20250311,2660,34.59,20250204,6460,-44.58,20240819,1570,128.03,20240409,0.07,N,294140,500,105 억,,180130,N,N,0,N,00,N
20250312,161057,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3655,-45,5,-1.22,288247667,78772,35.02,3705,3765,3600,4810,2590,3700,3659.27,0.85,0,494,3896,3797,3666,3567,3436,3847,3617,105,1110,500,2220,5,1,21000000,768,-7.68,4.54,12,0.38,-476.00,805.00,6460,20240819,-43.42,2640,20240605,38.45,3765,0.00,20250311,2660,37.41,20250204,6460,-43.42,20240819,1570,132.80,20240409,0.08,N,294140,500,105 억,,179404,N,N,0,N,00,N
20250312,151058,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3630,-70,5,-1.89,277939447,75941,33.76,3705,3765,3600,4810,2590,3700,3659.94,0.85,0,620,3896,3797,3666,3567,3436,3847,3617,105,1110,500,2220,5,1,21000000,762,-7.63,4.51,12,0.36,-476.00,805.00,6460,20240819,-43.81,2640,20240605,37.50,3765,0.00,20250311,2660,36.47,20250204,6460,-43.81,20240819,1570,131.21,20240409,0.08,N,294140,500,105 억,,179404,N,N,0,N,00,N
20250312,141056,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3665,-35,5,-0.95,244054740,66629,29.62,3705,3765,3600,4810,2590,3700,3662.89,0.85,0,2054,3896,3797,3666,3567,3436,3847,3617,105,1110,500,2220,5,1,21000000,770,-7.70,4.55,12,0.32,-476.00,805.00,6460,20240819,-43.27,2640,20240605,38.83,3765,0.00,20250311,2660,37.78,20250204,6460,-43.27,20240819,1570,133.44,20240409,0.08,N,294140,500,105 억,,179404,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 161103 57 100.00 KOSDAQ 화학 N N N N N 3470 -185 5 -5.06 209035680 59397 74.31 3695 3695 3470 4750 2560 3655 3519.47 0.86 0 -11266 3838 3746 3673 3581 3508 3710 3545 105 1095 500 2190 5 1 21000000 729 -7.29 4.31 12 0.28 -476.00 805.00 6460 20240819 -46.28 2640 20240605 31.44 3765 -7.84 20250311 2660 30.45 20250204 6460 -46.28 20240819 1570 121.02 20240409 0.07 N 294140 500 105 억 180130 N N 0 N 00 N
3 20250313 151103 57 100.00 KOSDAQ 화학 N N N N N 3470 -185 5 -5.06 204047940 57960 72.52 3695 3695 3470 4750 2560 3655 3520.50 0.86 0 -10755 3838 3746 3673 3581 3508 3710 3545 105 1095 500 2190 5 1 21000000 729 -7.29 4.31 12 0.28 -476.00 805.00 6460 20240819 -46.28 2640 20240605 31.44 3765 -7.84 20250311 2660 30.45 20250204 6460 -46.28 20240819 1570 121.02 20240409 0.07 N 294140 500 105 억 180130 N N 0 N 00 N
4 20250313 141104 57 100.00 KOSDAQ 화학 N N N N N 3485 -170 5 -4.65 172741264 48988 61.29 3695 3695 3485 4750 2560 3655 3526.20 0.86 0 -6660 3838 3746 3673 3581 3508 3710 3545 105 1095 500 2190 5 1 21000000 732 -7.32 4.33 12 0.23 -476.00 805.00 6460 20240819 -46.05 2640 20240605 32.01 3765 -7.44 20250311 2660 31.02 20250204 6460 -46.05 20240819 1570 121.97 20240409 0.07 N 294140 500 105 억 180130 N N 0 N 00 N
5 20250313 131103 57 100.00 KOSDAQ 화학 N N N N N 3530 -125 5 -3.42 150874534 42732 53.46 3695 3695 3485 4750 2560 3655 3530.72 0.86 0 -5755 3838 3746 3673 3581 3508 3710 3545 105 1095 500 2190 5 1 21000000 741 -7.42 4.39 12 0.20 -476.00 805.00 6460 20240819 -45.36 2640 20240605 33.71 3765 -6.24 20250311 2660 32.71 20250204 6460 -45.36 20240819 1570 124.84 20240409 0.07 N 294140 500 105 억 180130 N N 0 N 00 N
6 20250313 121103 57 100.00 KOSDAQ 화학 N N N N N 3505 -150 5 -4.10 139574609 39513 49.44 3695 3695 3485 4750 2560 3655 3532.37 0.86 0 -4511 3838 3746 3673 3581 3508 3710 3545 105 1095 500 2190 5 1 21000000 736 -7.36 4.35 12 0.19 -476.00 805.00 6460 20240819 -45.74 2640 20240605 32.77 3765 -6.91 20250311 2660 31.77 20250204 6460 -45.74 20240819 1570 123.25 20240409 0.07 N 294140 500 105 억 180130 N N 0 N 00 N
7 20250313 111106 57 100.00 KOSDAQ 화학 N N N N N 3540 -115 5 -3.15 106098344 29977 37.51 3695 3695 3485 4750 2560 3655 3539.32 0.86 0 4193 3838 3746 3673 3581 3508 3710 3545 105 1095 500 2190 5 1 21000000 743 -7.44 4.40 12 0.14 -476.00 805.00 6460 20240819 -45.20 2640 20240605 34.09 3765 -5.98 20250311 2660 33.08 20250204 6460 -45.20 20240819 1570 125.48 20240409 0.07 N 294140 500 105 억 180130 N N 0 N 00 N
8 20250313 101103 57 100.00 KOSDAQ 화학 N N N N N 3520 -135 5 -3.69 92286292 26066 32.61 3695 3695 3485 4750 2560 3655 3540.49 0.86 0 2825 3838 3746 3673 3581 3508 3710 3545 105 1095 500 2190 5 1 21000000 739 -7.39 4.37 12 0.12 -476.00 805.00 6460 20240819 -45.51 2640 20240605 33.33 3765 -6.51 20250311 2660 32.33 20250204 6460 -45.51 20240819 1570 124.20 20240409 0.07 N 294140 500 105 억 180130 N N 0 N 00 N
9 20250313 091106 57 100.00 KOSDAQ 화학 N N N N N 3580 -75 5 -2.05 26361390 7369 9.22 3695 3695 3550 4750 2560 3655 3577.34 0.86 0 4244 3838 3746 3673 3581 3508 3710 3545 105 1095 500 2190 5 1 21000000 752 -7.52 4.45 12 0.04 -476.00 805.00 6460 20240819 -44.58 2640 20240605 35.61 3765 -4.91 20250311 2660 34.59 20250204 6460 -44.58 20240819 1570 128.03 20240409 0.07 N 294140 500 105 억 180130 N N 0 N 00 N
10 20250312 161057 57 100.00 KOSDAQ 화학 N N N N N 3655 -45 5 -1.22 288247667 78772 35.02 3705 3765 3600 4810 2590 3700 3659.27 0.85 0 494 3896 3797 3666 3567 3436 3847 3617 105 1110 500 2220 5 1 21000000 768 -7.68 4.54 12 0.38 -476.00 805.00 6460 20240819 -43.42 2640 20240605 38.45 3765 0.00 20250311 2660 37.41 20250204 6460 -43.42 20240819 1570 132.80 20240409 0.08 N 294140 500 105 억 179404 N N 0 N 00 N
11 20250312 151058 57 100.00 KOSDAQ 화학 N N N N N 3630 -70 5 -1.89 277939447 75941 33.76 3705 3765 3600 4810 2590 3700 3659.94 0.85 0 620 3896 3797 3666 3567 3436 3847 3617 105 1110 500 2220 5 1 21000000 762 -7.63 4.51 12 0.36 -476.00 805.00 6460 20240819 -43.81 2640 20240605 37.50 3765 0.00 20250311 2660 36.47 20250204 6460 -43.81 20240819 1570 131.21 20240409 0.08 N 294140 500 105 억 179404 N N 0 N 00 N
12 20250312 141056 57 100.00 KOSDAQ 화학 N N N N N 3665 -35 5 -0.95 244054740 66629 29.62 3705 3765 3600 4810 2590 3700 3662.89 0.85 0 2054 3896 3797 3666 3567 3436 3847 3617 105 1110 500 2220 5 1 21000000 770 -7.70 4.55 12 0.32 -476.00 805.00 6460 20240819 -43.27 2640 20240605 38.83 3765 0.00 20250311 2660 37.78 20250204 6460 -43.27 20240819 1570 133.44 20240409 0.08 N 294140 500 105 억 179404 N N 0 N 00 N