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
417500/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
20250313,161236,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,3370,-95,5,-2.74,324193154,96556,195.23,3475,3495,3190,4500,2430,3465,3357.56,0.29,0,-4924,3548,3506,3433,3391,3318,3527,3412,33,1035,100,2490,5,1,32784744,1105,29.56,1.69,12,0.29,114.00,1992.00,6240,20240308,-45.99,2645,20241209,27.41,4250,-20.71,20250106,3065,9.95,20250102,5400,-37.59,20240507,2645,27.41,20241209,3.65,N,417500,100,32 억,,94901,N,N,0,N,00,N
20250313,151237,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,3360,-105,5,-3.03,317932554,94692,191.46,3475,3495,3190,4500,2430,3465,3357.54,0.29,0,-4398,3548,3506,3433,3391,3318,3527,3412,33,1035,100,2490,5,1,32784744,1102,29.47,1.69,12,0.29,114.00,1992.00,6240,20240308,-46.15,2645,20241209,27.03,4250,-20.94,20250106,3065,9.62,20250102,5400,-37.78,20240507,2645,27.03,20241209,3.65,N,417500,100,32 억,,94901,N,N,0,N,00,N
20250313,141238,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,3400,-65,5,-1.88,119545439,34865,70.50,3475,3495,3375,4500,2430,3465,3428.81,0.29,0,-4203,3548,3506,3433,3391,3318,3527,3412,33,1035,100,2490,5,1,32784744,1115,29.82,1.71,12,0.11,114.00,1992.00,6240,20240308,-45.51,2645,20241209,28.54,4250,-20.00,20250106,3065,10.93,20250102,5400,-37.04,20240507,2645,28.54,20241209,3.65,N,417500,100,32 억,,94901,N,N,0,N,00,N
20250313,131237,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,3445,-20,5,-0.58,65858245,19099,38.62,3475,3495,3400,4500,2430,3465,3448.26,0.29,0,-4492,3548,3506,3433,3391,3318,3527,3412,33,1035,100,2490,5,1,32784744,1129,30.22,1.73,12,0.06,114.00,1992.00,6240,20240308,-44.79,2645,20241209,30.25,4250,-18.94,20250106,3065,12.40,20250102,5400,-36.20,20240507,2645,30.25,20241209,3.65,N,417500,100,32 억,,94901,N,N,0,N,00,N
20250313,121237,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,3460,-5,5,-0.14,53571595,15530,31.40,3475,3495,3400,4500,2430,3465,3449.56,0.29,0,-2811,3548,3506,3433,3391,3318,3527,3412,33,1035,100,2490,5,1,32784744,1134,30.35,1.74,12,0.05,114.00,1992.00,6240,20240308,-44.55,2645,20241209,30.81,4250,-18.59,20250106,3065,12.89,20250102,5400,-35.93,20240507,2645,30.81,20241209,3.65,N,417500,100,32 억,,94901,N,N,0,N,00,N
20250313,111239,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,3470,5,2,0.14,42608980,12355,24.98,3475,3495,3400,4500,2430,3465,3448.72,0.29,0,-1881,3548,3506,3433,3391,3318,3527,3412,33,1035,100,2490,5,1,32784744,1138,30.44,1.74,12,0.04,114.00,1992.00,6240,20240308,-44.39,2645,20241209,31.19,4250,-18.35,20250106,3065,13.21,20250102,5400,-35.74,20240507,2645,31.19,20241209,3.65,N,417500,100,32 억,,94901,N,N,0,N,00,N
20250313,101236,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,3465,0,3,0.00,33338980,9680,19.57,3475,3495,3400,4500,2430,3465,3444.11,0.29,0,-2021,3548,3506,3433,3391,3318,3527,3412,33,1035,100,2490,5,1,32784744,1136,30.39,1.74,12,0.03,114.00,1992.00,6240,20240308,-44.47,2645,20241209,31.00,4250,-18.47,20250106,3065,13.05,20250102,5400,-35.83,20240507,2645,31.00,20241209,3.65,N,417500,100,32 억,,94901,N,N,0,N,00,N
20250313,091240,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,3475,10,2,0.29,8333455,2409,4.87,3475,3495,3435,4500,2430,3465,3459.30,0.29,0,746,3548,3506,3433,3391,3318,3527,3412,33,1035,100,2490,5,1,32784744,1139,30.48,1.74,12,0.01,114.00,1992.00,6240,20240308,-44.31,2645,20241209,31.38,4250,-18.24,20250106,3065,13.38,20250102,5400,-35.65,20240507,2645,31.38,20241209,3.65,N,417500,100,32 억,,94901,N,N,0,N,00,N
20250312,161230,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,3465,105,2,3.12,170270172,49413,57.41,3360,3475,3360,4365,2355,3360,3445.46,0.26,0,11985,3520,3440,3320,3240,3120,3480,3280,33,1005,100,2410,5,1,32784744,1136,30.39,1.74,12,0.15,114.00,1992.00,6240,20240308,-44.47,2645,20241209,31.00,4250,-18.47,20250106,3065,13.05,20250102,5400,-35.83,20240507,2645,31.00,20241209,3.62,N,417500,100,32 억,,84923,N,N,0,N,00,N
20250312,151234,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,3465,105,2,3.12,162207242,47086,54.71,3360,3475,3360,4365,2355,3360,3444.91,0.26,0,11983,3520,3440,3320,3240,3120,3480,3280,33,1005,100,2410,5,1,32784744,1136,30.39,1.74,12,0.14,114.00,1992.00,6240,20240308,-44.47,2645,20241209,31.00,4250,-18.47,20250106,3065,13.05,20250102,5400,-35.83,20240507,2645,31.00,20241209,3.62,N,417500,100,32 억,,84923,N,N,0,N,00,N
20250312,141228,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,3470,110,2,3.27,132748632,38561,44.80,3360,3475,3360,4365,2355,3360,3442.56,0.26,0,5733,3520,3440,3320,3240,3120,3480,3280,33,1005,100,2410,5,1,32784744,1138,30.44,1.74,12,0.12,114.00,1992.00,6240,20240308,-44.39,2645,20241209,31.19,4250,-18.35,20250106,3065,13.21,20250102,5400,-35.74,20240507,2645,31.19,20241209,3.62,N,417500,100,32 억,,84923,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 161236 55 60.00 KOSDAQ 화학 N N N Y 60 N 3370 -95 5 -2.74 324193154 96556 195.23 3475 3495 3190 4500 2430 3465 3357.56 0.29 0 -4924 3548 3506 3433 3391 3318 3527 3412 33 1035 100 2490 5 1 32784744 1105 29.56 1.69 12 0.29 114.00 1992.00 6240 20240308 -45.99 2645 20241209 27.41 4250 -20.71 20250106 3065 9.95 20250102 5400 -37.59 20240507 2645 27.41 20241209 3.65 N 417500 100 32 억 94901 N N 0 N 00 N
3 20250313 151237 55 60.00 KOSDAQ 화학 N N N Y 60 N 3360 -105 5 -3.03 317932554 94692 191.46 3475 3495 3190 4500 2430 3465 3357.54 0.29 0 -4398 3548 3506 3433 3391 3318 3527 3412 33 1035 100 2490 5 1 32784744 1102 29.47 1.69 12 0.29 114.00 1992.00 6240 20240308 -46.15 2645 20241209 27.03 4250 -20.94 20250106 3065 9.62 20250102 5400 -37.78 20240507 2645 27.03 20241209 3.65 N 417500 100 32 억 94901 N N 0 N 00 N
4 20250313 141238 55 60.00 KOSDAQ 화학 N N N Y 60 N 3400 -65 5 -1.88 119545439 34865 70.50 3475 3495 3375 4500 2430 3465 3428.81 0.29 0 -4203 3548 3506 3433 3391 3318 3527 3412 33 1035 100 2490 5 1 32784744 1115 29.82 1.71 12 0.11 114.00 1992.00 6240 20240308 -45.51 2645 20241209 28.54 4250 -20.00 20250106 3065 10.93 20250102 5400 -37.04 20240507 2645 28.54 20241209 3.65 N 417500 100 32 억 94901 N N 0 N 00 N
5 20250313 131237 55 60.00 KOSDAQ 화학 N N N Y 60 N 3445 -20 5 -0.58 65858245 19099 38.62 3475 3495 3400 4500 2430 3465 3448.26 0.29 0 -4492 3548 3506 3433 3391 3318 3527 3412 33 1035 100 2490 5 1 32784744 1129 30.22 1.73 12 0.06 114.00 1992.00 6240 20240308 -44.79 2645 20241209 30.25 4250 -18.94 20250106 3065 12.40 20250102 5400 -36.20 20240507 2645 30.25 20241209 3.65 N 417500 100 32 억 94901 N N 0 N 00 N
6 20250313 121237 55 60.00 KOSDAQ 화학 N N N Y 60 N 3460 -5 5 -0.14 53571595 15530 31.40 3475 3495 3400 4500 2430 3465 3449.56 0.29 0 -2811 3548 3506 3433 3391 3318 3527 3412 33 1035 100 2490 5 1 32784744 1134 30.35 1.74 12 0.05 114.00 1992.00 6240 20240308 -44.55 2645 20241209 30.81 4250 -18.59 20250106 3065 12.89 20250102 5400 -35.93 20240507 2645 30.81 20241209 3.65 N 417500 100 32 억 94901 N N 0 N 00 N
7 20250313 111239 55 60.00 KOSDAQ 화학 N N N Y 60 N 3470 5 2 0.14 42608980 12355 24.98 3475 3495 3400 4500 2430 3465 3448.72 0.29 0 -1881 3548 3506 3433 3391 3318 3527 3412 33 1035 100 2490 5 1 32784744 1138 30.44 1.74 12 0.04 114.00 1992.00 6240 20240308 -44.39 2645 20241209 31.19 4250 -18.35 20250106 3065 13.21 20250102 5400 -35.74 20240507 2645 31.19 20241209 3.65 N 417500 100 32 억 94901 N N 0 N 00 N
8 20250313 101236 55 60.00 KOSDAQ 화학 N N N Y 60 N 3465 0 3 0.00 33338980 9680 19.57 3475 3495 3400 4500 2430 3465 3444.11 0.29 0 -2021 3548 3506 3433 3391 3318 3527 3412 33 1035 100 2490 5 1 32784744 1136 30.39 1.74 12 0.03 114.00 1992.00 6240 20240308 -44.47 2645 20241209 31.00 4250 -18.47 20250106 3065 13.05 20250102 5400 -35.83 20240507 2645 31.00 20241209 3.65 N 417500 100 32 억 94901 N N 0 N 00 N
9 20250313 091240 55 60.00 KOSDAQ 화학 N N N Y 60 N 3475 10 2 0.29 8333455 2409 4.87 3475 3495 3435 4500 2430 3465 3459.30 0.29 0 746 3548 3506 3433 3391 3318 3527 3412 33 1035 100 2490 5 1 32784744 1139 30.48 1.74 12 0.01 114.00 1992.00 6240 20240308 -44.31 2645 20241209 31.38 4250 -18.24 20250106 3065 13.38 20250102 5400 -35.65 20240507 2645 31.38 20241209 3.65 N 417500 100 32 억 94901 N N 0 N 00 N
10 20250312 161230 55 60.00 KOSDAQ 화학 N N N Y 60 N 3465 105 2 3.12 170270172 49413 57.41 3360 3475 3360 4365 2355 3360 3445.46 0.26 0 11985 3520 3440 3320 3240 3120 3480 3280 33 1005 100 2410 5 1 32784744 1136 30.39 1.74 12 0.15 114.00 1992.00 6240 20240308 -44.47 2645 20241209 31.00 4250 -18.47 20250106 3065 13.05 20250102 5400 -35.83 20240507 2645 31.00 20241209 3.62 N 417500 100 32 억 84923 N N 0 N 00 N
11 20250312 151234 55 60.00 KOSDAQ 화학 N N N Y 60 N 3465 105 2 3.12 162207242 47086 54.71 3360 3475 3360 4365 2355 3360 3444.91 0.26 0 11983 3520 3440 3320 3240 3120 3480 3280 33 1005 100 2410 5 1 32784744 1136 30.39 1.74 12 0.14 114.00 1992.00 6240 20240308 -44.47 2645 20241209 31.00 4250 -18.47 20250106 3065 13.05 20250102 5400 -35.83 20240507 2645 31.00 20241209 3.62 N 417500 100 32 억 84923 N N 0 N 00 N
12 20250312 141228 55 60.00 KOSDAQ 화학 N N N Y 60 N 3470 110 2 3.27 132748632 38561 44.80 3360 3475 3360 4365 2355 3360 3442.56 0.26 0 5733 3520 3440 3320 3240 3120 3480 3280 33 1005 100 2410 5 1 32784744 1138 30.44 1.74 12 0.12 114.00 1992.00 6240 20240308 -44.39 2645 20241209 31.19 4250 -18.35 20250106 3065 13.21 20250102 5400 -35.74 20240507 2645 31.19 20241209 3.62 N 417500 100 32 억 84923 N N 0 N 00 N