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
489500/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
20250313,161339,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,33350,5250,2,18.68,125977459550,3698805,1744.93,29550,36500,29400,36500,19700,28100,34061.31,0.05,0,28167,30366,29232,28666,27532,26966,28950,27250,6,8400,100,19670,50,1,6278056,2094,40.62,12.26,12,58.92,821.00,2720.00,77800,20250225,-57.13,24650,20250307,35.29,77800,-57.13,20250225,24650,35.29,20250307,77800,-57.13,20250225,24650,35.29,20250307,0.00,N,489500,100,6 억,,3372,N,N,0,N,00,N
20250313,151340,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,34200,6100,2,21.71,122532095325,3596026,1696.44,29550,36500,29400,36500,19700,28100,34074.31,0.05,0,25445,30366,29232,28666,27532,26966,28950,27250,6,8400,100,19670,50,1,6278056,2147,41.66,12.57,12,57.28,821.00,2720.00,77800,20250225,-56.04,24650,20250307,38.74,77800,-56.04,20250225,24650,38.74,20250307,77800,-56.04,20250225,24650,38.74,20250307,0.00,N,489500,100,6 억,,3372,N,N,0,N,00,N
20250313,141342,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,34400,6300,2,22.42,80013386800,2390822,1127.88,29550,36350,29400,36500,19700,28100,33466.89,0.05,0,16199,30366,29232,28666,27532,26966,28950,27250,6,8400,100,19670,50,1,6278056,2160,41.90,12.65,12,38.08,821.00,2720.00,77800,20250225,-55.78,24650,20250307,39.55,77800,-55.78,20250225,24650,39.55,20250307,77800,-55.78,20250225,24650,39.55,20250307,0.00,N,489500,100,6 억,,3372,N,N,0,N,00,N
20250313,131341,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,35400,7300,2,25.98,66816739250,2012446,949.38,29550,36350,29400,36500,19700,28100,33201.76,0.05,0,6743,30366,29232,28666,27532,26966,28950,27250,6,8400,100,19670,50,1,6278056,2222,43.12,13.01,12,32.06,821.00,2720.00,77800,20250225,-54.50,24650,20250307,43.61,77800,-54.50,20250225,24650,43.61,20250307,77800,-54.50,20250225,24650,43.61,20250307,0.00,N,489500,100,6 억,,3372,N,N,0,N,00,N
20250313,121340,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,33750,5650,2,20.11,41617781750,1290476,608.79,29550,34300,29400,36500,19700,28100,32249.95,0.05,0,16377,30366,29232,28666,27532,26966,28950,27250,6,8400,100,19670,50,1,6278056,2119,41.11,12.41,12,20.56,821.00,2720.00,77800,20250225,-56.62,24650,20250307,36.92,77800,-56.62,20250225,24650,36.92,20250307,77800,-56.62,20250225,24650,36.92,20250307,0.00,N,489500,100,6 억,,3372,N,N,0,N,00,N
20250313,111342,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,30950,2850,2,10.14,25327943475,800046,377.42,29550,32950,29400,36500,19700,28100,31658.11,0.05,0,19477,30366,29232,28666,27532,26966,28950,27250,6,8400,100,19670,50,1,6278056,1943,37.70,11.38,12,12.74,821.00,2720.00,77800,20250225,-60.22,24650,20250307,25.56,77800,-60.22,20250225,24650,25.56,20250307,77800,-60.22,20250225,24650,25.56,20250307,0.00,N,489500,100,6 억,,3372,N,N,0,N,00,N
20250313,101340,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,32050,3950,2,14.06,21859695400,689984,325.50,29550,32950,29400,36500,19700,28100,31681.45,0.05,0,34286,30366,29232,28666,27532,26966,28950,27250,6,8400,100,19670,50,1,6278056,2012,39.04,11.78,12,10.99,821.00,2720.00,77800,20250225,-58.80,24650,20250307,30.02,77800,-58.80,20250225,24650,30.02,20250307,77800,-58.80,20250225,24650,30.02,20250307,0.00,N,489500,100,6 억,,3372,N,N,0,N,00,N
20250313,091344,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,31800,3700,2,13.17,12080167125,383261,180.80,29550,32950,29400,36500,19700,28100,31519.43,0.05,0,21439,30366,29232,28666,27532,26966,28950,27250,6,8400,100,19670,50,1,6278056,1996,38.73,11.69,12,6.10,821.00,2720.00,77800,20250225,-59.13,24650,20250307,29.01,77800,-59.13,20250225,24650,29.01,20250307,77800,-59.13,20250225,24650,29.01,20250307,0.00,N,489500,100,6 억,,3372,N,N,0,N,00,N
20250312,161333,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,28100,-1450,5,-4.91,5933778525,205265,17.13,29550,29800,28100,38400,20700,29550,28910.47,0.10,0,-4321,33983,31766,28383,26166,22783,32875,27275,6,8850,100,20680,50,1,6278056,1764,34.23,10.33,12,3.27,821.00,2720.00,77800,20250225,-63.88,24650,20250307,14.00,77800,-63.88,20250225,24650,14.00,20250307,77800,-63.88,20250225,24650,14.00,20250307,0.00,N,489500,100,6 억,,6398,N,N,0,N,00,N
20250312,151337,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,28400,-1150,5,-3.89,5585329875,192922,16.10,29550,29800,28250,38400,20700,29550,28951.22,0.10,0,-3914,33983,31766,28383,26166,22783,32875,27275,6,8850,100,20680,50,1,6278056,1783,34.59,10.44,12,3.07,821.00,2720.00,77800,20250225,-63.50,24650,20250307,15.21,77800,-63.50,20250225,24650,15.21,20250307,77800,-63.50,20250225,24650,15.21,20250307,0.00,N,489500,100,6 억,,6398,N,N,0,N,00,N
20250312,141332,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,28700,-850,5,-2.88,4888827525,168451,14.06,29550,29800,28500,38400,20700,29550,29022.24,0.10,0,-4432,33983,31766,28383,26166,22783,32875,27275,6,8850,100,20680,50,1,6278056,1802,34.96,10.55,12,2.68,821.00,2720.00,77800,20250225,-63.11,24650,20250307,16.43,77800,-63.11,20250225,24650,16.43,20250307,77800,-63.11,20250225,24650,16.43,20250307,0.00,N,489500,100,6 억,,6398,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 161339 57 100.00 KOSDAQ 화학 N N N N N 33350 5250 2 18.68 125977459550 3698805 1744.93 29550 36500 29400 36500 19700 28100 34061.31 0.05 0 28167 30366 29232 28666 27532 26966 28950 27250 6 8400 100 19670 50 1 6278056 2094 40.62 12.26 12 58.92 821.00 2720.00 77800 20250225 -57.13 24650 20250307 35.29 77800 -57.13 20250225 24650 35.29 20250307 77800 -57.13 20250225 24650 35.29 20250307 0.00 N 489500 100 6 억 3372 N N 0 N 00 N
3 20250313 151340 57 100.00 KOSDAQ 화학 N N N N N 34200 6100 2 21.71 122532095325 3596026 1696.44 29550 36500 29400 36500 19700 28100 34074.31 0.05 0 25445 30366 29232 28666 27532 26966 28950 27250 6 8400 100 19670 50 1 6278056 2147 41.66 12.57 12 57.28 821.00 2720.00 77800 20250225 -56.04 24650 20250307 38.74 77800 -56.04 20250225 24650 38.74 20250307 77800 -56.04 20250225 24650 38.74 20250307 0.00 N 489500 100 6 억 3372 N N 0 N 00 N
4 20250313 141342 57 100.00 KOSDAQ 화학 N N N N N 34400 6300 2 22.42 80013386800 2390822 1127.88 29550 36350 29400 36500 19700 28100 33466.89 0.05 0 16199 30366 29232 28666 27532 26966 28950 27250 6 8400 100 19670 50 1 6278056 2160 41.90 12.65 12 38.08 821.00 2720.00 77800 20250225 -55.78 24650 20250307 39.55 77800 -55.78 20250225 24650 39.55 20250307 77800 -55.78 20250225 24650 39.55 20250307 0.00 N 489500 100 6 억 3372 N N 0 N 00 N
5 20250313 131341 57 100.00 KOSDAQ 화학 N N N N N 35400 7300 2 25.98 66816739250 2012446 949.38 29550 36350 29400 36500 19700 28100 33201.76 0.05 0 6743 30366 29232 28666 27532 26966 28950 27250 6 8400 100 19670 50 1 6278056 2222 43.12 13.01 12 32.06 821.00 2720.00 77800 20250225 -54.50 24650 20250307 43.61 77800 -54.50 20250225 24650 43.61 20250307 77800 -54.50 20250225 24650 43.61 20250307 0.00 N 489500 100 6 억 3372 N N 0 N 00 N
6 20250313 121340 57 100.00 KOSDAQ 화학 N N N N N 33750 5650 2 20.11 41617781750 1290476 608.79 29550 34300 29400 36500 19700 28100 32249.95 0.05 0 16377 30366 29232 28666 27532 26966 28950 27250 6 8400 100 19670 50 1 6278056 2119 41.11 12.41 12 20.56 821.00 2720.00 77800 20250225 -56.62 24650 20250307 36.92 77800 -56.62 20250225 24650 36.92 20250307 77800 -56.62 20250225 24650 36.92 20250307 0.00 N 489500 100 6 억 3372 N N 0 N 00 N
7 20250313 111342 57 100.00 KOSDAQ 화학 N N N N N 30950 2850 2 10.14 25327943475 800046 377.42 29550 32950 29400 36500 19700 28100 31658.11 0.05 0 19477 30366 29232 28666 27532 26966 28950 27250 6 8400 100 19670 50 1 6278056 1943 37.70 11.38 12 12.74 821.00 2720.00 77800 20250225 -60.22 24650 20250307 25.56 77800 -60.22 20250225 24650 25.56 20250307 77800 -60.22 20250225 24650 25.56 20250307 0.00 N 489500 100 6 억 3372 N N 0 N 00 N
8 20250313 101340 57 100.00 KOSDAQ 화학 N N N N N 32050 3950 2 14.06 21859695400 689984 325.50 29550 32950 29400 36500 19700 28100 31681.45 0.05 0 34286 30366 29232 28666 27532 26966 28950 27250 6 8400 100 19670 50 1 6278056 2012 39.04 11.78 12 10.99 821.00 2720.00 77800 20250225 -58.80 24650 20250307 30.02 77800 -58.80 20250225 24650 30.02 20250307 77800 -58.80 20250225 24650 30.02 20250307 0.00 N 489500 100 6 억 3372 N N 0 N 00 N
9 20250313 091344 57 100.00 KOSDAQ 화학 N N N N N 31800 3700 2 13.17 12080167125 383261 180.80 29550 32950 29400 36500 19700 28100 31519.43 0.05 0 21439 30366 29232 28666 27532 26966 28950 27250 6 8400 100 19670 50 1 6278056 1996 38.73 11.69 12 6.10 821.00 2720.00 77800 20250225 -59.13 24650 20250307 29.01 77800 -59.13 20250225 24650 29.01 20250307 77800 -59.13 20250225 24650 29.01 20250307 0.00 N 489500 100 6 억 3372 N N 0 N 00 N
10 20250312 161333 57 100.00 KOSDAQ 화학 N N N N N 28100 -1450 5 -4.91 5933778525 205265 17.13 29550 29800 28100 38400 20700 29550 28910.47 0.10 0 -4321 33983 31766 28383 26166 22783 32875 27275 6 8850 100 20680 50 1 6278056 1764 34.23 10.33 12 3.27 821.00 2720.00 77800 20250225 -63.88 24650 20250307 14.00 77800 -63.88 20250225 24650 14.00 20250307 77800 -63.88 20250225 24650 14.00 20250307 0.00 N 489500 100 6 억 6398 N N 0 N 00 N
11 20250312 151337 57 100.00 KOSDAQ 화학 N N N N N 28400 -1150 5 -3.89 5585329875 192922 16.10 29550 29800 28250 38400 20700 29550 28951.22 0.10 0 -3914 33983 31766 28383 26166 22783 32875 27275 6 8850 100 20680 50 1 6278056 1783 34.59 10.44 12 3.07 821.00 2720.00 77800 20250225 -63.50 24650 20250307 15.21 77800 -63.50 20250225 24650 15.21 20250307 77800 -63.50 20250225 24650 15.21 20250307 0.00 N 489500 100 6 억 6398 N N 0 N 00 N
12 20250312 141332 57 100.00 KOSDAQ 화학 N N N N N 28700 -850 5 -2.88 4888827525 168451 14.06 29550 29800 28500 38400 20700 29550 29022.24 0.10 0 -4432 33983 31766 28383 26166 22783 32875 27275 6 8850 100 20680 50 1 6278056 1802 34.96 10.55 12 2.68 821.00 2720.00 77800 20250225 -63.11 24650 20250307 16.43 77800 -63.11 20250225 24650 16.43 20250307 77800 -63.11 20250225 24650 16.43 20250307 0.00 N 489500 100 6 억 6398 N N 0 N 00 N