ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity

Update 2025-03-12 2978 top30,price

Browse Source
This commit is contained in:
ened
2025-03-12 18:11:51 +09:00
parent 6758584357
commit 254d69d93c
2978 changed files with 32073 additions and 2737 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
052900/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
20250312,160526,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,969,16,2,1.68,28452488,29567,15.25,952,974,950,1238,668,953,962.31,1.51,0,6878,1011,982,931,902,851,956,876,276,285,500,660,1,1,55107517,534,12.11,0.45,12,0.05,80.00,2165.00,1700,20240402,-43.00,783,20241209,23.75,1125,-13.87,20250221,864,12.15,20250102,1700,-43.00,20240402,783,23.75,20241209,2.21,N,052900,500,275 억,,831980,N,N,0,N,00,N
20250312,150527,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,968,15,2,1.57,27286976,28364,14.63,952,974,950,1238,668,953,962.03,1.51,0,7077,1011,982,931,902,851,956,876,276,285,500,660,1,1,55107517,533,12.10,0.45,12,0.05,80.00,2165.00,1700,20240402,-43.06,783,20241209,23.63,1125,-13.96,20250221,864,12.04,20250102,1700,-43.06,20240402,783,23.63,20241209,2.21,N,052900,500,275 억,,831980,N,N,0,N,00,N
20250312,140526,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,970,17,2,1.78,27255059,28331,14.61,952,974,950,1238,668,953,962.02,1.51,0,7076,1011,982,931,902,851,956,876,276,285,500,660,1,1,55107517,535,12.12,0.45,12,0.05,80.00,2165.00,1700,20240402,-42.94,783,20241209,23.88,1125,-13.78,20250221,864,12.27,20250102,1700,-42.94,20240402,783,23.88,20241209,2.21,N,052900,500,275 억,,831980,N,N,0,N,00,N
20250312,130526,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,968,15,2,1.57,22988940,23921,12.34,952,974,950,1238,668,953,961.04,1.51,0,7109,1011,982,931,902,851,956,876,276,285,500,660,1,1,55107517,533,12.10,0.45,12,0.04,80.00,2165.00,1700,20240402,-43.06,783,20241209,23.63,1125,-13.96,20250221,864,12.04,20250102,1700,-43.06,20240402,783,23.63,20241209,2.21,N,052900,500,275 억,,831980,N,N,0,N,00,N
20250312,120528,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,971,18,2,1.89,21831798,22725,11.72,952,974,950,1238,668,953,960.70,1.51,0,7112,1011,982,931,902,851,956,876,276,285,500,660,1,1,55107517,535,12.14,0.45,12,0.04,80.00,2165.00,1700,20240402,-42.88,783,20241209,24.01,1125,-13.69,20250221,864,12.38,20250102,1700,-42.88,20240402,783,24.01,20241209,2.21,N,052900,500,275 억,,831980,N,N,0,N,00,N
20250312,110524,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,973,20,2,2.10,18788385,19591,10.11,952,974,950,1238,668,953,959.03,1.51,0,6161,1011,982,931,902,851,956,876,276,285,500,660,1,1,55107517,536,12.16,0.45,12,0.04,80.00,2165.00,1700,20240402,-42.76,783,20241209,24.27,1125,-13.51,20250221,864,12.62,20250102,1700,-42.76,20240402,783,24.27,20241209,2.21,N,052900,500,275 억,,831980,N,N,0,N,00,N
20250312,100526,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,970,17,2,1.78,16807545,17550,9.05,952,970,950,1238,668,953,957.69,1.51,0,6218,1011,982,931,902,851,956,876,276,285,500,660,1,1,55107517,535,12.12,0.45,12,0.03,80.00,2165.00,1700,20240402,-42.94,783,20241209,23.88,1125,-13.78,20250221,864,12.27,20250102,1700,-42.94,20240402,783,23.88,20241209,2.21,N,052900,500,275 억,,831980,N,N,0,N,00,N
20250312,090528,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,954,1,2,0.10,2899604,3043,1.57,952,959,950,1238,668,953,952.88,1.51,0,805,1011,982,931,902,851,956,876,276,285,500,660,1,1,55107517,526,11.93,0.44,12,0.01,80.00,2165.00,1700,20240402,-43.88,783,20241209,21.84,1125,-15.20,20250221,864,10.42,20250102,1700,-43.88,20240402,783,21.84,20241209,2.21,N,052900,500,275 억,,831980,N,N,0,N,00,N
20250311,160521,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,953,-15,5,-1.55,178193714,190555,506.00,960,960,880,1258,678,968,935.13,1.47,0,21390,978,973,968,963,958,970,960,276,290,500,670,1,1,55107517,525,11.91,0.44,12,0.35,80.00,2165.00,1700,20240402,-43.94,783,20241209,21.71,1125,-15.29,20250221,864,10.30,20250102,1700,-43.94,20240402,783,21.71,20241209,2.19,N,052900,500,275 억,,810490,N,N,0,N,00,N
20250311,150524,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,949,-19,5,-1.96,165753243,177399,471.07,960,960,880,1258,678,968,934.35,1.47,0,20734,978,973,968,963,958,970,960,276,290,500,670,1,1,55107517,523,11.86,0.44,12,0.32,80.00,2165.00,1700,20240402,-44.18,783,20241209,21.20,1125,-15.64,20250221,864,9.84,20250102,1700,-44.18,20240402,783,21.20,20241209,2.19,N,052900,500,275 억,,810490,N,N,0,N,00,N
20250311,140524,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,950,-18,5,-1.86,152698211,163580,434.37,960,960,880,1258,678,968,933.48,1.47,0,16787,978,973,968,963,958,970,960,276,290,500,670,1,1,55107517,524,11.88,0.44,12,0.30,80.00,2165.00,1700,20240402,-44.12,783,20241209,21.33,1125,-15.56,20250221,864,9.95,20250102,1700,-44.12,20240402,783,21.33,20241209,2.19,N,052900,500,275 억,,810490,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 20250312 160526 57 100.00 KOSDAQ 화학 N N N N N 969 16 2 1.68 28452488 29567 15.25 952 974 950 1238 668 953 962.31 1.51 0 6878 1011 982 931 902 851 956 876 276 285 500 660 1 1 55107517 534 12.11 0.45 12 0.05 80.00 2165.00 1700 20240402 -43.00 783 20241209 23.75 1125 -13.87 20250221 864 12.15 20250102 1700 -43.00 20240402 783 23.75 20241209 2.21 N 052900 500 275 억 831980 N N 0 N 00 N
3 20250312 150527 57 100.00 KOSDAQ 화학 N N N N N 968 15 2 1.57 27286976 28364 14.63 952 974 950 1238 668 953 962.03 1.51 0 7077 1011 982 931 902 851 956 876 276 285 500 660 1 1 55107517 533 12.10 0.45 12 0.05 80.00 2165.00 1700 20240402 -43.06 783 20241209 23.63 1125 -13.96 20250221 864 12.04 20250102 1700 -43.06 20240402 783 23.63 20241209 2.21 N 052900 500 275 억 831980 N N 0 N 00 N
4 20250312 140526 57 100.00 KOSDAQ 화학 N N N N N 970 17 2 1.78 27255059 28331 14.61 952 974 950 1238 668 953 962.02 1.51 0 7076 1011 982 931 902 851 956 876 276 285 500 660 1 1 55107517 535 12.12 0.45 12 0.05 80.00 2165.00 1700 20240402 -42.94 783 20241209 23.88 1125 -13.78 20250221 864 12.27 20250102 1700 -42.94 20240402 783 23.88 20241209 2.21 N 052900 500 275 억 831980 N N 0 N 00 N
5 20250312 130526 57 100.00 KOSDAQ 화학 N N N N N 968 15 2 1.57 22988940 23921 12.34 952 974 950 1238 668 953 961.04 1.51 0 7109 1011 982 931 902 851 956 876 276 285 500 660 1 1 55107517 533 12.10 0.45 12 0.04 80.00 2165.00 1700 20240402 -43.06 783 20241209 23.63 1125 -13.96 20250221 864 12.04 20250102 1700 -43.06 20240402 783 23.63 20241209 2.21 N 052900 500 275 억 831980 N N 0 N 00 N
6 20250312 120528 57 100.00 KOSDAQ 화학 N N N N N 971 18 2 1.89 21831798 22725 11.72 952 974 950 1238 668 953 960.70 1.51 0 7112 1011 982 931 902 851 956 876 276 285 500 660 1 1 55107517 535 12.14 0.45 12 0.04 80.00 2165.00 1700 20240402 -42.88 783 20241209 24.01 1125 -13.69 20250221 864 12.38 20250102 1700 -42.88 20240402 783 24.01 20241209 2.21 N 052900 500 275 억 831980 N N 0 N 00 N
7 20250312 110524 57 100.00 KOSDAQ 화학 N N N N N 973 20 2 2.10 18788385 19591 10.11 952 974 950 1238 668 953 959.03 1.51 0 6161 1011 982 931 902 851 956 876 276 285 500 660 1 1 55107517 536 12.16 0.45 12 0.04 80.00 2165.00 1700 20240402 -42.76 783 20241209 24.27 1125 -13.51 20250221 864 12.62 20250102 1700 -42.76 20240402 783 24.27 20241209 2.21 N 052900 500 275 억 831980 N N 0 N 00 N
8 20250312 100526 57 100.00 KOSDAQ 화학 N N N N N 970 17 2 1.78 16807545 17550 9.05 952 970 950 1238 668 953 957.69 1.51 0 6218 1011 982 931 902 851 956 876 276 285 500 660 1 1 55107517 535 12.12 0.45 12 0.03 80.00 2165.00 1700 20240402 -42.94 783 20241209 23.88 1125 -13.78 20250221 864 12.27 20250102 1700 -42.94 20240402 783 23.88 20241209 2.21 N 052900 500 275 억 831980 N N 0 N 00 N
9 20250312 090528 57 100.00 KOSDAQ 화학 N N N N N 954 1 2 0.10 2899604 3043 1.57 952 959 950 1238 668 953 952.88 1.51 0 805 1011 982 931 902 851 956 876 276 285 500 660 1 1 55107517 526 11.93 0.44 12 0.01 80.00 2165.00 1700 20240402 -43.88 783 20241209 21.84 1125 -15.20 20250221 864 10.42 20250102 1700 -43.88 20240402 783 21.84 20241209 2.21 N 052900 500 275 억 831980 N N 0 N 00 N
10 20250311 160521 57 100.00 KOSDAQ 화학 N N N N N 953 -15 5 -1.55 178193714 190555 506.00 960 960 880 1258 678 968 935.13 1.47 0 21390 978 973 968 963 958 970 960 276 290 500 670 1 1 55107517 525 11.91 0.44 12 0.35 80.00 2165.00 1700 20240402 -43.94 783 20241209 21.71 1125 -15.29 20250221 864 10.30 20250102 1700 -43.94 20240402 783 21.71 20241209 2.19 N 052900 500 275 억 810490 N N 0 N 00 N
11 20250311 150524 57 100.00 KOSDAQ 화학 N N N N N 949 -19 5 -1.96 165753243 177399 471.07 960 960 880 1258 678 968 934.35 1.47 0 20734 978 973 968 963 958 970 960 276 290 500 670 1 1 55107517 523 11.86 0.44 12 0.32 80.00 2165.00 1700 20240402 -44.18 783 20241209 21.20 1125 -15.64 20250221 864 9.84 20250102 1700 -44.18 20240402 783 21.20 20241209 2.19 N 052900 500 275 억 810490 N N 0 N 00 N
12 20250311 140524 57 100.00 KOSDAQ 화학 N N N N N 950 -18 5 -1.86 152698211 163580 434.37 960 960 880 1258 678 968 933.48 1.47 0 16787 978 973 968 963 958 970 960 276 290 500 670 1 1 55107517 524 11.88 0.44 12 0.30 80.00 2165.00 1700 20240402 -44.12 783 20241209 21.33 1125 -15.56 20250221 864 9.95 20250102 1700 -44.12 20240402 783 21.33 20241209 2.19 N 052900 500 275 억 810490 N N 0 N 00 N