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
060230/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
20250312,160547,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,791,13,2,1.67,7673619051,9503210,42.06,800,879,763,1011,545,778,807.51,3.03,0,-326963,907,842,754,689,601,875,722,269,233,500,460,1,1,53860062,426,-0.70,0.29,12,17.64,-1136.00,2726.00,3512,20240402,-77.48,510,20250307,55.10,1115,-29.06,20250120,510,55.10,20250307,3375,-76.56,20240402,510,55.10,20250307,0.14,N,060230,500,269 억,,1631104,N,N,0,N,00,N
20250312,150547,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,786,8,2,1.03,7495370975,9276491,41.05,800,879,763,1011,545,778,808.01,3.03,0,-252688,907,842,754,689,601,875,722,269,233,500,460,1,1,53860062,423,-0.69,0.29,12,17.22,-1136.00,2726.00,3512,20240402,-77.62,510,20250307,54.12,1115,-29.51,20250120,510,54.12,20250307,3375,-76.71,20240402,510,54.12,20250307,0.14,N,060230,500,269 억,,1631104,N,N,0,N,00,N
20250312,140546,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,772,-6,5,-0.77,7102979788,8773523,38.83,800,879,763,1011,545,778,809.61,3.03,0,-251860,907,842,754,689,601,875,722,269,233,500,460,1,1,53860062,416,-0.68,0.28,12,16.29,-1136.00,2726.00,3512,20240402,-78.02,510,20250307,51.37,1115,-30.76,20250120,510,51.37,20250307,3375,-77.13,20240402,510,51.37,20250307,0.14,N,060230,500,269 억,,1631104,N,N,0,N,00,N
20250312,130546,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,819,41,2,5.27,6255789354,7715721,34.15,800,879,763,1011,545,778,810.81,3.03,0,-74059,907,842,754,689,601,875,722,269,233,500,460,1,1,53860062,441,-0.72,0.30,12,14.33,-1136.00,2726.00,3512,20240402,-76.68,510,20250307,60.59,1115,-26.55,20250120,510,60.59,20250307,3375,-75.73,20240402,510,60.59,20250307,0.14,N,060230,500,269 억,,1631104,N,N,0,N,00,N
20250312,120549,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,784,6,2,0.77,5563504283,6852161,30.33,800,879,763,1011,545,778,811.96,3.03,0,-331659,907,842,754,689,601,875,722,269,233,500,460,1,1,53860062,422,-0.69,0.29,12,12.72,-1136.00,2726.00,3512,20240402,-77.68,510,20250307,53.73,1115,-29.69,20250120,510,53.73,20250307,3375,-76.77,20240402,510,53.73,20250307,0.14,N,060230,500,269 억,,1631104,N,N,0,N,00,N
20250312,110544,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,795,17,2,2.19,5035257360,6174677,27.33,800,879,783,1011,545,778,815.50,3.03,0,-297784,907,842,754,689,601,875,722,269,233,500,460,1,1,53860062,428,-0.70,0.29,12,11.46,-1136.00,2726.00,3512,20240402,-77.36,510,20250307,55.88,1115,-28.70,20250120,510,55.88,20250307,3375,-76.44,20240402,510,55.88,20250307,0.14,N,060230,500,269 억,,1631104,N,N,0,N,00,N
20250312,100546,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,787,9,2,1.16,4407787327,5386527,23.84,800,879,783,1011,545,778,818.34,3.03,0,-332026,907,842,754,689,601,875,722,269,233,500,460,1,1,53860062,424,-0.69,0.29,12,10.00,-1136.00,2726.00,3512,20240402,-77.59,510,20250307,54.31,1115,-29.42,20250120,510,54.31,20250307,3375,-76.68,20240402,510,54.31,20250307,0.14,N,060230,500,269 억,,1631104,N,N,0,N,00,N
20250312,090549,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,829,51,2,6.56,1271679589,1528155,6.76,800,879,783,1011,545,778,832.35,3.03,0,-37926,907,842,754,689,601,875,722,269,233,500,460,1,1,53860062,446,-0.73,0.30,12,2.84,-1136.00,2726.00,3512,20240402,-76.40,510,20250307,62.55,1115,-25.65,20250120,510,62.55,20250307,3375,-75.44,20240402,510,62.55,20250307,0.14,N,060230,500,269 억,,1631104,N,N,0,N,00,N
20250311,160541,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,778,148,2,23.49,17332803327,22370498,142.41,671,819,666,819,441,630,774.92,2.14,0,486813,722,676,609,563,496,699,586,269,189,500,370,1,1,53860062,419,-0.68,0.29,12,41.53,-1136.00,2726.00,3512,20240402,-77.85,510,20250307,52.55,1115,-30.22,20250120,510,52.55,20250307,3375,-76.95,20240402,510,52.55,20250307,0.15,N,060230,500,269 억,,1154380,N,N,0,N,00,N
20250311,150544,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,790,160,2,25.40,16532102714,21340716,135.86,671,819,666,819,441,630,774.79,2.14,0,461651,722,676,609,563,496,699,586,269,189,500,370,1,1,53860062,425,-0.70,0.29,12,39.62,-1136.00,2726.00,3512,20240402,-77.51,510,20250307,54.90,1115,-29.15,20250120,510,54.90,20250307,3375,-76.59,20240402,510,54.90,20250307,0.15,N,060230,500,269 억,,1154380,N,N,0,N,00,N
20250311,140545,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,817,187,2,29.68,14224458530,18446743,117.43,671,819,666,819,441,630,771.24,2.14,0,726509,722,676,609,563,496,699,586,269,189,500,370,1,1,53860062,440,-0.72,0.30,12,34.25,-1136.00,2726.00,3512,20240402,-76.74,510,20250307,60.20,1115,-26.73,20250120,510,60.20,20250307,3375,-75.79,20240402,510,60.20,20250307,0.15,N,060230,500,269 억,,1154380,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 160547 57 100.00 KOSDAQ 화학 N N N N N 791 13 2 1.67 7673619051 9503210 42.06 800 879 763 1011 545 778 807.51 3.03 0 -326963 907 842 754 689 601 875 722 269 233 500 460 1 1 53860062 426 -0.70 0.29 12 17.64 -1136.00 2726.00 3512 20240402 -77.48 510 20250307 55.10 1115 -29.06 20250120 510 55.10 20250307 3375 -76.56 20240402 510 55.10 20250307 0.14 N 060230 500 269 억 1631104 N N 0 N 00 N
3 20250312 150547 57 100.00 KOSDAQ 화학 N N N N N 786 8 2 1.03 7495370975 9276491 41.05 800 879 763 1011 545 778 808.01 3.03 0 -252688 907 842 754 689 601 875 722 269 233 500 460 1 1 53860062 423 -0.69 0.29 12 17.22 -1136.00 2726.00 3512 20240402 -77.62 510 20250307 54.12 1115 -29.51 20250120 510 54.12 20250307 3375 -76.71 20240402 510 54.12 20250307 0.14 N 060230 500 269 억 1631104 N N 0 N 00 N
4 20250312 140546 57 100.00 KOSDAQ 화학 N N N N N 772 -6 5 -0.77 7102979788 8773523 38.83 800 879 763 1011 545 778 809.61 3.03 0 -251860 907 842 754 689 601 875 722 269 233 500 460 1 1 53860062 416 -0.68 0.28 12 16.29 -1136.00 2726.00 3512 20240402 -78.02 510 20250307 51.37 1115 -30.76 20250120 510 51.37 20250307 3375 -77.13 20240402 510 51.37 20250307 0.14 N 060230 500 269 억 1631104 N N 0 N 00 N
5 20250312 130546 57 100.00 KOSDAQ 화학 N N N N N 819 41 2 5.27 6255789354 7715721 34.15 800 879 763 1011 545 778 810.81 3.03 0 -74059 907 842 754 689 601 875 722 269 233 500 460 1 1 53860062 441 -0.72 0.30 12 14.33 -1136.00 2726.00 3512 20240402 -76.68 510 20250307 60.59 1115 -26.55 20250120 510 60.59 20250307 3375 -75.73 20240402 510 60.59 20250307 0.14 N 060230 500 269 억 1631104 N N 0 N 00 N
6 20250312 120549 57 100.00 KOSDAQ 화학 N N N N N 784 6 2 0.77 5563504283 6852161 30.33 800 879 763 1011 545 778 811.96 3.03 0 -331659 907 842 754 689 601 875 722 269 233 500 460 1 1 53860062 422 -0.69 0.29 12 12.72 -1136.00 2726.00 3512 20240402 -77.68 510 20250307 53.73 1115 -29.69 20250120 510 53.73 20250307 3375 -76.77 20240402 510 53.73 20250307 0.14 N 060230 500 269 억 1631104 N N 0 N 00 N
7 20250312 110544 57 100.00 KOSDAQ 화학 N N N N N 795 17 2 2.19 5035257360 6174677 27.33 800 879 783 1011 545 778 815.50 3.03 0 -297784 907 842 754 689 601 875 722 269 233 500 460 1 1 53860062 428 -0.70 0.29 12 11.46 -1136.00 2726.00 3512 20240402 -77.36 510 20250307 55.88 1115 -28.70 20250120 510 55.88 20250307 3375 -76.44 20240402 510 55.88 20250307 0.14 N 060230 500 269 억 1631104 N N 0 N 00 N
8 20250312 100546 57 100.00 KOSDAQ 화학 N N N N N 787 9 2 1.16 4407787327 5386527 23.84 800 879 783 1011 545 778 818.34 3.03 0 -332026 907 842 754 689 601 875 722 269 233 500 460 1 1 53860062 424 -0.69 0.29 12 10.00 -1136.00 2726.00 3512 20240402 -77.59 510 20250307 54.31 1115 -29.42 20250120 510 54.31 20250307 3375 -76.68 20240402 510 54.31 20250307 0.14 N 060230 500 269 억 1631104 N N 0 N 00 N
9 20250312 090549 57 100.00 KOSDAQ 화학 N N N N N 829 51 2 6.56 1271679589 1528155 6.76 800 879 783 1011 545 778 832.35 3.03 0 -37926 907 842 754 689 601 875 722 269 233 500 460 1 1 53860062 446 -0.73 0.30 12 2.84 -1136.00 2726.00 3512 20240402 -76.40 510 20250307 62.55 1115 -25.65 20250120 510 62.55 20250307 3375 -75.44 20240402 510 62.55 20250307 0.14 N 060230 500 269 억 1631104 N N 0 N 00 N
10 20250311 160541 57 100.00 KOSDAQ 화학 N N N N N 778 148 2 23.49 17332803327 22370498 142.41 671 819 666 819 441 630 774.92 2.14 0 486813 722 676 609 563 496 699 586 269 189 500 370 1 1 53860062 419 -0.68 0.29 12 41.53 -1136.00 2726.00 3512 20240402 -77.85 510 20250307 52.55 1115 -30.22 20250120 510 52.55 20250307 3375 -76.95 20240402 510 52.55 20250307 0.15 N 060230 500 269 억 1154380 N N 0 N 00 N
11 20250311 150544 57 100.00 KOSDAQ 화학 N N N N N 790 160 2 25.40 16532102714 21340716 135.86 671 819 666 819 441 630 774.79 2.14 0 461651 722 676 609 563 496 699 586 269 189 500 370 1 1 53860062 425 -0.70 0.29 12 39.62 -1136.00 2726.00 3512 20240402 -77.51 510 20250307 54.90 1115 -29.15 20250120 510 54.90 20250307 3375 -76.59 20240402 510 54.90 20250307 0.15 N 060230 500 269 억 1154380 N N 0 N 00 N
12 20250311 140545 57 100.00 KOSDAQ 화학 N N N N N 817 187 2 29.68 14224458530 18446743 117.43 671 819 666 819 441 630 771.24 2.14 0 726509 722 676 609 563 496 699 586 269 189 500 370 1 1 53860062 440 -0.72 0.30 12 34.25 -1136.00 2726.00 3512 20240402 -76.74 510 20250307 60.20 1115 -26.73 20250120 510 60.20 20250307 3375 -75.79 20240402 510 60.20 20250307 0.15 N 060230 500 269 억 1154380 N N 0 N 00 N