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
101240/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
20250312,160737,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,4470,-140,5,-3.04,902638501,199636,107.51,4645,4675,4470,5990,3230,4610,4521.54,1.84,0,-6611,4803,4706,4583,4486,4363,4755,4535,52,1380,500,3220,5,1,10340947,462,4.99,0.52,12,1.93,896.00,8557.00,6230,20240820,-28.25,3475,20241209,28.63,5330,-16.14,20250307,3790,17.94,20250102,6230,-28.25,20240820,3475,28.63,20241209,3.04,N,101240,500,51 억,,190302,N,N,0,N,00,N
20250312,150738,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,4500,-110,5,-2.39,823027836,181870,97.95,4645,4675,4480,5990,3230,4610,4525.36,1.84,0,-5413,4803,4706,4583,4486,4363,4755,4535,52,1380,500,3220,5,1,10340947,465,5.02,0.53,12,1.76,896.00,8557.00,6230,20240820,-27.77,3475,20241209,29.50,5330,-15.57,20250307,3790,18.73,20250102,6230,-27.77,20240820,3475,29.50,20241209,3.04,N,101240,500,51 억,,190302,N,N,0,N,00,N
20250312,140737,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,4515,-95,5,-2.06,745460707,164641,88.67,4645,4675,4480,5990,3230,4610,4527.79,1.84,0,-5269,4803,4706,4583,4486,4363,4755,4535,52,1380,500,3220,5,1,10340947,467,5.04,0.53,12,1.59,896.00,8557.00,6230,20240820,-27.53,3475,20241209,29.93,5330,-15.29,20250307,3790,19.13,20250102,6230,-27.53,20240820,3475,29.93,20241209,3.04,N,101240,500,51 억,,190302,N,N,0,N,00,N
20250312,130737,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,4505,-105,5,-2.28,681541937,150500,81.05,4645,4675,4480,5990,3230,4610,4528.51,1.84,0,-3951,4803,4706,4583,4486,4363,4755,4535,52,1380,500,3220,5,1,10340947,466,5.03,0.53,12,1.46,896.00,8557.00,6230,20240820,-27.69,3475,20241209,29.64,5330,-15.48,20250307,3790,18.87,20250102,6230,-27.69,20240820,3475,29.64,20241209,3.04,N,101240,500,51 억,,190302,N,N,0,N,00,N
20250312,120739,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,4525,-85,5,-1.84,599432967,132284,71.24,4645,4675,4480,5990,3230,4610,4531.40,1.84,0,-3901,4803,4706,4583,4486,4363,4755,4535,52,1380,500,3220,5,1,10340947,468,5.05,0.53,12,1.28,896.00,8557.00,6230,20240820,-27.37,3475,20241209,30.22,5330,-15.10,20250307,3790,19.39,20250102,6230,-27.37,20240820,3475,30.22,20241209,3.04,N,101240,500,51 억,,190302,N,N,0,N,00,N
20250312,110733,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,4540,-70,5,-1.52,495590387,109323,58.88,4645,4675,4480,5990,3230,4610,4533.26,1.84,0,2468,4803,4706,4583,4486,4363,4755,4535,52,1380,500,3220,5,1,10340947,469,5.07,0.53,12,1.06,896.00,8557.00,6230,20240820,-27.13,3475,20241209,30.65,5330,-14.82,20250307,3790,19.79,20250102,6230,-27.13,20240820,3475,30.65,20241209,3.04,N,101240,500,51 억,,190302,N,N,0,N,00,N
20250312,100735,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,4485,-125,5,-2.71,387758110,85376,45.98,4645,4675,4480,5990,3230,4610,4541.76,1.84,0,2108,4803,4706,4583,4486,4363,4755,4535,52,1380,500,3220,5,1,10340947,464,5.01,0.52,12,0.83,896.00,8557.00,6230,20240820,-28.01,3475,20241209,29.06,5330,-15.85,20250307,3790,18.34,20250102,6230,-28.01,20240820,3475,29.06,20241209,3.04,N,101240,500,51 억,,190302,N,N,0,N,00,N
20250312,090740,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,4590,-20,5,-0.43,70845040,15325,8.25,4645,4675,4590,5990,3230,4610,4622.85,1.84,0,-9105,4803,4706,4583,4486,4363,4755,4535,52,1380,500,3220,5,1,10340947,475,5.12,0.54,12,0.15,896.00,8557.00,6230,20240820,-26.32,3475,20241209,32.09,5330,-13.88,20250307,3790,21.11,20250102,6230,-26.32,20240820,3475,32.09,20241209,3.04,N,101240,500,51 억,,190302,N,N,0,N,00,N
20250311,160731,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,4610,-45,5,-0.97,836433272,183582,61.06,4500,4680,4460,6050,3260,4655,4555.83,1.86,0,-1392,4815,4735,4625,4545,4435,4775,4585,52,1395,500,3250,5,1,10340947,477,5.15,0.54,12,1.78,896.00,8557.00,6230,20240820,-26.00,3475,20241209,32.66,5330,-13.51,20250307,3790,21.64,20250102,6230,-26.00,20240820,3475,32.66,20241209,3.44,N,101240,500,51 억,,191898,N,N,0,N,00,N
20250311,150734,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,4595,-60,5,-1.29,716423282,157589,52.41,4500,4640,4460,6050,3260,4655,4546.15,1.86,0,-791,4815,4735,4625,4545,4435,4775,4585,52,1395,500,3250,5,1,10340947,475,5.13,0.54,12,1.52,896.00,8557.00,6230,20240820,-26.24,3475,20241209,32.23,5330,-13.79,20250307,3790,21.24,20250102,6230,-26.24,20240820,3475,32.23,20241209,3.44,N,101240,500,51 억,,191898,N,N,0,N,00,N
20250311,140734,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,4575,-80,5,-1.72,637323267,140276,46.65,4500,4640,4460,6050,3260,4655,4543.35,1.86,0,3886,4815,4735,4625,4545,4435,4775,4585,52,1395,500,3250,5,1,10340947,473,5.11,0.53,12,1.36,896.00,8557.00,6230,20240820,-26.57,3475,20241209,31.65,5330,-14.17,20250307,3790,20.71,20250102,6230,-26.57,20240820,3475,31.65,20241209,3.44,N,101240,500,51 억,,191898,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 160737 57 100.00 KOSDAQ 화학 N N N N N 4470 -140 5 -3.04 902638501 199636 107.51 4645 4675 4470 5990 3230 4610 4521.54 1.84 0 -6611 4803 4706 4583 4486 4363 4755 4535 52 1380 500 3220 5 1 10340947 462 4.99 0.52 12 1.93 896.00 8557.00 6230 20240820 -28.25 3475 20241209 28.63 5330 -16.14 20250307 3790 17.94 20250102 6230 -28.25 20240820 3475 28.63 20241209 3.04 N 101240 500 51 억 190302 N N 0 N 00 N
3 20250312 150738 57 100.00 KOSDAQ 화학 N N N N N 4500 -110 5 -2.39 823027836 181870 97.95 4645 4675 4480 5990 3230 4610 4525.36 1.84 0 -5413 4803 4706 4583 4486 4363 4755 4535 52 1380 500 3220 5 1 10340947 465 5.02 0.53 12 1.76 896.00 8557.00 6230 20240820 -27.77 3475 20241209 29.50 5330 -15.57 20250307 3790 18.73 20250102 6230 -27.77 20240820 3475 29.50 20241209 3.04 N 101240 500 51 억 190302 N N 0 N 00 N
4 20250312 140737 57 100.00 KOSDAQ 화학 N N N N N 4515 -95 5 -2.06 745460707 164641 88.67 4645 4675 4480 5990 3230 4610 4527.79 1.84 0 -5269 4803 4706 4583 4486 4363 4755 4535 52 1380 500 3220 5 1 10340947 467 5.04 0.53 12 1.59 896.00 8557.00 6230 20240820 -27.53 3475 20241209 29.93 5330 -15.29 20250307 3790 19.13 20250102 6230 -27.53 20240820 3475 29.93 20241209 3.04 N 101240 500 51 억 190302 N N 0 N 00 N
5 20250312 130737 57 100.00 KOSDAQ 화학 N N N N N 4505 -105 5 -2.28 681541937 150500 81.05 4645 4675 4480 5990 3230 4610 4528.51 1.84 0 -3951 4803 4706 4583 4486 4363 4755 4535 52 1380 500 3220 5 1 10340947 466 5.03 0.53 12 1.46 896.00 8557.00 6230 20240820 -27.69 3475 20241209 29.64 5330 -15.48 20250307 3790 18.87 20250102 6230 -27.69 20240820 3475 29.64 20241209 3.04 N 101240 500 51 억 190302 N N 0 N 00 N
6 20250312 120739 57 100.00 KOSDAQ 화학 N N N N N 4525 -85 5 -1.84 599432967 132284 71.24 4645 4675 4480 5990 3230 4610 4531.40 1.84 0 -3901 4803 4706 4583 4486 4363 4755 4535 52 1380 500 3220 5 1 10340947 468 5.05 0.53 12 1.28 896.00 8557.00 6230 20240820 -27.37 3475 20241209 30.22 5330 -15.10 20250307 3790 19.39 20250102 6230 -27.37 20240820 3475 30.22 20241209 3.04 N 101240 500 51 억 190302 N N 0 N 00 N
7 20250312 110733 57 100.00 KOSDAQ 화학 N N N N N 4540 -70 5 -1.52 495590387 109323 58.88 4645 4675 4480 5990 3230 4610 4533.26 1.84 0 2468 4803 4706 4583 4486 4363 4755 4535 52 1380 500 3220 5 1 10340947 469 5.07 0.53 12 1.06 896.00 8557.00 6230 20240820 -27.13 3475 20241209 30.65 5330 -14.82 20250307 3790 19.79 20250102 6230 -27.13 20240820 3475 30.65 20241209 3.04 N 101240 500 51 억 190302 N N 0 N 00 N
8 20250312 100735 57 100.00 KOSDAQ 화학 N N N N N 4485 -125 5 -2.71 387758110 85376 45.98 4645 4675 4480 5990 3230 4610 4541.76 1.84 0 2108 4803 4706 4583 4486 4363 4755 4535 52 1380 500 3220 5 1 10340947 464 5.01 0.52 12 0.83 896.00 8557.00 6230 20240820 -28.01 3475 20241209 29.06 5330 -15.85 20250307 3790 18.34 20250102 6230 -28.01 20240820 3475 29.06 20241209 3.04 N 101240 500 51 억 190302 N N 0 N 00 N
9 20250312 090740 57 100.00 KOSDAQ 화학 N N N N N 4590 -20 5 -0.43 70845040 15325 8.25 4645 4675 4590 5990 3230 4610 4622.85 1.84 0 -9105 4803 4706 4583 4486 4363 4755 4535 52 1380 500 3220 5 1 10340947 475 5.12 0.54 12 0.15 896.00 8557.00 6230 20240820 -26.32 3475 20241209 32.09 5330 -13.88 20250307 3790 21.11 20250102 6230 -26.32 20240820 3475 32.09 20241209 3.04 N 101240 500 51 억 190302 N N 0 N 00 N
10 20250311 160731 57 100.00 KOSDAQ 화학 N N N N N 4610 -45 5 -0.97 836433272 183582 61.06 4500 4680 4460 6050 3260 4655 4555.83 1.86 0 -1392 4815 4735 4625 4545 4435 4775 4585 52 1395 500 3250 5 1 10340947 477 5.15 0.54 12 1.78 896.00 8557.00 6230 20240820 -26.00 3475 20241209 32.66 5330 -13.51 20250307 3790 21.64 20250102 6230 -26.00 20240820 3475 32.66 20241209 3.44 N 101240 500 51 억 191898 N N 0 N 00 N
11 20250311 150734 57 100.00 KOSDAQ 화학 N N N N N 4595 -60 5 -1.29 716423282 157589 52.41 4500 4640 4460 6050 3260 4655 4546.15 1.86 0 -791 4815 4735 4625 4545 4435 4775 4585 52 1395 500 3250 5 1 10340947 475 5.13 0.54 12 1.52 896.00 8557.00 6230 20240820 -26.24 3475 20241209 32.23 5330 -13.79 20250307 3790 21.24 20250102 6230 -26.24 20240820 3475 32.23 20241209 3.44 N 101240 500 51 억 191898 N N 0 N 00 N
12 20250311 140734 57 100.00 KOSDAQ 화학 N N N N N 4575 -80 5 -1.72 637323267 140276 46.65 4500 4640 4460 6050 3260 4655 4543.35 1.86 0 3886 4815 4735 4625 4545 4435 4775 4585 52 1395 500 3250 5 1 10340947 473 5.11 0.53 12 1.36 896.00 8557.00 6230 20240820 -26.57 3475 20241209 31.65 5330 -14.17 20250307 3790 20.71 20250102 6230 -26.57 20240820 3475 31.65 20241209 3.44 N 101240 500 51 억 191898 N N 0 N 00 N