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
104830/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
20250312,160745,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,19710,140,2,0.72,1419150145,71990,117.62,19570,19800,19420,25400,13700,19570,19713.16,18.09,0,-11925,20330,19950,19240,18860,18150,20140,19050,63,5830,500,14090,10,1,12608000,2485,17.95,0.55,12,0.57,1098.00,35554.00,43850,20240401,-55.05,16450,20241209,19.82,23850,-17.36,20250221,17080,15.40,20250102,43850,-55.05,20240401,16450,19.82,20241209,1.61,N,104830,500,63 억,,2280652,N,N,21,N,00,N
20250312,150747,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,19680,110,2,0.56,1347832775,68370,111.71,19570,19800,19420,25400,13700,19570,19713.80,18.09,0,-11427,20330,19950,19240,18860,18150,20140,19050,63,5830,500,14090,10,1,12608000,2481,17.92,0.55,12,0.54,1098.00,35554.00,43850,20240401,-55.12,16450,20241209,19.64,23850,-17.48,20250221,17080,15.22,20250102,43850,-55.12,20240401,16450,19.64,20241209,1.61,N,104830,500,63 억,,2280652,N,N,21,N,00,N
20250312,140745,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,19730,160,2,0.82,1186189050,60161,98.30,19570,19800,19420,25400,13700,19570,19716.91,18.09,0,-8339,20330,19950,19240,18860,18150,20140,19050,63,5830,500,14090,10,1,12608000,2488,17.97,0.55,12,0.48,1098.00,35554.00,43850,20240401,-55.01,16450,20241209,19.94,23850,-17.27,20250221,17080,15.52,20250102,43850,-55.01,20240401,16450,19.94,20241209,1.61,N,104830,500,63 억,,2280652,N,N,21,N,00,N
20250312,130745,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,19690,120,2,0.61,980567670,49740,81.27,19570,19800,19420,25400,13700,19570,19713.87,18.09,0,-7778,20330,19950,19240,18860,18150,20140,19050,63,5830,500,14090,10,1,12608000,2483,17.93,0.55,12,0.39,1098.00,35554.00,43850,20240401,-55.10,16450,20241209,19.70,23850,-17.44,20250221,17080,15.28,20250102,43850,-55.10,20240401,16450,19.70,20241209,1.61,N,104830,500,63 억,,2280652,N,N,21,N,00,N
20250312,120747,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,19700,130,2,0.66,621373410,31552,51.55,19570,19780,19420,25400,13700,19570,19693.63,18.09,0,-7049,20330,19950,19240,18860,18150,20140,19050,63,5830,500,14090,10,1,12608000,2484,17.94,0.55,12,0.25,1098.00,35554.00,43850,20240401,-55.07,16450,20241209,19.76,23850,-17.40,20250221,17080,15.34,20250102,43850,-55.07,20240401,16450,19.76,20241209,1.61,N,104830,500,63 억,,2280652,N,N,21,N,00,N
20250312,110742,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,19750,180,2,0.92,403729345,20504,33.50,19570,19780,19420,25400,13700,19570,19690.27,18.09,0,-1795,20330,19950,19240,18860,18150,20140,19050,63,5830,500,14090,10,1,12608000,2490,17.99,0.56,12,0.16,1098.00,35554.00,43850,20240401,-54.96,16450,20241209,20.06,23850,-17.19,20250221,17080,15.63,20250102,43850,-54.96,20240401,16450,20.06,20241209,1.61,N,104830,500,63 억,,2280652,N,N,21,N,00,N
20250312,100743,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,19700,130,2,0.66,251375425,12781,20.88,19570,19780,19420,25400,13700,19570,19667.90,18.09,0,-2330,20330,19950,19240,18860,18150,20140,19050,63,5830,500,14090,10,1,12608000,2484,17.94,0.55,12,0.10,1098.00,35554.00,43850,20240401,-55.07,16450,20241209,19.76,23850,-17.40,20250221,17080,15.34,20250102,43850,-55.07,20240401,16450,19.76,20241209,1.61,N,104830,500,63 억,,2280652,N,N,21,N,00,N
20250312,090749,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,19590,20,2,0.10,31357340,1602,2.62,19570,19730,19420,25400,13700,19570,19573.87,18.09,0,-913,20330,19950,19240,18860,18150,20140,19050,63,5830,500,14090,10,1,12608000,2470,17.84,0.55,12,0.01,1098.00,35554.00,43850,20240401,-55.32,16450,20241209,19.09,23850,-17.86,20250221,17080,14.70,20250102,43850,-55.32,20240401,16450,19.09,20241209,1.61,N,104830,500,63 억,,2280652,N,N,21,N,00,N
20250311,160739,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,19570,190,2,0.98,1174439910,61074,131.03,19000,19620,18530,25150,13570,19380,19229.78,18.04,0,5613,19873,19626,19443,19196,19013,19750,19320,63,5770,500,13950,10,1,12608000,2467,17.82,0.55,12,0.48,1098.00,35554.00,43850,20240401,-55.37,16450,20241209,18.97,23850,-17.95,20250221,17080,14.58,20250102,43850,-55.37,20240401,16450,18.97,20241209,1.61,N,104830,500,63 억,,2274891,N,N,18,N,00,N
20250311,150742,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,19540,160,2,0.83,1090591580,56794,121.85,19000,19590,18530,25150,13570,19380,19202.58,18.04,0,7966,19873,19626,19443,19196,19013,19750,19320,63,5770,500,13950,10,1,12608000,2464,17.80,0.55,12,0.45,1098.00,35554.00,43850,20240401,-55.44,16450,20241209,18.78,23850,-18.07,20250221,17080,14.40,20250102,43850,-55.44,20240401,16450,18.78,20241209,1.61,N,104830,500,63 억,,2274891,N,N,823,N,00,N
20250311,140743,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,19500,120,2,0.62,1031860740,53786,115.40,19000,19590,18530,25150,13570,19380,19184.56,18.04,0,7143,19873,19626,19443,19196,19013,19750,19320,63,5770,500,13950,10,1,12608000,2459,17.76,0.55,12,0.43,1098.00,35554.00,43850,20240401,-55.53,16450,20241209,18.54,23850,-18.24,20250221,17080,14.17,20250102,43850,-55.53,20240401,16450,18.54,20241209,1.61,N,104830,500,63 억,,2274891,N,N,823,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 160745 55 60.00 KOSDAQ 화학 N N N Y 60 N 19710 140 2 0.72 1419150145 71990 117.62 19570 19800 19420 25400 13700 19570 19713.16 18.09 0 -11925 20330 19950 19240 18860 18150 20140 19050 63 5830 500 14090 10 1 12608000 2485 17.95 0.55 12 0.57 1098.00 35554.00 43850 20240401 -55.05 16450 20241209 19.82 23850 -17.36 20250221 17080 15.40 20250102 43850 -55.05 20240401 16450 19.82 20241209 1.61 N 104830 500 63 억 2280652 N N 21 N 00 N
3 20250312 150747 55 60.00 KOSDAQ 화학 N N N Y 60 N 19680 110 2 0.56 1347832775 68370 111.71 19570 19800 19420 25400 13700 19570 19713.80 18.09 0 -11427 20330 19950 19240 18860 18150 20140 19050 63 5830 500 14090 10 1 12608000 2481 17.92 0.55 12 0.54 1098.00 35554.00 43850 20240401 -55.12 16450 20241209 19.64 23850 -17.48 20250221 17080 15.22 20250102 43850 -55.12 20240401 16450 19.64 20241209 1.61 N 104830 500 63 억 2280652 N N 21 N 00 N
4 20250312 140745 55 60.00 KOSDAQ 화학 N N N Y 60 N 19730 160 2 0.82 1186189050 60161 98.30 19570 19800 19420 25400 13700 19570 19716.91 18.09 0 -8339 20330 19950 19240 18860 18150 20140 19050 63 5830 500 14090 10 1 12608000 2488 17.97 0.55 12 0.48 1098.00 35554.00 43850 20240401 -55.01 16450 20241209 19.94 23850 -17.27 20250221 17080 15.52 20250102 43850 -55.01 20240401 16450 19.94 20241209 1.61 N 104830 500 63 억 2280652 N N 21 N 00 N
5 20250312 130745 55 60.00 KOSDAQ 화학 N N N Y 60 N 19690 120 2 0.61 980567670 49740 81.27 19570 19800 19420 25400 13700 19570 19713.87 18.09 0 -7778 20330 19950 19240 18860 18150 20140 19050 63 5830 500 14090 10 1 12608000 2483 17.93 0.55 12 0.39 1098.00 35554.00 43850 20240401 -55.10 16450 20241209 19.70 23850 -17.44 20250221 17080 15.28 20250102 43850 -55.10 20240401 16450 19.70 20241209 1.61 N 104830 500 63 억 2280652 N N 21 N 00 N
6 20250312 120747 55 60.00 KOSDAQ 화학 N N N Y 60 N 19700 130 2 0.66 621373410 31552 51.55 19570 19780 19420 25400 13700 19570 19693.63 18.09 0 -7049 20330 19950 19240 18860 18150 20140 19050 63 5830 500 14090 10 1 12608000 2484 17.94 0.55 12 0.25 1098.00 35554.00 43850 20240401 -55.07 16450 20241209 19.76 23850 -17.40 20250221 17080 15.34 20250102 43850 -55.07 20240401 16450 19.76 20241209 1.61 N 104830 500 63 억 2280652 N N 21 N 00 N
7 20250312 110742 55 60.00 KOSDAQ 화학 N N N Y 60 N 19750 180 2 0.92 403729345 20504 33.50 19570 19780 19420 25400 13700 19570 19690.27 18.09 0 -1795 20330 19950 19240 18860 18150 20140 19050 63 5830 500 14090 10 1 12608000 2490 17.99 0.56 12 0.16 1098.00 35554.00 43850 20240401 -54.96 16450 20241209 20.06 23850 -17.19 20250221 17080 15.63 20250102 43850 -54.96 20240401 16450 20.06 20241209 1.61 N 104830 500 63 억 2280652 N N 21 N 00 N
8 20250312 100743 55 60.00 KOSDAQ 화학 N N N Y 60 N 19700 130 2 0.66 251375425 12781 20.88 19570 19780 19420 25400 13700 19570 19667.90 18.09 0 -2330 20330 19950 19240 18860 18150 20140 19050 63 5830 500 14090 10 1 12608000 2484 17.94 0.55 12 0.10 1098.00 35554.00 43850 20240401 -55.07 16450 20241209 19.76 23850 -17.40 20250221 17080 15.34 20250102 43850 -55.07 20240401 16450 19.76 20241209 1.61 N 104830 500 63 억 2280652 N N 21 N 00 N
9 20250312 090749 55 60.00 KOSDAQ 화학 N N N Y 60 N 19590 20 2 0.10 31357340 1602 2.62 19570 19730 19420 25400 13700 19570 19573.87 18.09 0 -913 20330 19950 19240 18860 18150 20140 19050 63 5830 500 14090 10 1 12608000 2470 17.84 0.55 12 0.01 1098.00 35554.00 43850 20240401 -55.32 16450 20241209 19.09 23850 -17.86 20250221 17080 14.70 20250102 43850 -55.32 20240401 16450 19.09 20241209 1.61 N 104830 500 63 억 2280652 N N 21 N 00 N
10 20250311 160739 55 60.00 KOSDAQ 화학 N N N Y 60 N 19570 190 2 0.98 1174439910 61074 131.03 19000 19620 18530 25150 13570 19380 19229.78 18.04 0 5613 19873 19626 19443 19196 19013 19750 19320 63 5770 500 13950 10 1 12608000 2467 17.82 0.55 12 0.48 1098.00 35554.00 43850 20240401 -55.37 16450 20241209 18.97 23850 -17.95 20250221 17080 14.58 20250102 43850 -55.37 20240401 16450 18.97 20241209 1.61 N 104830 500 63 억 2274891 N N 18 N 00 N
11 20250311 150742 55 60.00 KOSDAQ 화학 N N N Y 60 N 19540 160 2 0.83 1090591580 56794 121.85 19000 19590 18530 25150 13570 19380 19202.58 18.04 0 7966 19873 19626 19443 19196 19013 19750 19320 63 5770 500 13950 10 1 12608000 2464 17.80 0.55 12 0.45 1098.00 35554.00 43850 20240401 -55.44 16450 20241209 18.78 23850 -18.07 20250221 17080 14.40 20250102 43850 -55.44 20240401 16450 18.78 20241209 1.61 N 104830 500 63 억 2274891 N N 823 N 00 N
12 20250311 140743 55 60.00 KOSDAQ 화학 N N N Y 60 N 19500 120 2 0.62 1031860740 53786 115.40 19000 19590 18530 25150 13570 19380 19184.56 18.04 0 7143 19873 19626 19443 19196 19013 19750 19320 63 5770 500 13950 10 1 12608000 2459 17.76 0.55 12 0.43 1098.00 35554.00 43850 20240401 -55.53 16450 20241209 18.54 23850 -18.24 20250221 17080 14.17 20250102 43850 -55.53 20240401 16450 18.54 20241209 1.61 N 104830 500 63 억 2274891 N N 823 N 00 N