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
114630/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
20250312,160758,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,503,5,2,1.00,109520499,218772,95.28,498,505,496,647,349,498,500.61,4.67,0,-6614,512,504,501,493,490,503,492,390,149,500,360,1,1,77757548,391,4.19,0.29,12,0.28,120.00,1726.00,795,20240304,-36.73,471,20241210,6.79,542,-7.20,20250227,496,1.41,20250312,795,-36.73,20240319,471,6.79,20241210,1.79,N,114630,500,389 억,,3633943,N,N,0,N,00,N
20250312,150759,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,502,4,2,0.80,80279266,160426,69.87,498,505,496,647,349,498,500.41,4.67,0,-7311,512,504,501,493,490,503,492,390,149,500,360,1,1,77757548,390,4.18,0.29,12,0.21,120.00,1726.00,795,20240304,-36.86,471,20241210,6.58,542,-7.38,20250227,496,1.21,20250312,795,-36.86,20240319,471,6.58,20241210,1.79,N,114630,500,389 억,,3633943,N,N,0,N,00,N
20250312,140758,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,501,3,2,0.60,65291266,130495,56.83,498,505,496,647,349,498,500.34,4.67,0,-5886,512,504,501,493,490,503,492,390,149,500,360,1,1,77757548,390,4.17,0.29,12,0.17,120.00,1726.00,795,20240304,-36.98,471,20241210,6.37,542,-7.56,20250227,496,1.01,20250312,795,-36.98,20240319,471,6.37,20241210,1.79,N,114630,500,389 억,,3633943,N,N,0,N,00,N
20250312,130757,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,500,2,2,0.40,63907717,127728,55.63,498,505,496,647,349,498,500.34,4.67,0,-5813,512,504,501,493,490,503,492,390,149,500,360,1,1,77757548,389,4.17,0.29,12,0.16,120.00,1726.00,795,20240304,-37.11,471,20241210,6.16,542,-7.75,20250227,496,0.81,20250312,795,-37.11,20240319,471,6.16,20241210,1.79,N,114630,500,389 억,,3633943,N,N,0,N,00,N
20250312,120800,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,500,2,2,0.40,11790021,23493,10.23,498,505,496,647,349,498,501.85,4.67,0,-3842,512,504,501,493,490,503,492,390,149,500,360,1,1,77757548,389,4.17,0.29,12,0.03,120.00,1726.00,795,20240304,-37.11,471,20241210,6.16,542,-7.75,20250227,496,0.81,20250312,795,-37.11,20240319,471,6.16,20241210,1.79,N,114630,500,389 억,,3633943,N,N,0,N,00,N
20250312,110754,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,502,4,2,0.80,10761414,21437,9.34,498,505,496,647,349,498,502.00,4.67,0,-2709,512,504,501,493,490,503,492,390,149,500,360,1,1,77757548,390,4.18,0.29,12,0.03,120.00,1726.00,795,20240304,-36.86,471,20241210,6.58,542,-7.38,20250227,496,1.21,20250312,795,-36.86,20240319,471,6.58,20241210,1.79,N,114630,500,389 억,,3633943,N,N,0,N,00,N
20250312,100755,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,502,4,2,0.80,8192194,16328,7.11,498,505,496,647,349,498,501.73,4.67,0,-654,512,504,501,493,490,503,492,390,149,500,360,1,1,77757548,390,4.18,0.29,12,0.02,120.00,1726.00,795,20240304,-36.86,471,20241210,6.58,542,-7.38,20250227,496,1.21,20250312,795,-36.86,20240319,471,6.58,20241210,1.79,N,114630,500,389 억,,3633943,N,N,0,N,00,N
20250312,090801,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,499,1,2,0.20,1258660,2535,1.10,498,500,496,647,349,498,496.51,4.67,0,894,512,504,501,493,490,503,492,390,149,500,360,1,1,77757548,388,4.16,0.29,12,0.00,120.00,1726.00,795,20240304,-37.23,471,20241210,5.94,542,-7.93,20250227,496,0.60,20250312,795,-37.23,20240319,471,5.94,20241210,1.79,N,114630,500,389 억,,3633943,N,N,0,N,00,N
20250311,160751,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,498,-13,5,-2.54,114960640,229405,306.30,509,509,498,664,358,511,501.15,4.83,0,-2587,517,513,509,505,501,516,508,390,153,500,370,1,1,77757548,387,4.15,0.29,12,0.30,120.00,1726.00,795,20240304,-37.36,471,20241210,5.73,542,-8.12,20250227,498,0.00,20250311,795,-37.36,20240319,471,5.73,20241210,1.76,N,114630,500,389 억,,3758106,N,N,0,N,00,N
20250311,150755,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,500,-11,5,-2.15,90993522,181326,242.11,509,509,498,664,358,511,501.82,4.83,0,402,517,513,509,505,501,516,508,390,153,500,370,1,1,77757548,389,4.17,0.29,12,0.23,120.00,1726.00,795,20240304,-37.11,471,20241210,6.16,542,-7.75,20250227,498,0.40,20250311,795,-37.11,20240319,471,6.16,20241210,1.76,N,114630,500,389 억,,3758106,N,N,0,N,00,N
20250311,140755,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,505,-6,5,-1.17,39865031,79148,105.68,509,509,500,664,358,511,503.68,4.83,0,-4223,517,513,509,505,501,516,508,390,153,500,370,1,1,77757548,393,4.21,0.29,12,0.10,120.00,1726.00,795,20240304,-36.48,471,20241210,7.22,542,-6.83,20250227,498,1.41,20250307,795,-36.48,20240319,471,7.22,20241210,1.76,N,114630,500,389 억,,3758106,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 160758 57 100.00 KOSDAQ 화학 N N N N N 503 5 2 1.00 109520499 218772 95.28 498 505 496 647 349 498 500.61 4.67 0 -6614 512 504 501 493 490 503 492 390 149 500 360 1 1 77757548 391 4.19 0.29 12 0.28 120.00 1726.00 795 20240304 -36.73 471 20241210 6.79 542 -7.20 20250227 496 1.41 20250312 795 -36.73 20240319 471 6.79 20241210 1.79 N 114630 500 389 억 3633943 N N 0 N 00 N
3 20250312 150759 57 100.00 KOSDAQ 화학 N N N N N 502 4 2 0.80 80279266 160426 69.87 498 505 496 647 349 498 500.41 4.67 0 -7311 512 504 501 493 490 503 492 390 149 500 360 1 1 77757548 390 4.18 0.29 12 0.21 120.00 1726.00 795 20240304 -36.86 471 20241210 6.58 542 -7.38 20250227 496 1.21 20250312 795 -36.86 20240319 471 6.58 20241210 1.79 N 114630 500 389 억 3633943 N N 0 N 00 N
4 20250312 140758 57 100.00 KOSDAQ 화학 N N N N N 501 3 2 0.60 65291266 130495 56.83 498 505 496 647 349 498 500.34 4.67 0 -5886 512 504 501 493 490 503 492 390 149 500 360 1 1 77757548 390 4.17 0.29 12 0.17 120.00 1726.00 795 20240304 -36.98 471 20241210 6.37 542 -7.56 20250227 496 1.01 20250312 795 -36.98 20240319 471 6.37 20241210 1.79 N 114630 500 389 억 3633943 N N 0 N 00 N
5 20250312 130757 57 100.00 KOSDAQ 화학 N N N N N 500 2 2 0.40 63907717 127728 55.63 498 505 496 647 349 498 500.34 4.67 0 -5813 512 504 501 493 490 503 492 390 149 500 360 1 1 77757548 389 4.17 0.29 12 0.16 120.00 1726.00 795 20240304 -37.11 471 20241210 6.16 542 -7.75 20250227 496 0.81 20250312 795 -37.11 20240319 471 6.16 20241210 1.79 N 114630 500 389 억 3633943 N N 0 N 00 N
6 20250312 120800 57 100.00 KOSDAQ 화학 N N N N N 500 2 2 0.40 11790021 23493 10.23 498 505 496 647 349 498 501.85 4.67 0 -3842 512 504 501 493 490 503 492 390 149 500 360 1 1 77757548 389 4.17 0.29 12 0.03 120.00 1726.00 795 20240304 -37.11 471 20241210 6.16 542 -7.75 20250227 496 0.81 20250312 795 -37.11 20240319 471 6.16 20241210 1.79 N 114630 500 389 억 3633943 N N 0 N 00 N
7 20250312 110754 57 100.00 KOSDAQ 화학 N N N N N 502 4 2 0.80 10761414 21437 9.34 498 505 496 647 349 498 502.00 4.67 0 -2709 512 504 501 493 490 503 492 390 149 500 360 1 1 77757548 390 4.18 0.29 12 0.03 120.00 1726.00 795 20240304 -36.86 471 20241210 6.58 542 -7.38 20250227 496 1.21 20250312 795 -36.86 20240319 471 6.58 20241210 1.79 N 114630 500 389 억 3633943 N N 0 N 00 N
8 20250312 100755 57 100.00 KOSDAQ 화학 N N N N N 502 4 2 0.80 8192194 16328 7.11 498 505 496 647 349 498 501.73 4.67 0 -654 512 504 501 493 490 503 492 390 149 500 360 1 1 77757548 390 4.18 0.29 12 0.02 120.00 1726.00 795 20240304 -36.86 471 20241210 6.58 542 -7.38 20250227 496 1.21 20250312 795 -36.86 20240319 471 6.58 20241210 1.79 N 114630 500 389 억 3633943 N N 0 N 00 N
9 20250312 090801 57 100.00 KOSDAQ 화학 N N N N N 499 1 2 0.20 1258660 2535 1.10 498 500 496 647 349 498 496.51 4.67 0 894 512 504 501 493 490 503 492 390 149 500 360 1 1 77757548 388 4.16 0.29 12 0.00 120.00 1726.00 795 20240304 -37.23 471 20241210 5.94 542 -7.93 20250227 496 0.60 20250312 795 -37.23 20240319 471 5.94 20241210 1.79 N 114630 500 389 억 3633943 N N 0 N 00 N
10 20250311 160751 57 100.00 KOSDAQ 화학 N N N N N 498 -13 5 -2.54 114960640 229405 306.30 509 509 498 664 358 511 501.15 4.83 0 -2587 517 513 509 505 501 516 508 390 153 500 370 1 1 77757548 387 4.15 0.29 12 0.30 120.00 1726.00 795 20240304 -37.36 471 20241210 5.73 542 -8.12 20250227 498 0.00 20250311 795 -37.36 20240319 471 5.73 20241210 1.76 N 114630 500 389 억 3758106 N N 0 N 00 N
11 20250311 150755 57 100.00 KOSDAQ 화학 N N N N N 500 -11 5 -2.15 90993522 181326 242.11 509 509 498 664 358 511 501.82 4.83 0 402 517 513 509 505 501 516 508 390 153 500 370 1 1 77757548 389 4.17 0.29 12 0.23 120.00 1726.00 795 20240304 -37.11 471 20241210 6.16 542 -7.75 20250227 498 0.40 20250311 795 -37.11 20240319 471 6.16 20241210 1.76 N 114630 500 389 억 3758106 N N 0 N 00 N
12 20250311 140755 57 100.00 KOSDAQ 화학 N N N N N 505 -6 5 -1.17 39865031 79148 105.68 509 509 500 664 358 511 503.68 4.83 0 -4223 517 513 509 505 501 516 508 390 153 500 370 1 1 77757548 393 4.21 0.29 12 0.10 120.00 1726.00 795 20240304 -36.48 471 20241210 7.22 542 -6.83 20250227 498 1.41 20250307 795 -36.48 20240319 471 7.22 20241210 1.76 N 114630 500 389 억 3758106 N N 0 N 00 N