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
120240/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
20250312,160805,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,12910,20,2,0.16,16324580,1269,17.72,12770,12940,12770,16750,9030,12890,12864.13,0.53,0,-28,13230,13060,12860,12690,12490,13145,12775,36,3860,500,9530,10,1,7190391,928,7.16,0.56,12,0.02,1802.00,23200.00,20200,20240228,-36.09,11550,20241210,11.77,13500,-4.37,20250121,12600,2.46,20250203,17800,-27.47,20240419,11550,11.77,20241210,1.79,N,120240,500,35 억,,37775,N,N,0,N,00,N
20250312,150806,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,12890,0,3,0.00,15511650,1206,16.84,12770,12940,12770,16750,9030,12890,12862.06,0.53,0,-2,13230,13060,12860,12690,12490,13145,12775,36,3860,500,9530,10,1,7190391,927,7.15,0.56,12,0.02,1802.00,23200.00,20200,20240228,-36.19,11550,20241210,11.60,13500,-4.52,20250121,12600,2.30,20250203,17800,-27.58,20240419,11550,11.60,20241210,1.79,N,120240,500,35 억,,37775,N,N,0,N,00,N
20250312,140805,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,12900,10,2,0.08,15318110,1191,16.63,12770,12940,12770,16750,9030,12890,12861.55,0.53,0,1,13230,13060,12860,12690,12490,13145,12775,36,3860,500,9530,10,1,7190391,928,7.16,0.56,12,0.02,1802.00,23200.00,20200,20240228,-36.14,11550,20241210,11.69,13500,-4.44,20250121,12600,2.38,20250203,17800,-27.53,20240419,11550,11.69,20241210,1.79,N,120240,500,35 억,,37775,N,N,0,N,00,N
20250312,130805,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,12860,-30,5,-0.23,15266520,1187,16.58,12770,12940,12770,16750,9030,12890,12861.43,0.53,0,1,13230,13060,12860,12690,12490,13145,12775,36,3860,500,9530,10,1,7190391,925,7.14,0.55,12,0.02,1802.00,23200.00,20200,20240228,-36.34,11550,20241210,11.34,13500,-4.74,20250121,12600,2.06,20250203,17800,-27.75,20240419,11550,11.34,20241210,1.79,N,120240,500,35 억,,37775,N,N,0,N,00,N
20250312,120807,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,12920,30,2,0.23,14403870,1120,15.64,12770,12940,12770,16750,9030,12890,12860.60,0.53,0,1,13230,13060,12860,12690,12490,13145,12775,36,3860,500,9530,10,1,7190391,929,7.17,0.56,12,0.02,1802.00,23200.00,20200,20240228,-36.04,11550,20241210,11.86,13500,-4.30,20250121,12600,2.54,20250203,17800,-27.42,20240419,11550,11.86,20241210,1.79,N,120240,500,35 억,,37775,N,N,0,N,00,N
20250312,110801,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,12830,-60,5,-0.47,10785900,839,11.72,12770,12940,12770,16750,9030,12890,12855.66,0.53,0,-5,13230,13060,12860,12690,12490,13145,12775,36,3860,500,9530,10,1,7190391,923,7.12,0.55,12,0.01,1802.00,23200.00,20200,20240228,-36.49,11550,20241210,11.08,13500,-4.96,20250121,12600,1.83,20250203,17800,-27.92,20240419,11550,11.08,20241210,1.79,N,120240,500,35 억,,37775,N,N,0,N,00,N
20250312,100803,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,12820,-70,5,-0.54,9937950,773,10.80,12770,12940,12770,16750,9030,12890,12856.34,0.53,0,-4,13230,13060,12860,12690,12490,13145,12775,36,3860,500,9530,10,1,7190391,922,7.11,0.55,12,0.01,1802.00,23200.00,20200,20240228,-36.53,11550,20241210,11.00,13500,-5.04,20250121,12600,1.75,20250203,17800,-27.98,20240419,11550,11.00,20241210,1.79,N,120240,500,35 억,,37775,N,N,0,N,00,N
20250312,090809,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,12870,-20,5,-0.16,921670,72,1.01,12770,12870,12770,16750,9030,12890,12800.97,0.53,0,-2,13230,13060,12860,12690,12490,13145,12775,36,3860,500,9530,10,1,7190391,925,7.14,0.55,12,0.00,1802.00,23200.00,20200,20240228,-36.29,11550,20241210,11.43,13500,-4.67,20250121,12600,2.14,20250203,17800,-27.70,20240419,11550,11.43,20241210,1.79,N,120240,500,35 억,,37775,N,N,0,N,00,N
20250311,160758,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,12890,100,2,0.78,92092655,7145,149.26,12660,13030,12660,16620,8960,12790,12889.10,0.54,0,-1318,12896,12842,12796,12742,12696,12870,12770,36,3830,500,9460,10,1,7190391,927,7.15,0.56,12,0.10,1802.00,23200.00,20200,20240228,-36.19,11550,20241210,11.60,13500,-4.52,20250121,12600,2.30,20250203,17880,-27.91,20240311,11550,11.60,20241210,1.79,N,120240,500,35 억,,39101,N,N,0,N,00,N
20250311,150802,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,12830,40,2,0.31,91475895,7097,148.26,12660,13030,12660,16620,8960,12790,12889.38,0.54,0,-1311,12896,12842,12796,12742,12696,12870,12770,36,3830,500,9460,10,1,7190391,923,7.12,0.55,12,0.10,1802.00,23200.00,20200,20240228,-36.49,11550,20241210,11.08,13500,-4.96,20250121,12600,1.83,20250203,17880,-28.24,20240311,11550,11.08,20241210,1.79,N,120240,500,35 억,,39101,N,N,0,N,00,N
20250311,140802,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,12925,135,2,1.06,82417980,6395,133.59,12660,13030,12660,16620,8960,12790,12887.88,0.54,0,-1275,12896,12842,12796,12742,12696,12870,12770,36,3830,500,9460,10,1,7190391,929,7.17,0.56,12,0.09,1802.00,23200.00,20200,20240228,-36.01,11550,20241210,11.90,13500,-4.26,20250121,12600,2.58,20250203,17880,-27.71,20240311,11550,11.90,20241210,1.79,N,120240,500,35 억,,39101,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 160805 57 100.00 KOSDAQ 화학 N N N N N 12910 20 2 0.16 16324580 1269 17.72 12770 12940 12770 16750 9030 12890 12864.13 0.53 0 -28 13230 13060 12860 12690 12490 13145 12775 36 3860 500 9530 10 1 7190391 928 7.16 0.56 12 0.02 1802.00 23200.00 20200 20240228 -36.09 11550 20241210 11.77 13500 -4.37 20250121 12600 2.46 20250203 17800 -27.47 20240419 11550 11.77 20241210 1.79 N 120240 500 35 억 37775 N N 0 N 00 N
3 20250312 150806 57 100.00 KOSDAQ 화학 N N N N N 12890 0 3 0.00 15511650 1206 16.84 12770 12940 12770 16750 9030 12890 12862.06 0.53 0 -2 13230 13060 12860 12690 12490 13145 12775 36 3860 500 9530 10 1 7190391 927 7.15 0.56 12 0.02 1802.00 23200.00 20200 20240228 -36.19 11550 20241210 11.60 13500 -4.52 20250121 12600 2.30 20250203 17800 -27.58 20240419 11550 11.60 20241210 1.79 N 120240 500 35 억 37775 N N 0 N 00 N
4 20250312 140805 57 100.00 KOSDAQ 화학 N N N N N 12900 10 2 0.08 15318110 1191 16.63 12770 12940 12770 16750 9030 12890 12861.55 0.53 0 1 13230 13060 12860 12690 12490 13145 12775 36 3860 500 9530 10 1 7190391 928 7.16 0.56 12 0.02 1802.00 23200.00 20200 20240228 -36.14 11550 20241210 11.69 13500 -4.44 20250121 12600 2.38 20250203 17800 -27.53 20240419 11550 11.69 20241210 1.79 N 120240 500 35 억 37775 N N 0 N 00 N
5 20250312 130805 57 100.00 KOSDAQ 화학 N N N N N 12860 -30 5 -0.23 15266520 1187 16.58 12770 12940 12770 16750 9030 12890 12861.43 0.53 0 1 13230 13060 12860 12690 12490 13145 12775 36 3860 500 9530 10 1 7190391 925 7.14 0.55 12 0.02 1802.00 23200.00 20200 20240228 -36.34 11550 20241210 11.34 13500 -4.74 20250121 12600 2.06 20250203 17800 -27.75 20240419 11550 11.34 20241210 1.79 N 120240 500 35 억 37775 N N 0 N 00 N
6 20250312 120807 57 100.00 KOSDAQ 화학 N N N N N 12920 30 2 0.23 14403870 1120 15.64 12770 12940 12770 16750 9030 12890 12860.60 0.53 0 1 13230 13060 12860 12690 12490 13145 12775 36 3860 500 9530 10 1 7190391 929 7.17 0.56 12 0.02 1802.00 23200.00 20200 20240228 -36.04 11550 20241210 11.86 13500 -4.30 20250121 12600 2.54 20250203 17800 -27.42 20240419 11550 11.86 20241210 1.79 N 120240 500 35 억 37775 N N 0 N 00 N
7 20250312 110801 57 100.00 KOSDAQ 화학 N N N N N 12830 -60 5 -0.47 10785900 839 11.72 12770 12940 12770 16750 9030 12890 12855.66 0.53 0 -5 13230 13060 12860 12690 12490 13145 12775 36 3860 500 9530 10 1 7190391 923 7.12 0.55 12 0.01 1802.00 23200.00 20200 20240228 -36.49 11550 20241210 11.08 13500 -4.96 20250121 12600 1.83 20250203 17800 -27.92 20240419 11550 11.08 20241210 1.79 N 120240 500 35 억 37775 N N 0 N 00 N
8 20250312 100803 57 100.00 KOSDAQ 화학 N N N N N 12820 -70 5 -0.54 9937950 773 10.80 12770 12940 12770 16750 9030 12890 12856.34 0.53 0 -4 13230 13060 12860 12690 12490 13145 12775 36 3860 500 9530 10 1 7190391 922 7.11 0.55 12 0.01 1802.00 23200.00 20200 20240228 -36.53 11550 20241210 11.00 13500 -5.04 20250121 12600 1.75 20250203 17800 -27.98 20240419 11550 11.00 20241210 1.79 N 120240 500 35 억 37775 N N 0 N 00 N
9 20250312 090809 57 100.00 KOSDAQ 화학 N N N N N 12870 -20 5 -0.16 921670 72 1.01 12770 12870 12770 16750 9030 12890 12800.97 0.53 0 -2 13230 13060 12860 12690 12490 13145 12775 36 3860 500 9530 10 1 7190391 925 7.14 0.55 12 0.00 1802.00 23200.00 20200 20240228 -36.29 11550 20241210 11.43 13500 -4.67 20250121 12600 2.14 20250203 17800 -27.70 20240419 11550 11.43 20241210 1.79 N 120240 500 35 억 37775 N N 0 N 00 N
10 20250311 160758 57 100.00 KOSDAQ 화학 N N N N N 12890 100 2 0.78 92092655 7145 149.26 12660 13030 12660 16620 8960 12790 12889.10 0.54 0 -1318 12896 12842 12796 12742 12696 12870 12770 36 3830 500 9460 10 1 7190391 927 7.15 0.56 12 0.10 1802.00 23200.00 20200 20240228 -36.19 11550 20241210 11.60 13500 -4.52 20250121 12600 2.30 20250203 17880 -27.91 20240311 11550 11.60 20241210 1.79 N 120240 500 35 억 39101 N N 0 N 00 N
11 20250311 150802 57 100.00 KOSDAQ 화학 N N N N N 12830 40 2 0.31 91475895 7097 148.26 12660 13030 12660 16620 8960 12790 12889.38 0.54 0 -1311 12896 12842 12796 12742 12696 12870 12770 36 3830 500 9460 10 1 7190391 923 7.12 0.55 12 0.10 1802.00 23200.00 20200 20240228 -36.49 11550 20241210 11.08 13500 -4.96 20250121 12600 1.83 20250203 17880 -28.24 20240311 11550 11.08 20241210 1.79 N 120240 500 35 억 39101 N N 0 N 00 N
12 20250311 140802 57 100.00 KOSDAQ 화학 N N N N N 12925 135 2 1.06 82417980 6395 133.59 12660 13030 12660 16620 8960 12790 12887.88 0.54 0 -1275 12896 12842 12796 12742 12696 12870 12770 36 3830 500 9460 10 1 7190391 929 7.17 0.56 12 0.09 1802.00 23200.00 20200 20240228 -36.01 11550 20241210 11.90 13500 -4.26 20250121 12600 2.58 20250203 17880 -27.71 20240311 11550 11.90 20241210 1.79 N 120240 500 35 억 39101 N N 0 N 00 N