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
123330/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
20250312,160810,53,100.00,KOSDAQ,,화학,N,N,N,N, ,N,24350,1650,2,7.27,1943849625,81052,57.34,22900,24550,22550,29500,15900,22700,23982.70,2.51,0,5353,23966,23332,22616,21982,21266,22975,21625,40,6800,500,0,50,1,7968680,1940,-38.65,11.60,12,1.02,-630.00,2099.00,29200,20250110,-16.61,2880,20240717,745.49,29200,-16.61,20250110,19900,22.36,20250131,29200,-16.61,20250110,2880,745.49,20240717,0.53,N,123330,500,39 억,,199845,N,N,0,N,02,N
20250312,150811,53,100.00,KOSDAQ,,화학,N,N,N,N, ,N,24000,1300,2,5.73,1907929625,79565,56.29,22900,24550,22550,29500,15900,22700,23979.51,2.51,0,4887,23966,23332,22616,21982,21266,22975,21625,40,6800,500,0,50,1,7968680,1912,-38.10,11.43,12,1.00,-630.00,2099.00,29200,20250110,-17.81,2880,20240717,733.33,29200,-17.81,20250110,19900,20.60,20250131,29200,-17.81,20250110,2880,733.33,20240717,0.53,N,123330,500,39 억,,199845,N,N,0,N,02,N
20250312,140810,53,100.00,KOSDAQ,,화학,N,N,N,N, ,N,24250,1550,2,6.83,1471261200,61676,43.64,22900,24450,22550,29500,15900,22700,23854.68,2.51,0,7030,23966,23332,22616,21982,21266,22975,21625,40,6800,500,0,50,1,7968680,1932,-38.49,11.55,12,0.77,-630.00,2099.00,29200,20250110,-16.95,2880,20240717,742.01,29200,-16.95,20250110,19900,21.86,20250131,29200,-16.95,20250110,2880,742.01,20240717,0.53,N,123330,500,39 억,,199845,N,N,0,N,02,N
20250312,130810,53,100.00,KOSDAQ,,화학,N,N,N,N, ,N,24400,1700,2,7.49,1157145925,48685,34.44,22900,24450,22550,29500,15900,22700,23768.02,2.51,0,7872,23966,23332,22616,21982,21266,22975,21625,40,6800,500,0,50,1,7968680,1944,-38.73,11.62,12,0.61,-630.00,2099.00,29200,20250110,-16.44,2880,20240717,747.22,29200,-16.44,20250110,19900,22.61,20250131,29200,-16.44,20250110,2880,747.22,20240717,0.53,N,123330,500,39 억,,199845,N,N,0,N,02,N
20250312,120812,53,100.00,KOSDAQ,,화학,N,N,N,N, ,N,23850,1150,2,5.07,821553325,34738,24.58,22900,24100,22550,29500,15900,22700,23649.99,2.51,0,3809,23966,23332,22616,21982,21266,22975,21625,40,6800,500,0,50,1,7968680,1901,-37.86,11.36,12,0.44,-630.00,2099.00,29200,20250110,-18.32,2880,20240717,728.12,29200,-18.32,20250110,19900,19.85,20250131,29200,-18.32,20250110,2880,728.12,20240717,0.53,N,123330,500,39 억,,199845,N,N,0,N,02,N
20250312,110807,53,100.00,KOSDAQ,,화학,N,N,N,N, ,N,23900,1200,2,5.29,741995000,31390,22.21,22900,24100,22550,29500,15900,22700,23637.94,2.51,0,2819,23966,23332,22616,21982,21266,22975,21625,40,6800,500,0,50,1,7968680,1905,-37.94,11.39,12,0.39,-630.00,2099.00,29200,20250110,-18.15,2880,20240717,729.86,29200,-18.15,20250110,19900,20.10,20250131,29200,-18.15,20250110,2880,729.86,20240717,0.53,N,123330,500,39 억,,199845,N,N,0,N,02,N
20250312,100808,53,100.00,KOSDAQ,,화학,N,N,N,N, ,N,23350,650,2,2.86,486333850,20598,14.57,22900,24100,22550,29500,15900,22700,23610.73,2.51,0,-2007,23966,23332,22616,21982,21266,22975,21625,40,6800,500,0,50,1,7968680,1861,-37.06,11.12,12,0.26,-630.00,2099.00,29200,20250110,-20.03,2880,20240717,710.76,29200,-20.03,20250110,19900,17.34,20250131,29200,-20.03,20250110,2880,710.76,20240717,0.53,N,123330,500,39 억,,199845,N,N,0,N,02,N
20250312,090814,53,100.00,KOSDAQ,,화학,N,N,N,N, ,N,22700,0,3,0.00,7330250,323,0.23,22900,22900,22550,29500,15900,22700,22694.27,2.51,0,-98,23966,23332,22616,21982,21266,22975,21625,40,6800,500,0,50,1,7968680,1809,-36.03,10.81,12,0.00,-630.00,2099.00,29200,20250110,-22.26,2880,20240717,688.19,29200,-22.26,20250110,19900,14.07,20250131,29200,-22.26,20250110,2880,688.19,20240717,0.53,N,123330,500,39 억,,199845,N,N,0,N,02,N
20250311,160803,53,100.00,KOSDAQ,,화학,N,N,N,N, ,N,22700,-1150,5,-4.82,3159357100,141295,236.29,23100,23250,21900,31000,16700,23850,22359.94,2.42,0,14514,25283,24566,23733,23016,22183,24150,22600,40,7150,500,0,50,1,7968680,1809,-36.03,10.81,12,1.77,-630.00,2099.00,29200,20250110,-22.26,2880,20240717,688.19,29200,-22.26,20250110,19900,14.07,20250131,29200,-22.26,20250110,2880,688.19,20240717,0.55,N,123330,500,39 억,,192839,N,N,0,N,02,N
20250311,150807,53,100.00,KOSDAQ,,화학,N,N,N,N, ,N,22650,-1200,5,-5.03,3112986050,139250,232.87,23100,23250,21900,31000,16700,23850,22355.38,2.42,0,14508,25283,24566,23733,23016,22183,24150,22600,40,7150,500,0,50,1,7968680,1805,-35.95,10.79,12,1.75,-630.00,2099.00,29200,20250110,-22.43,2880,20240717,686.46,29200,-22.43,20250110,19900,13.82,20250131,29200,-22.43,20250110,2880,686.46,20240717,0.55,N,123330,500,39 억,,192839,N,N,0,N,02,N
20250311,140807,53,100.00,KOSDAQ,,화학,N,N,N,N, ,N,22700,-1150,5,-4.82,2898579550,129750,216.98,23100,23250,21900,31000,16700,23850,22339.73,2.42,0,11939,25283,24566,23733,23016,22183,24150,22600,40,7150,500,0,50,1,7968680,1809,-36.03,10.81,12,1.63,-630.00,2099.00,29200,20250110,-22.26,2880,20240717,688.19,29200,-22.26,20250110,19900,14.07,20250131,29200,-22.26,20250110,2880,688.19,20240717,0.55,N,123330,500,39 억,,192839,N,N,0,N,02,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 160810 53 100.00 KOSDAQ 화학 N N N N N 24350 1650 2 7.27 1943849625 81052 57.34 22900 24550 22550 29500 15900 22700 23982.70 2.51 0 5353 23966 23332 22616 21982 21266 22975 21625 40 6800 500 0 50 1 7968680 1940 -38.65 11.60 12 1.02 -630.00 2099.00 29200 20250110 -16.61 2880 20240717 745.49 29200 -16.61 20250110 19900 22.36 20250131 29200 -16.61 20250110 2880 745.49 20240717 0.53 N 123330 500 39 억 199845 N N 0 N 02 N
3 20250312 150811 53 100.00 KOSDAQ 화학 N N N N N 24000 1300 2 5.73 1907929625 79565 56.29 22900 24550 22550 29500 15900 22700 23979.51 2.51 0 4887 23966 23332 22616 21982 21266 22975 21625 40 6800 500 0 50 1 7968680 1912 -38.10 11.43 12 1.00 -630.00 2099.00 29200 20250110 -17.81 2880 20240717 733.33 29200 -17.81 20250110 19900 20.60 20250131 29200 -17.81 20250110 2880 733.33 20240717 0.53 N 123330 500 39 억 199845 N N 0 N 02 N
4 20250312 140810 53 100.00 KOSDAQ 화학 N N N N N 24250 1550 2 6.83 1471261200 61676 43.64 22900 24450 22550 29500 15900 22700 23854.68 2.51 0 7030 23966 23332 22616 21982 21266 22975 21625 40 6800 500 0 50 1 7968680 1932 -38.49 11.55 12 0.77 -630.00 2099.00 29200 20250110 -16.95 2880 20240717 742.01 29200 -16.95 20250110 19900 21.86 20250131 29200 -16.95 20250110 2880 742.01 20240717 0.53 N 123330 500 39 억 199845 N N 0 N 02 N
5 20250312 130810 53 100.00 KOSDAQ 화학 N N N N N 24400 1700 2 7.49 1157145925 48685 34.44 22900 24450 22550 29500 15900 22700 23768.02 2.51 0 7872 23966 23332 22616 21982 21266 22975 21625 40 6800 500 0 50 1 7968680 1944 -38.73 11.62 12 0.61 -630.00 2099.00 29200 20250110 -16.44 2880 20240717 747.22 29200 -16.44 20250110 19900 22.61 20250131 29200 -16.44 20250110 2880 747.22 20240717 0.53 N 123330 500 39 억 199845 N N 0 N 02 N
6 20250312 120812 53 100.00 KOSDAQ 화학 N N N N N 23850 1150 2 5.07 821553325 34738 24.58 22900 24100 22550 29500 15900 22700 23649.99 2.51 0 3809 23966 23332 22616 21982 21266 22975 21625 40 6800 500 0 50 1 7968680 1901 -37.86 11.36 12 0.44 -630.00 2099.00 29200 20250110 -18.32 2880 20240717 728.12 29200 -18.32 20250110 19900 19.85 20250131 29200 -18.32 20250110 2880 728.12 20240717 0.53 N 123330 500 39 억 199845 N N 0 N 02 N
7 20250312 110807 53 100.00 KOSDAQ 화학 N N N N N 23900 1200 2 5.29 741995000 31390 22.21 22900 24100 22550 29500 15900 22700 23637.94 2.51 0 2819 23966 23332 22616 21982 21266 22975 21625 40 6800 500 0 50 1 7968680 1905 -37.94 11.39 12 0.39 -630.00 2099.00 29200 20250110 -18.15 2880 20240717 729.86 29200 -18.15 20250110 19900 20.10 20250131 29200 -18.15 20250110 2880 729.86 20240717 0.53 N 123330 500 39 억 199845 N N 0 N 02 N
8 20250312 100808 53 100.00 KOSDAQ 화학 N N N N N 23350 650 2 2.86 486333850 20598 14.57 22900 24100 22550 29500 15900 22700 23610.73 2.51 0 -2007 23966 23332 22616 21982 21266 22975 21625 40 6800 500 0 50 1 7968680 1861 -37.06 11.12 12 0.26 -630.00 2099.00 29200 20250110 -20.03 2880 20240717 710.76 29200 -20.03 20250110 19900 17.34 20250131 29200 -20.03 20250110 2880 710.76 20240717 0.53 N 123330 500 39 억 199845 N N 0 N 02 N
9 20250312 090814 53 100.00 KOSDAQ 화학 N N N N N 22700 0 3 0.00 7330250 323 0.23 22900 22900 22550 29500 15900 22700 22694.27 2.51 0 -98 23966 23332 22616 21982 21266 22975 21625 40 6800 500 0 50 1 7968680 1809 -36.03 10.81 12 0.00 -630.00 2099.00 29200 20250110 -22.26 2880 20240717 688.19 29200 -22.26 20250110 19900 14.07 20250131 29200 -22.26 20250110 2880 688.19 20240717 0.53 N 123330 500 39 억 199845 N N 0 N 02 N
10 20250311 160803 53 100.00 KOSDAQ 화학 N N N N N 22700 -1150 5 -4.82 3159357100 141295 236.29 23100 23250 21900 31000 16700 23850 22359.94 2.42 0 14514 25283 24566 23733 23016 22183 24150 22600 40 7150 500 0 50 1 7968680 1809 -36.03 10.81 12 1.77 -630.00 2099.00 29200 20250110 -22.26 2880 20240717 688.19 29200 -22.26 20250110 19900 14.07 20250131 29200 -22.26 20250110 2880 688.19 20240717 0.55 N 123330 500 39 억 192839 N N 0 N 02 N
11 20250311 150807 53 100.00 KOSDAQ 화학 N N N N N 22650 -1200 5 -5.03 3112986050 139250 232.87 23100 23250 21900 31000 16700 23850 22355.38 2.42 0 14508 25283 24566 23733 23016 22183 24150 22600 40 7150 500 0 50 1 7968680 1805 -35.95 10.79 12 1.75 -630.00 2099.00 29200 20250110 -22.43 2880 20240717 686.46 29200 -22.43 20250110 19900 13.82 20250131 29200 -22.43 20250110 2880 686.46 20240717 0.55 N 123330 500 39 억 192839 N N 0 N 02 N
12 20250311 140807 53 100.00 KOSDAQ 화학 N N N N N 22700 -1150 5 -4.82 2898579550 129750 216.98 23100 23250 21900 31000 16700 23850 22339.73 2.42 0 11939 25283 24566 23733 23016 22183 24150 22600 40 7150 500 0 50 1 7968680 1809 -36.03 10.81 12 1.63 -630.00 2099.00 29200 20250110 -22.26 2880 20240717 688.19 29200 -22.26 20250110 19900 14.07 20250131 29200 -22.26 20250110 2880 688.19 20240717 0.55 N 123330 500 39 억 192839 N N 0 N 02 N