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
137950/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
20250312,160827,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,4300,-85,5,-1.94,404242384,94293,44.60,4375,4385,4225,5700,3070,4385,4287.09,1.71,0,11992,4655,4520,4270,4135,3885,4587,4202,111,1315,500,3060,5,1,22267814,958,4.61,0.58,12,0.42,933.00,7472.00,6930,20240229,-37.95,3450,20250203,24.64,4405,-2.38,20250311,3450,24.64,20250203,6900,-37.68,20240327,3450,24.64,20250203,2.69,N,137950,500,111 억,,381321,N,N,0,N,00,N
20250312,150828,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,4275,-110,5,-2.51,392993604,91668,43.36,4375,4385,4225,5700,3070,4385,4287.14,1.71,0,12459,4655,4520,4270,4135,3885,4587,4202,111,1315,500,3060,5,1,22267814,952,4.58,0.57,12,0.41,933.00,7472.00,6930,20240229,-38.31,3450,20250203,23.91,4405,-2.95,20250311,3450,23.91,20250203,6900,-38.04,20240327,3450,23.91,20250203,2.69,N,137950,500,111 억,,381321,N,N,0,N,00,N
20250312,140826,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,4280,-105,5,-2.39,353389169,82440,38.99,4375,4385,4225,5700,3070,4385,4286.62,1.71,0,12817,4655,4520,4270,4135,3885,4587,4202,111,1315,500,3060,5,1,22267814,953,4.59,0.57,12,0.37,933.00,7472.00,6930,20240229,-38.24,3450,20250203,24.06,4405,-2.84,20250311,3450,24.06,20250203,6900,-37.97,20240327,3450,24.06,20250203,2.69,N,137950,500,111 억,,381321,N,N,0,N,00,N
20250312,130826,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,4300,-85,5,-1.94,328939909,76739,36.29,4375,4385,4225,5700,3070,4385,4286.48,1.71,0,14853,4655,4520,4270,4135,3885,4587,4202,111,1315,500,3060,5,1,22267814,958,4.61,0.58,12,0.34,933.00,7472.00,6930,20240229,-37.95,3450,20250203,24.64,4405,-2.38,20250311,3450,24.64,20250203,6900,-37.68,20240327,3450,24.64,20250203,2.69,N,137950,500,111 억,,381321,N,N,0,N,00,N
20250312,120829,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,4305,-80,5,-1.82,295712374,68994,32.63,4375,4385,4225,5700,3070,4385,4286.06,1.71,0,15412,4655,4520,4270,4135,3885,4587,4202,111,1315,500,3060,5,1,22267814,959,4.61,0.58,12,0.31,933.00,7472.00,6930,20240229,-37.88,3450,20250203,24.78,4405,-2.27,20250311,3450,24.78,20250203,6900,-37.61,20240327,3450,24.78,20250203,2.69,N,137950,500,111 억,,381321,N,N,0,N,00,N
20250312,110823,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,4330,-55,5,-1.25,274910849,64183,30.36,4375,4385,4225,5700,3070,4385,4283.23,1.71,0,16178,4655,4520,4270,4135,3885,4587,4202,111,1315,500,3060,5,1,22267814,964,4.64,0.58,12,0.29,933.00,7472.00,6930,20240229,-37.52,3450,20250203,25.51,4405,-1.70,20250311,3450,25.51,20250203,6900,-37.25,20240327,3450,25.51,20250203,2.69,N,137950,500,111 억,,381321,N,N,0,N,00,N
20250312,100824,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,4285,-100,5,-2.28,162934574,37913,17.93,4375,4385,4270,5700,3070,4385,4297.59,1.71,0,11807,4655,4520,4270,4135,3885,4587,4202,111,1315,500,3060,5,1,22267814,954,4.59,0.57,12,0.17,933.00,7472.00,6930,20240229,-38.17,3450,20250203,24.20,4405,-2.72,20250311,3450,24.20,20250203,6900,-37.90,20240327,3450,24.20,20250203,2.69,N,137950,500,111 억,,381321,N,N,0,N,00,N
20250312,090830,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,4325,-60,5,-1.37,32627985,7544,3.57,4375,4385,4300,5700,3070,4385,4325.02,1.71,0,716,4655,4520,4270,4135,3885,4587,4202,111,1315,500,3060,5,1,22267814,963,4.64,0.58,12,0.03,933.00,7472.00,6930,20240229,-37.59,3450,20250203,25.36,4405,-1.82,20250311,3450,25.36,20250203,6900,-37.32,20240327,3450,25.36,20250203,2.69,N,137950,500,111 억,,381321,N,N,0,N,00,N
20250311,160820,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,4385,100,2,2.33,913653397,210804,48.37,4020,4405,4020,5570,3000,4285,4334.14,1.72,0,-12644,4548,4416,4243,4111,3938,4482,4177,111,1285,500,2990,5,1,22267814,976,4.70,0.59,12,0.95,933.00,7472.00,6930,20240229,-36.72,3450,20250203,27.10,4405,-0.45,20250311,3450,27.10,20250203,6900,-36.45,20240327,3450,27.10,20250203,2.70,N,137950,500,111 억,,383318,N,N,0,N,00,N
20250311,150823,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,4397,112,2,2.61,891988775,205871,47.24,4020,4405,4020,5570,3000,4285,4332.77,1.72,0,-12776,4548,4416,4243,4111,3938,4482,4177,111,1285,500,2990,5,1,22267814,979,4.71,0.59,12,0.92,933.00,7472.00,6930,20240229,-36.55,3450,20250203,27.45,4405,-0.18,20250311,3450,27.45,20250203,6900,-36.28,20240327,3450,27.45,20250203,2.70,N,137950,500,111 억,,383318,N,N,0,N,00,N
20250311,140824,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,4355,70,2,1.63,676365156,156696,35.96,4020,4405,4020,5570,3000,4285,4316.42,1.72,0,-2030,4548,4416,4243,4111,3938,4482,4177,111,1285,500,2990,5,1,22267814,970,4.67,0.58,12,0.70,933.00,7472.00,6930,20240229,-37.16,3450,20250203,26.23,4405,-1.14,20250311,3450,26.23,20250203,6900,-36.88,20240327,3450,26.23,20250203,2.70,N,137950,500,111 억,,383318,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 160827 57 100.00 KOSDAQ 화학 N N N N N 4300 -85 5 -1.94 404242384 94293 44.60 4375 4385 4225 5700 3070 4385 4287.09 1.71 0 11992 4655 4520 4270 4135 3885 4587 4202 111 1315 500 3060 5 1 22267814 958 4.61 0.58 12 0.42 933.00 7472.00 6930 20240229 -37.95 3450 20250203 24.64 4405 -2.38 20250311 3450 24.64 20250203 6900 -37.68 20240327 3450 24.64 20250203 2.69 N 137950 500 111 억 381321 N N 0 N 00 N
3 20250312 150828 57 100.00 KOSDAQ 화학 N N N N N 4275 -110 5 -2.51 392993604 91668 43.36 4375 4385 4225 5700 3070 4385 4287.14 1.71 0 12459 4655 4520 4270 4135 3885 4587 4202 111 1315 500 3060 5 1 22267814 952 4.58 0.57 12 0.41 933.00 7472.00 6930 20240229 -38.31 3450 20250203 23.91 4405 -2.95 20250311 3450 23.91 20250203 6900 -38.04 20240327 3450 23.91 20250203 2.69 N 137950 500 111 억 381321 N N 0 N 00 N
4 20250312 140826 57 100.00 KOSDAQ 화학 N N N N N 4280 -105 5 -2.39 353389169 82440 38.99 4375 4385 4225 5700 3070 4385 4286.62 1.71 0 12817 4655 4520 4270 4135 3885 4587 4202 111 1315 500 3060 5 1 22267814 953 4.59 0.57 12 0.37 933.00 7472.00 6930 20240229 -38.24 3450 20250203 24.06 4405 -2.84 20250311 3450 24.06 20250203 6900 -37.97 20240327 3450 24.06 20250203 2.69 N 137950 500 111 억 381321 N N 0 N 00 N
5 20250312 130826 57 100.00 KOSDAQ 화학 N N N N N 4300 -85 5 -1.94 328939909 76739 36.29 4375 4385 4225 5700 3070 4385 4286.48 1.71 0 14853 4655 4520 4270 4135 3885 4587 4202 111 1315 500 3060 5 1 22267814 958 4.61 0.58 12 0.34 933.00 7472.00 6930 20240229 -37.95 3450 20250203 24.64 4405 -2.38 20250311 3450 24.64 20250203 6900 -37.68 20240327 3450 24.64 20250203 2.69 N 137950 500 111 억 381321 N N 0 N 00 N
6 20250312 120829 57 100.00 KOSDAQ 화학 N N N N N 4305 -80 5 -1.82 295712374 68994 32.63 4375 4385 4225 5700 3070 4385 4286.06 1.71 0 15412 4655 4520 4270 4135 3885 4587 4202 111 1315 500 3060 5 1 22267814 959 4.61 0.58 12 0.31 933.00 7472.00 6930 20240229 -37.88 3450 20250203 24.78 4405 -2.27 20250311 3450 24.78 20250203 6900 -37.61 20240327 3450 24.78 20250203 2.69 N 137950 500 111 억 381321 N N 0 N 00 N
7 20250312 110823 57 100.00 KOSDAQ 화학 N N N N N 4330 -55 5 -1.25 274910849 64183 30.36 4375 4385 4225 5700 3070 4385 4283.23 1.71 0 16178 4655 4520 4270 4135 3885 4587 4202 111 1315 500 3060 5 1 22267814 964 4.64 0.58 12 0.29 933.00 7472.00 6930 20240229 -37.52 3450 20250203 25.51 4405 -1.70 20250311 3450 25.51 20250203 6900 -37.25 20240327 3450 25.51 20250203 2.69 N 137950 500 111 억 381321 N N 0 N 00 N
8 20250312 100824 57 100.00 KOSDAQ 화학 N N N N N 4285 -100 5 -2.28 162934574 37913 17.93 4375 4385 4270 5700 3070 4385 4297.59 1.71 0 11807 4655 4520 4270 4135 3885 4587 4202 111 1315 500 3060 5 1 22267814 954 4.59 0.57 12 0.17 933.00 7472.00 6930 20240229 -38.17 3450 20250203 24.20 4405 -2.72 20250311 3450 24.20 20250203 6900 -37.90 20240327 3450 24.20 20250203 2.69 N 137950 500 111 억 381321 N N 0 N 00 N
9 20250312 090830 57 100.00 KOSDAQ 화학 N N N N N 4325 -60 5 -1.37 32627985 7544 3.57 4375 4385 4300 5700 3070 4385 4325.02 1.71 0 716 4655 4520 4270 4135 3885 4587 4202 111 1315 500 3060 5 1 22267814 963 4.64 0.58 12 0.03 933.00 7472.00 6930 20240229 -37.59 3450 20250203 25.36 4405 -1.82 20250311 3450 25.36 20250203 6900 -37.32 20240327 3450 25.36 20250203 2.69 N 137950 500 111 억 381321 N N 0 N 00 N
10 20250311 160820 57 100.00 KOSDAQ 화학 N N N N N 4385 100 2 2.33 913653397 210804 48.37 4020 4405 4020 5570 3000 4285 4334.14 1.72 0 -12644 4548 4416 4243 4111 3938 4482 4177 111 1285 500 2990 5 1 22267814 976 4.70 0.59 12 0.95 933.00 7472.00 6930 20240229 -36.72 3450 20250203 27.10 4405 -0.45 20250311 3450 27.10 20250203 6900 -36.45 20240327 3450 27.10 20250203 2.70 N 137950 500 111 억 383318 N N 0 N 00 N
11 20250311 150823 57 100.00 KOSDAQ 화학 N N N N N 4397 112 2 2.61 891988775 205871 47.24 4020 4405 4020 5570 3000 4285 4332.77 1.72 0 -12776 4548 4416 4243 4111 3938 4482 4177 111 1285 500 2990 5 1 22267814 979 4.71 0.59 12 0.92 933.00 7472.00 6930 20240229 -36.55 3450 20250203 27.45 4405 -0.18 20250311 3450 27.45 20250203 6900 -36.28 20240327 3450 27.45 20250203 2.70 N 137950 500 111 억 383318 N N 0 N 00 N
12 20250311 140824 57 100.00 KOSDAQ 화학 N N N N N 4355 70 2 1.63 676365156 156696 35.96 4020 4405 4020 5570 3000 4285 4316.42 1.72 0 -2030 4548 4416 4243 4111 3938 4482 4177 111 1285 500 2990 5 1 22267814 970 4.67 0.58 12 0.70 933.00 7472.00 6930 20240229 -37.16 3450 20250203 26.23 4405 -1.14 20250311 3450 26.23 20250203 6900 -36.88 20240327 3450 26.23 20250203 2.70 N 137950 500 111 억 383318 N N 0 N 00 N