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
170920/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
20250312,160852,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,10340,570,2,5.83,669812185,66125,105.28,9900,10470,9890,12700,6840,9770,10128.98,0.00,0,19966,10196,9982,9736,9522,9276,9860,9400,50,2930,500,6640,10,1,9927212,1026,-3.66,1.08,12,0.67,-2827.00,9531.00,20050,20240522,-48.43,7720,20241209,33.94,11300,-8.50,20250307,8600,20.23,20250102,20050,-48.43,20240522,7720,33.94,20241209,2.08,N,170920,500,49 억,,0,N,N,0,N,00,N
20250312,150853,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,10370,600,2,6.14,645597745,63783,101.55,9900,10470,9890,12700,6840,9770,10121.89,0.00,0,19323,10196,9982,9736,9522,9276,9860,9400,50,2930,500,6640,10,1,9927212,1029,-3.67,1.09,12,0.64,-2827.00,9531.00,20050,20240522,-48.28,7720,20241209,34.33,11300,-8.23,20250307,8600,20.58,20250102,20050,-48.28,20240522,7720,34.33,20241209,2.08,N,170920,500,49 억,,0,N,N,0,N,00,N
20250312,140851,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,10190,420,2,4.30,427755240,42624,67.86,9900,10190,9890,12700,6840,9770,10035.67,0.00,0,17535,10196,9982,9736,9522,9276,9860,9400,50,2930,500,6640,10,1,9927212,1012,-3.60,1.07,12,0.43,-2827.00,9531.00,20050,20240522,-49.18,7720,20241209,31.99,11300,-9.82,20250307,8600,18.49,20250102,20050,-49.18,20240522,7720,31.99,20241209,2.08,N,170920,500,49 억,,0,N,N,0,N,00,N
20250312,130851,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,10020,250,2,2.56,287299655,28709,45.71,9900,10110,9890,12700,6840,9770,10007.47,0.00,0,9130,10196,9982,9736,9522,9276,9860,9400,50,2930,500,6640,10,1,9927212,995,-3.54,1.05,12,0.29,-2827.00,9531.00,20050,20240522,-50.02,7720,20241209,29.79,11300,-11.33,20250307,8600,16.51,20250102,20050,-50.02,20240522,7720,29.79,20241209,2.08,N,170920,500,49 억,,0,N,N,0,N,00,N
20250312,120853,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,10070,300,2,3.07,270140195,26998,42.98,9900,10110,9890,12700,6840,9770,10006.11,0.00,0,8410,10196,9982,9736,9522,9276,9860,9400,50,2930,500,6640,10,1,9927212,1000,-3.56,1.06,12,0.27,-2827.00,9531.00,20050,20240522,-49.78,7720,20241209,30.44,11300,-10.88,20250307,8600,17.09,20250102,20050,-49.78,20240522,7720,30.44,20241209,2.08,N,170920,500,49 억,,0,N,N,0,N,00,N
20250312,110847,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,10060,290,2,2.97,205859945,20600,32.80,9900,10110,9890,12700,6840,9770,9993.42,0.00,0,4796,10196,9982,9736,9522,9276,9860,9400,50,2930,500,6640,10,1,9927212,999,-3.56,1.06,12,0.21,-2827.00,9531.00,20050,20240522,-49.83,7720,20241209,30.31,11300,-10.97,20250307,8600,16.98,20250102,20050,-49.83,20240522,7720,30.31,20241209,2.08,N,170920,500,49 억,,0,N,N,0,N,00,N
20250312,100849,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,9970,200,2,2.05,97464535,9778,15.57,9900,10110,9890,12700,6840,9770,9968.14,0.00,0,2450,10196,9982,9736,9522,9276,9860,9400,50,2930,500,6640,10,1,9927212,990,-3.53,1.05,12,0.10,-2827.00,9531.00,20050,20240522,-50.27,7720,20241209,29.15,11300,-11.77,20250307,8600,15.93,20250102,20050,-50.27,20240522,7720,29.15,20241209,2.08,N,170920,500,49 억,,0,N,N,0,N,00,N
20250312,090855,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,10000,230,2,2.35,30850090,3110,4.95,9900,10020,9890,12700,6840,9770,9920.61,0.00,0,286,10196,9982,9736,9522,9276,9860,9400,50,2930,500,6640,10,1,9927212,993,-3.54,1.05,12,0.03,-2827.00,9531.00,20050,20240522,-50.12,7720,20241209,29.53,11300,-11.50,20250307,8600,16.28,20250102,20050,-50.12,20240522,7720,29.53,20241209,2.08,N,170920,500,49 억,,0,N,N,0,N,00,N
20250311,160844,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,9770,-220,5,-2.20,602874195,62032,71.51,9810,9950,9490,12980,7000,9990,9718.75,0.00,0,2291,10596,10292,10116,9812,9636,10205,9725,50,2990,500,6790,10,1,9927212,970,-3.46,1.03,12,0.62,-2827.00,9531.00,20050,20240522,-51.27,7720,20241209,26.55,11300,-13.54,20250307,8600,13.60,20250102,20050,-51.27,20240522,7720,26.55,20241209,1.78,N,170920,500,49 억,,0,N,N,0,N,00,N
20250311,150848,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,9830,-160,5,-1.60,546258375,56245,64.84,9810,9950,9490,12980,7000,9990,9712.12,0.00,0,1240,10596,10292,10116,9812,9636,10205,9725,50,2990,500,6790,10,1,9927212,976,-3.48,1.03,12,0.57,-2827.00,9531.00,20050,20240522,-50.97,7720,20241209,27.33,11300,-13.01,20250307,8600,14.30,20250102,20050,-50.97,20240522,7720,27.33,20241209,1.78,N,170920,500,49 억,,0,N,N,0,N,00,N
20250311,140849,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,9840,-150,5,-1.50,517567985,53325,61.47,9810,9950,9490,12980,7000,9990,9705.92,0.00,0,1748,10596,10292,10116,9812,9636,10205,9725,50,2990,500,6790,10,1,9927212,977,-3.48,1.03,12,0.54,-2827.00,9531.00,20050,20240522,-50.92,7720,20241209,27.46,11300,-12.92,20250307,8600,14.42,20250102,20050,-50.92,20240522,7720,27.46,20241209,1.78,N,170920,500,49 억,,0,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 160852 57 100.00 KOSDAQ 화학 N N N N N 10340 570 2 5.83 669812185 66125 105.28 9900 10470 9890 12700 6840 9770 10128.98 0.00 0 19966 10196 9982 9736 9522 9276 9860 9400 50 2930 500 6640 10 1 9927212 1026 -3.66 1.08 12 0.67 -2827.00 9531.00 20050 20240522 -48.43 7720 20241209 33.94 11300 -8.50 20250307 8600 20.23 20250102 20050 -48.43 20240522 7720 33.94 20241209 2.08 N 170920 500 49 억 0 N N 0 N 00 N
3 20250312 150853 57 100.00 KOSDAQ 화학 N N N N N 10370 600 2 6.14 645597745 63783 101.55 9900 10470 9890 12700 6840 9770 10121.89 0.00 0 19323 10196 9982 9736 9522 9276 9860 9400 50 2930 500 6640 10 1 9927212 1029 -3.67 1.09 12 0.64 -2827.00 9531.00 20050 20240522 -48.28 7720 20241209 34.33 11300 -8.23 20250307 8600 20.58 20250102 20050 -48.28 20240522 7720 34.33 20241209 2.08 N 170920 500 49 억 0 N N 0 N 00 N
4 20250312 140851 57 100.00 KOSDAQ 화학 N N N N N 10190 420 2 4.30 427755240 42624 67.86 9900 10190 9890 12700 6840 9770 10035.67 0.00 0 17535 10196 9982 9736 9522 9276 9860 9400 50 2930 500 6640 10 1 9927212 1012 -3.60 1.07 12 0.43 -2827.00 9531.00 20050 20240522 -49.18 7720 20241209 31.99 11300 -9.82 20250307 8600 18.49 20250102 20050 -49.18 20240522 7720 31.99 20241209 2.08 N 170920 500 49 억 0 N N 0 N 00 N
5 20250312 130851 57 100.00 KOSDAQ 화학 N N N N N 10020 250 2 2.56 287299655 28709 45.71 9900 10110 9890 12700 6840 9770 10007.47 0.00 0 9130 10196 9982 9736 9522 9276 9860 9400 50 2930 500 6640 10 1 9927212 995 -3.54 1.05 12 0.29 -2827.00 9531.00 20050 20240522 -50.02 7720 20241209 29.79 11300 -11.33 20250307 8600 16.51 20250102 20050 -50.02 20240522 7720 29.79 20241209 2.08 N 170920 500 49 억 0 N N 0 N 00 N
6 20250312 120853 57 100.00 KOSDAQ 화학 N N N N N 10070 300 2 3.07 270140195 26998 42.98 9900 10110 9890 12700 6840 9770 10006.11 0.00 0 8410 10196 9982 9736 9522 9276 9860 9400 50 2930 500 6640 10 1 9927212 1000 -3.56 1.06 12 0.27 -2827.00 9531.00 20050 20240522 -49.78 7720 20241209 30.44 11300 -10.88 20250307 8600 17.09 20250102 20050 -49.78 20240522 7720 30.44 20241209 2.08 N 170920 500 49 억 0 N N 0 N 00 N
7 20250312 110847 57 100.00 KOSDAQ 화학 N N N N N 10060 290 2 2.97 205859945 20600 32.80 9900 10110 9890 12700 6840 9770 9993.42 0.00 0 4796 10196 9982 9736 9522 9276 9860 9400 50 2930 500 6640 10 1 9927212 999 -3.56 1.06 12 0.21 -2827.00 9531.00 20050 20240522 -49.83 7720 20241209 30.31 11300 -10.97 20250307 8600 16.98 20250102 20050 -49.83 20240522 7720 30.31 20241209 2.08 N 170920 500 49 억 0 N N 0 N 00 N
8 20250312 100849 57 100.00 KOSDAQ 화학 N N N N N 9970 200 2 2.05 97464535 9778 15.57 9900 10110 9890 12700 6840 9770 9968.14 0.00 0 2450 10196 9982 9736 9522 9276 9860 9400 50 2930 500 6640 10 1 9927212 990 -3.53 1.05 12 0.10 -2827.00 9531.00 20050 20240522 -50.27 7720 20241209 29.15 11300 -11.77 20250307 8600 15.93 20250102 20050 -50.27 20240522 7720 29.15 20241209 2.08 N 170920 500 49 억 0 N N 0 N 00 N
9 20250312 090855 57 100.00 KOSDAQ 화학 N N N N N 10000 230 2 2.35 30850090 3110 4.95 9900 10020 9890 12700 6840 9770 9920.61 0.00 0 286 10196 9982 9736 9522 9276 9860 9400 50 2930 500 6640 10 1 9927212 993 -3.54 1.05 12 0.03 -2827.00 9531.00 20050 20240522 -50.12 7720 20241209 29.53 11300 -11.50 20250307 8600 16.28 20250102 20050 -50.12 20240522 7720 29.53 20241209 2.08 N 170920 500 49 억 0 N N 0 N 00 N
10 20250311 160844 57 100.00 KOSDAQ 화학 N N N N N 9770 -220 5 -2.20 602874195 62032 71.51 9810 9950 9490 12980 7000 9990 9718.75 0.00 0 2291 10596 10292 10116 9812 9636 10205 9725 50 2990 500 6790 10 1 9927212 970 -3.46 1.03 12 0.62 -2827.00 9531.00 20050 20240522 -51.27 7720 20241209 26.55 11300 -13.54 20250307 8600 13.60 20250102 20050 -51.27 20240522 7720 26.55 20241209 1.78 N 170920 500 49 억 0 N N 0 N 00 N
11 20250311 150848 57 100.00 KOSDAQ 화학 N N N N N 9830 -160 5 -1.60 546258375 56245 64.84 9810 9950 9490 12980 7000 9990 9712.12 0.00 0 1240 10596 10292 10116 9812 9636 10205 9725 50 2990 500 6790 10 1 9927212 976 -3.48 1.03 12 0.57 -2827.00 9531.00 20050 20240522 -50.97 7720 20241209 27.33 11300 -13.01 20250307 8600 14.30 20250102 20050 -50.97 20240522 7720 27.33 20241209 1.78 N 170920 500 49 억 0 N N 0 N 00 N
12 20250311 140849 57 100.00 KOSDAQ 화학 N N N N N 9840 -150 5 -1.50 517567985 53325 61.47 9810 9950 9490 12980 7000 9990 9705.92 0.00 0 1748 10596 10292 10116 9812 9636 10205 9725 50 2990 500 6790 10 1 9927212 977 -3.48 1.03 12 0.54 -2827.00 9531.00 20050 20240522 -50.92 7720 20241209 27.46 11300 -12.92 20250307 8600 14.42 20250102 20050 -50.92 20240522 7720 27.46 20241209 1.78 N 170920 500 49 억 0 N N 0 N 00 N