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
238090/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
20250312,161004,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1801,33,2,1.87,54754625,30087,69.84,1800,1878,1762,2295,1238,1768,1821.97,0.43,0,1722,1812,1790,1779,1757,1746,1784,1751,122,527,500,1270,1,1,23541303,424,-3.09,0.34,12,0.13,-582.00,5287.00,4925,20240710,-63.43,1671,20250228,7.78,2985,-39.66,20250106,1671,7.78,20250228,4925,-63.43,20240710,1671,7.78,20250228,0.85,N,238090,500,122 억,,101749,N,N,0,N,00,N
20250312,151005,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1842,74,2,4.19,41779841,22906,53.17,1800,1878,1762,2295,1238,1768,1823.97,0.43,0,1281,1812,1790,1779,1757,1746,1784,1751,122,527,500,1270,1,1,23541303,434,-3.16,0.35,12,0.10,-582.00,5287.00,4925,20240710,-62.60,1671,20250228,10.23,2985,-38.29,20250106,1671,10.23,20250228,4925,-62.60,20240710,1671,10.23,20250228,0.85,N,238090,500,122 억,,101749,N,N,0,N,00,N
20250312,141003,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1858,90,2,5.09,34766054,19084,44.30,1800,1878,1762,2295,1238,1768,1821.74,0.43,0,744,1812,1790,1779,1757,1746,1784,1751,122,527,500,1270,1,1,23541303,437,-3.19,0.35,12,0.08,-582.00,5287.00,4925,20240710,-62.27,1671,20250228,11.19,2985,-37.76,20250106,1671,11.19,20250228,4925,-62.27,20240710,1671,11.19,20250228,0.85,N,238090,500,122 억,,101749,N,N,0,N,00,N
20250312,131004,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1856,88,2,4.98,34048922,18697,43.40,1800,1878,1762,2295,1238,1768,1821.09,0.43,0,741,1812,1790,1779,1757,1746,1784,1751,122,527,500,1270,1,1,23541303,437,-3.19,0.35,12,0.08,-582.00,5287.00,4925,20240710,-62.31,1671,20250228,11.07,2985,-37.82,20250106,1671,11.07,20250228,4925,-62.31,20240710,1671,11.07,20250228,0.85,N,238090,500,122 억,,101749,N,N,0,N,00,N
20250312,121006,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1875,107,2,6.05,32761661,18002,41.79,1800,1878,1762,2295,1238,1768,1819.89,0.43,0,787,1812,1790,1779,1757,1746,1784,1751,122,527,500,1270,1,1,23541303,441,-3.22,0.35,12,0.08,-582.00,5287.00,4925,20240710,-61.93,1671,20250228,12.21,2985,-37.19,20250106,1671,12.21,20250228,4925,-61.93,20240710,1671,12.21,20250228,0.85,N,238090,500,122 억,,101749,N,N,0,N,00,N
20250312,110959,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1823,55,2,3.11,17616399,9817,22.79,1800,1824,1762,2295,1238,1768,1794.48,0.43,0,825,1812,1790,1779,1757,1746,1784,1751,122,527,500,1270,1,1,23541303,429,-3.13,0.34,12,0.04,-582.00,5287.00,4925,20240710,-62.98,1671,20250228,9.10,2985,-38.93,20250106,1671,9.10,20250228,4925,-62.98,20240710,1671,9.10,20250228,0.85,N,238090,500,122 억,,101749,N,N,0,N,00,N
20250312,101001,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1791,23,2,1.30,5300238,2968,6.89,1800,1800,1762,2295,1238,1768,1785.79,0.43,0,-356,1812,1790,1779,1757,1746,1784,1751,122,527,500,1270,1,1,23541303,422,-3.08,0.34,12,0.01,-582.00,5287.00,4925,20240710,-63.63,1671,20250228,7.18,2985,-40.00,20250106,1671,7.18,20250228,4925,-63.63,20240710,1671,7.18,20250228,0.85,N,238090,500,122 억,,101749,N,N,0,N,00,N
20250312,091008,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1786,18,2,1.02,1448953,816,1.89,1800,1800,1762,2295,1238,1768,1775.68,0.43,0,11,1812,1790,1779,1757,1746,1784,1751,122,527,500,1270,1,1,23541303,420,-3.07,0.34,12,0.00,-582.00,5287.00,4925,20240710,-63.74,1671,20250228,6.88,2985,-40.17,20250106,1671,6.88,20250228,4925,-63.74,20240710,1671,6.88,20250228,0.85,N,238090,500,122 억,,101749,N,N,0,N,00,N
20250311,160956,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1768,-38,5,-2.10,76907784,43080,771.49,1801,1801,1768,2345,1265,1806,1785.23,0.44,0,-762,1830,1818,1798,1786,1766,1808,1776,122,539,500,1300,1,1,23541303,416,-3.04,0.33,12,0.18,-582.00,5287.00,4925,20240710,-64.10,1671,20250228,5.80,2985,-40.77,20250106,1671,5.80,20250228,4925,-64.10,20240710,1671,5.80,20250228,0.85,N,238090,500,122 억,,102511,N,N,0,N,00,N
20250311,150959,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1775,-31,5,-1.72,74829429,41906,750.47,1801,1801,1770,2345,1265,1806,1785.65,0.44,0,-762,1830,1818,1798,1786,1766,1808,1776,122,539,500,1300,1,1,23541303,418,-3.05,0.34,12,0.18,-582.00,5287.00,4925,20240710,-63.96,1671,20250228,6.22,2985,-40.54,20250106,1671,6.22,20250228,4925,-63.96,20240710,1671,6.22,20250228,0.85,N,238090,500,122 억,,102511,N,N,0,N,00,N
20250311,141001,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1786,-20,5,-1.11,71883961,40250,720.81,1801,1801,1770,2345,1265,1806,1785.94,0.44,0,-569,1830,1818,1798,1786,1766,1808,1776,122,539,500,1300,1,1,23541303,420,-3.07,0.34,12,0.17,-582.00,5287.00,4925,20240710,-63.74,1671,20250228,6.88,2985,-40.17,20250106,1671,6.88,20250228,4925,-63.74,20240710,1671,6.88,20250228,0.85,N,238090,500,122 억,,102511,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 161004 57 100.00 KOSDAQ 화학 N N N N N 1801 33 2 1.87 54754625 30087 69.84 1800 1878 1762 2295 1238 1768 1821.97 0.43 0 1722 1812 1790 1779 1757 1746 1784 1751 122 527 500 1270 1 1 23541303 424 -3.09 0.34 12 0.13 -582.00 5287.00 4925 20240710 -63.43 1671 20250228 7.78 2985 -39.66 20250106 1671 7.78 20250228 4925 -63.43 20240710 1671 7.78 20250228 0.85 N 238090 500 122 억 101749 N N 0 N 00 N
3 20250312 151005 57 100.00 KOSDAQ 화학 N N N N N 1842 74 2 4.19 41779841 22906 53.17 1800 1878 1762 2295 1238 1768 1823.97 0.43 0 1281 1812 1790 1779 1757 1746 1784 1751 122 527 500 1270 1 1 23541303 434 -3.16 0.35 12 0.10 -582.00 5287.00 4925 20240710 -62.60 1671 20250228 10.23 2985 -38.29 20250106 1671 10.23 20250228 4925 -62.60 20240710 1671 10.23 20250228 0.85 N 238090 500 122 억 101749 N N 0 N 00 N
4 20250312 141003 57 100.00 KOSDAQ 화학 N N N N N 1858 90 2 5.09 34766054 19084 44.30 1800 1878 1762 2295 1238 1768 1821.74 0.43 0 744 1812 1790 1779 1757 1746 1784 1751 122 527 500 1270 1 1 23541303 437 -3.19 0.35 12 0.08 -582.00 5287.00 4925 20240710 -62.27 1671 20250228 11.19 2985 -37.76 20250106 1671 11.19 20250228 4925 -62.27 20240710 1671 11.19 20250228 0.85 N 238090 500 122 억 101749 N N 0 N 00 N
5 20250312 131004 57 100.00 KOSDAQ 화학 N N N N N 1856 88 2 4.98 34048922 18697 43.40 1800 1878 1762 2295 1238 1768 1821.09 0.43 0 741 1812 1790 1779 1757 1746 1784 1751 122 527 500 1270 1 1 23541303 437 -3.19 0.35 12 0.08 -582.00 5287.00 4925 20240710 -62.31 1671 20250228 11.07 2985 -37.82 20250106 1671 11.07 20250228 4925 -62.31 20240710 1671 11.07 20250228 0.85 N 238090 500 122 억 101749 N N 0 N 00 N
6 20250312 121006 57 100.00 KOSDAQ 화학 N N N N N 1875 107 2 6.05 32761661 18002 41.79 1800 1878 1762 2295 1238 1768 1819.89 0.43 0 787 1812 1790 1779 1757 1746 1784 1751 122 527 500 1270 1 1 23541303 441 -3.22 0.35 12 0.08 -582.00 5287.00 4925 20240710 -61.93 1671 20250228 12.21 2985 -37.19 20250106 1671 12.21 20250228 4925 -61.93 20240710 1671 12.21 20250228 0.85 N 238090 500 122 억 101749 N N 0 N 00 N
7 20250312 110959 57 100.00 KOSDAQ 화학 N N N N N 1823 55 2 3.11 17616399 9817 22.79 1800 1824 1762 2295 1238 1768 1794.48 0.43 0 825 1812 1790 1779 1757 1746 1784 1751 122 527 500 1270 1 1 23541303 429 -3.13 0.34 12 0.04 -582.00 5287.00 4925 20240710 -62.98 1671 20250228 9.10 2985 -38.93 20250106 1671 9.10 20250228 4925 -62.98 20240710 1671 9.10 20250228 0.85 N 238090 500 122 억 101749 N N 0 N 00 N
8 20250312 101001 57 100.00 KOSDAQ 화학 N N N N N 1791 23 2 1.30 5300238 2968 6.89 1800 1800 1762 2295 1238 1768 1785.79 0.43 0 -356 1812 1790 1779 1757 1746 1784 1751 122 527 500 1270 1 1 23541303 422 -3.08 0.34 12 0.01 -582.00 5287.00 4925 20240710 -63.63 1671 20250228 7.18 2985 -40.00 20250106 1671 7.18 20250228 4925 -63.63 20240710 1671 7.18 20250228 0.85 N 238090 500 122 억 101749 N N 0 N 00 N
9 20250312 091008 57 100.00 KOSDAQ 화학 N N N N N 1786 18 2 1.02 1448953 816 1.89 1800 1800 1762 2295 1238 1768 1775.68 0.43 0 11 1812 1790 1779 1757 1746 1784 1751 122 527 500 1270 1 1 23541303 420 -3.07 0.34 12 0.00 -582.00 5287.00 4925 20240710 -63.74 1671 20250228 6.88 2985 -40.17 20250106 1671 6.88 20250228 4925 -63.74 20240710 1671 6.88 20250228 0.85 N 238090 500 122 억 101749 N N 0 N 00 N
10 20250311 160956 57 100.00 KOSDAQ 화학 N N N N N 1768 -38 5 -2.10 76907784 43080 771.49 1801 1801 1768 2345 1265 1806 1785.23 0.44 0 -762 1830 1818 1798 1786 1766 1808 1776 122 539 500 1300 1 1 23541303 416 -3.04 0.33 12 0.18 -582.00 5287.00 4925 20240710 -64.10 1671 20250228 5.80 2985 -40.77 20250106 1671 5.80 20250228 4925 -64.10 20240710 1671 5.80 20250228 0.85 N 238090 500 122 억 102511 N N 0 N 00 N
11 20250311 150959 57 100.00 KOSDAQ 화학 N N N N N 1775 -31 5 -1.72 74829429 41906 750.47 1801 1801 1770 2345 1265 1806 1785.65 0.44 0 -762 1830 1818 1798 1786 1766 1808 1776 122 539 500 1300 1 1 23541303 418 -3.05 0.34 12 0.18 -582.00 5287.00 4925 20240710 -63.96 1671 20250228 6.22 2985 -40.54 20250106 1671 6.22 20250228 4925 -63.96 20240710 1671 6.22 20250228 0.85 N 238090 500 122 억 102511 N N 0 N 00 N
12 20250311 141001 57 100.00 KOSDAQ 화학 N N N N N 1786 -20 5 -1.11 71883961 40250 720.81 1801 1801 1770 2345 1265 1806 1785.94 0.44 0 -569 1830 1818 1798 1786 1766 1808 1776 122 539 500 1300 1 1 23541303 420 -3.07 0.34 12 0.17 -582.00 5287.00 4925 20240710 -63.74 1671 20250228 6.88 2985 -40.17 20250106 1671 6.88 20250228 4925 -63.74 20240710 1671 6.88 20250228 0.85 N 238090 500 122 억 102511 N N 0 N 00 N