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
239890/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
20250312,161006,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,6900,360,2,5.50,497894180,73332,108.34,6620,6950,6560,8500,4580,6540,6789.59,4.81,0,22102,6813,6676,6513,6376,6213,6595,6295,50,1960,500,4440,10,1,9935755,686,12.19,1.37,12,0.74,566.00,5022.00,20500,20240304,-66.34,6080,20241115,13.49,9070,-23.93,20250115,6350,8.66,20250311,19800,-65.15,20240701,6080,13.49,20241115,3.34,N,239890,500,49 억,,477782,N,N,0,N,00,N
20250312,151007,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,6880,340,2,5.20,468162690,68984,101.91,6620,6950,6560,8500,4580,6540,6786.54,4.81,0,20365,6813,6676,6513,6376,6213,6595,6295,50,1960,500,4440,10,1,9935755,684,12.16,1.37,12,0.69,566.00,5022.00,20500,20240304,-66.44,6080,20241115,13.16,9070,-24.15,20250115,6350,8.35,20250311,19800,-65.25,20240701,6080,13.16,20241115,3.34,N,239890,500,49 억,,477782,N,N,0,N,00,N
20250312,141005,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,6830,290,2,4.43,358186320,52975,78.26,6620,6850,6560,8500,4580,6540,6761.42,4.81,0,20689,6813,6676,6513,6376,6213,6595,6295,50,1960,500,4440,10,1,9935755,679,12.07,1.36,12,0.53,566.00,5022.00,20500,20240304,-66.68,6080,20241115,12.34,9070,-24.70,20250115,6350,7.56,20250311,19800,-65.51,20240701,6080,12.34,20241115,3.34,N,239890,500,49 억,,477782,N,N,0,N,00,N
20250312,131006,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,6830,290,2,4.43,294443770,43619,64.44,6620,6850,6560,8500,4580,6540,6750.36,4.81,0,15471,6813,6676,6513,6376,6213,6595,6295,50,1960,500,4440,10,1,9935755,679,12.07,1.36,12,0.44,566.00,5022.00,20500,20240304,-66.68,6080,20241115,12.34,9070,-24.70,20250115,6350,7.56,20250311,19800,-65.51,20240701,6080,12.34,20241115,3.34,N,239890,500,49 억,,477782,N,N,0,N,00,N
20250312,121008,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,6730,190,2,2.91,189341650,28113,41.53,6620,6850,6560,8500,4580,6540,6735.02,4.81,0,10407,6813,6676,6513,6376,6213,6595,6295,50,1960,500,4440,10,1,9935755,669,11.89,1.34,12,0.28,566.00,5022.00,20500,20240304,-67.17,6080,20241115,10.69,9070,-25.80,20250115,6350,5.98,20250311,19800,-66.01,20240701,6080,10.69,20241115,3.34,N,239890,500,49 억,,477782,N,N,0,N,00,N
20250312,111001,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,6740,200,2,3.06,164397830,24394,36.04,6620,6850,6560,8500,4580,6540,6739.27,4.81,0,10164,6813,6676,6513,6376,6213,6595,6295,50,1960,500,4440,10,1,9935755,670,11.91,1.34,12,0.25,566.00,5022.00,20500,20240304,-67.12,6080,20241115,10.86,9070,-25.69,20250115,6350,6.14,20250311,19800,-65.96,20240701,6080,10.86,20241115,3.34,N,239890,500,49 억,,477782,N,N,0,N,00,N
20250312,101003,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,6790,250,2,3.82,119699930,17742,26.21,6620,6850,6560,8500,4580,6540,6746.70,4.81,0,7460,6813,6676,6513,6376,6213,6595,6295,50,1960,500,4440,10,1,9935755,675,12.00,1.35,12,0.18,566.00,5022.00,20500,20240304,-66.88,6080,20241115,11.68,9070,-25.14,20250115,6350,6.93,20250311,19800,-65.71,20240701,6080,11.68,20241115,3.34,N,239890,500,49 억,,477782,N,N,0,N,00,N
20250312,091010,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,6710,170,2,2.60,24552840,3684,5.44,6620,6720,6560,8500,4580,6540,6664.72,4.81,0,2918,6813,6676,6513,6376,6213,6595,6295,50,1960,500,4440,10,1,9935755,667,11.86,1.34,12,0.04,566.00,5022.00,20500,20240304,-67.27,6080,20241115,10.36,9070,-26.02,20250115,6350,5.67,20250311,19800,-66.11,20240701,6080,10.36,20241115,3.34,N,239890,500,49 억,,477782,N,N,0,N,00,N
20250311,160958,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,6540,-240,5,-3.54,438225815,67674,320.96,6600,6650,6350,8810,4750,6780,6475.54,4.90,0,-22300,6930,6855,6705,6630,6480,6892,6667,50,2030,500,4610,10,1,9935755,650,11.55,1.30,12,0.68,566.00,5022.00,20900,20240227,-68.71,6080,20241115,7.57,9070,-27.89,20250115,6350,2.99,20250311,19800,-66.97,20240701,6080,7.57,20241115,3.29,N,239890,500,49 억,,486407,N,N,0,N,00,N
20250311,151001,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,6540,-240,5,-3.54,423178715,65371,310.04,6600,6650,6350,8810,4750,6780,6473.49,4.90,0,-21920,6930,6855,6705,6630,6480,6892,6667,50,2030,500,4610,10,1,9935755,650,11.55,1.30,12,0.66,566.00,5022.00,20900,20240227,-68.71,6080,20241115,7.57,9070,-27.89,20250115,6350,2.99,20250311,19800,-66.97,20240701,6080,7.57,20241115,3.29,N,239890,500,49 억,,486407,N,N,0,N,00,N
20250311,141004,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,6600,-180,5,-2.65,392807065,60735,288.05,6600,6650,6350,8810,4750,6780,6467.56,4.90,0,-17965,6930,6855,6705,6630,6480,6892,6667,50,2030,500,4610,10,1,9935755,656,11.66,1.31,12,0.61,566.00,5022.00,20900,20240227,-68.42,6080,20241115,8.55,9070,-27.23,20250115,6350,3.94,20250311,19800,-66.67,20240701,6080,8.55,20241115,3.29,N,239890,500,49 억,,486407,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 161006 57 100.00 KOSDAQ 화학 N N N N N 6900 360 2 5.50 497894180 73332 108.34 6620 6950 6560 8500 4580 6540 6789.59 4.81 0 22102 6813 6676 6513 6376 6213 6595 6295 50 1960 500 4440 10 1 9935755 686 12.19 1.37 12 0.74 566.00 5022.00 20500 20240304 -66.34 6080 20241115 13.49 9070 -23.93 20250115 6350 8.66 20250311 19800 -65.15 20240701 6080 13.49 20241115 3.34 N 239890 500 49 억 477782 N N 0 N 00 N
3 20250312 151007 57 100.00 KOSDAQ 화학 N N N N N 6880 340 2 5.20 468162690 68984 101.91 6620 6950 6560 8500 4580 6540 6786.54 4.81 0 20365 6813 6676 6513 6376 6213 6595 6295 50 1960 500 4440 10 1 9935755 684 12.16 1.37 12 0.69 566.00 5022.00 20500 20240304 -66.44 6080 20241115 13.16 9070 -24.15 20250115 6350 8.35 20250311 19800 -65.25 20240701 6080 13.16 20241115 3.34 N 239890 500 49 억 477782 N N 0 N 00 N
4 20250312 141005 57 100.00 KOSDAQ 화학 N N N N N 6830 290 2 4.43 358186320 52975 78.26 6620 6850 6560 8500 4580 6540 6761.42 4.81 0 20689 6813 6676 6513 6376 6213 6595 6295 50 1960 500 4440 10 1 9935755 679 12.07 1.36 12 0.53 566.00 5022.00 20500 20240304 -66.68 6080 20241115 12.34 9070 -24.70 20250115 6350 7.56 20250311 19800 -65.51 20240701 6080 12.34 20241115 3.34 N 239890 500 49 억 477782 N N 0 N 00 N
5 20250312 131006 57 100.00 KOSDAQ 화학 N N N N N 6830 290 2 4.43 294443770 43619 64.44 6620 6850 6560 8500 4580 6540 6750.36 4.81 0 15471 6813 6676 6513 6376 6213 6595 6295 50 1960 500 4440 10 1 9935755 679 12.07 1.36 12 0.44 566.00 5022.00 20500 20240304 -66.68 6080 20241115 12.34 9070 -24.70 20250115 6350 7.56 20250311 19800 -65.51 20240701 6080 12.34 20241115 3.34 N 239890 500 49 억 477782 N N 0 N 00 N
6 20250312 121008 57 100.00 KOSDAQ 화학 N N N N N 6730 190 2 2.91 189341650 28113 41.53 6620 6850 6560 8500 4580 6540 6735.02 4.81 0 10407 6813 6676 6513 6376 6213 6595 6295 50 1960 500 4440 10 1 9935755 669 11.89 1.34 12 0.28 566.00 5022.00 20500 20240304 -67.17 6080 20241115 10.69 9070 -25.80 20250115 6350 5.98 20250311 19800 -66.01 20240701 6080 10.69 20241115 3.34 N 239890 500 49 억 477782 N N 0 N 00 N
7 20250312 111001 57 100.00 KOSDAQ 화학 N N N N N 6740 200 2 3.06 164397830 24394 36.04 6620 6850 6560 8500 4580 6540 6739.27 4.81 0 10164 6813 6676 6513 6376 6213 6595 6295 50 1960 500 4440 10 1 9935755 670 11.91 1.34 12 0.25 566.00 5022.00 20500 20240304 -67.12 6080 20241115 10.86 9070 -25.69 20250115 6350 6.14 20250311 19800 -65.96 20240701 6080 10.86 20241115 3.34 N 239890 500 49 억 477782 N N 0 N 00 N
8 20250312 101003 57 100.00 KOSDAQ 화학 N N N N N 6790 250 2 3.82 119699930 17742 26.21 6620 6850 6560 8500 4580 6540 6746.70 4.81 0 7460 6813 6676 6513 6376 6213 6595 6295 50 1960 500 4440 10 1 9935755 675 12.00 1.35 12 0.18 566.00 5022.00 20500 20240304 -66.88 6080 20241115 11.68 9070 -25.14 20250115 6350 6.93 20250311 19800 -65.71 20240701 6080 11.68 20241115 3.34 N 239890 500 49 억 477782 N N 0 N 00 N
9 20250312 091010 57 100.00 KOSDAQ 화학 N N N N N 6710 170 2 2.60 24552840 3684 5.44 6620 6720 6560 8500 4580 6540 6664.72 4.81 0 2918 6813 6676 6513 6376 6213 6595 6295 50 1960 500 4440 10 1 9935755 667 11.86 1.34 12 0.04 566.00 5022.00 20500 20240304 -67.27 6080 20241115 10.36 9070 -26.02 20250115 6350 5.67 20250311 19800 -66.11 20240701 6080 10.36 20241115 3.34 N 239890 500 49 억 477782 N N 0 N 00 N
10 20250311 160958 57 100.00 KOSDAQ 화학 N N N N N 6540 -240 5 -3.54 438225815 67674 320.96 6600 6650 6350 8810 4750 6780 6475.54 4.90 0 -22300 6930 6855 6705 6630 6480 6892 6667 50 2030 500 4610 10 1 9935755 650 11.55 1.30 12 0.68 566.00 5022.00 20900 20240227 -68.71 6080 20241115 7.57 9070 -27.89 20250115 6350 2.99 20250311 19800 -66.97 20240701 6080 7.57 20241115 3.29 N 239890 500 49 억 486407 N N 0 N 00 N
11 20250311 151001 57 100.00 KOSDAQ 화학 N N N N N 6540 -240 5 -3.54 423178715 65371 310.04 6600 6650 6350 8810 4750 6780 6473.49 4.90 0 -21920 6930 6855 6705 6630 6480 6892 6667 50 2030 500 4610 10 1 9935755 650 11.55 1.30 12 0.66 566.00 5022.00 20900 20240227 -68.71 6080 20241115 7.57 9070 -27.89 20250115 6350 2.99 20250311 19800 -66.97 20240701 6080 7.57 20241115 3.29 N 239890 500 49 억 486407 N N 0 N 00 N
12 20250311 141004 57 100.00 KOSDAQ 화학 N N N N N 6600 -180 5 -2.65 392807065 60735 288.05 6600 6650 6350 8810 4750 6780 6467.56 4.90 0 -17965 6930 6855 6705 6630 6480 6892 6667 50 2030 500 4610 10 1 9935755 656 11.66 1.31 12 0.61 566.00 5022.00 20900 20240227 -68.42 6080 20241115 8.55 9070 -27.23 20250115 6350 3.94 20250311 19800 -66.67 20240701 6080 8.55 20241115 3.29 N 239890 500 49 억 486407 N N 0 N 00 N