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
250930/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
20250312,161016,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,418,4,2,0.97,61565087,149095,154.02,414,425,401,538,290,414,412.93,0.57,0,-4130,434,424,415,405,396,429,410,33,124,100,270,1,1,33000440,138,-1.35,0.61,12,0.45,-309.00,683.00,898,20240408,-53.45,313,20241209,33.55,586,-28.67,20250110,372,12.37,20250305,898,-53.45,20240408,313,33.55,20241209,0.07,N,250930,100,33 억,,186808,N,N,0,N,00,N
20250312,151017,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,416,2,2,0.48,60131389,145656,150.47,414,425,401,538,290,414,412.83,0.57,0,-3693,434,424,415,405,396,429,410,33,124,100,270,1,1,33000440,137,-1.35,0.61,12,0.44,-309.00,683.00,898,20240408,-53.67,313,20241209,32.91,586,-29.01,20250110,372,11.83,20250305,898,-53.67,20240408,313,32.91,20241209,0.07,N,250930,100,33 억,,186808,N,N,0,N,00,N
20250312,141014,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,416,2,2,0.48,36441940,87751,90.65,414,425,401,538,290,414,415.29,0.57,0,-4028,434,424,415,405,396,429,410,33,124,100,270,1,1,33000440,137,-1.35,0.61,12,0.27,-309.00,683.00,898,20240408,-53.67,313,20241209,32.91,586,-29.01,20250110,372,11.83,20250305,898,-53.67,20240408,313,32.91,20241209,0.07,N,250930,100,33 억,,186808,N,N,0,N,00,N
20250312,131016,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,420,6,2,1.45,36031324,86764,89.63,414,425,401,538,290,414,415.28,0.57,0,-4617,434,424,415,405,396,429,410,33,124,100,270,1,1,33000440,139,-1.36,0.61,12,0.26,-309.00,683.00,898,20240408,-53.23,313,20241209,34.19,586,-28.33,20250110,372,12.90,20250305,898,-53.23,20240408,313,34.19,20241209,0.07,N,250930,100,33 억,,186808,N,N,0,N,00,N
20250312,121018,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,420,6,2,1.45,35720435,86024,88.87,414,425,401,538,290,414,415.24,0.57,0,-4676,434,424,415,405,396,429,410,33,124,100,270,1,1,33000440,139,-1.36,0.61,12,0.26,-309.00,683.00,898,20240408,-53.23,313,20241209,34.19,586,-28.33,20250110,372,12.90,20250305,898,-53.23,20240408,313,34.19,20241209,0.07,N,250930,100,33 억,,186808,N,N,0,N,00,N
20250312,111011,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,411,-3,5,-0.72,21691998,52739,54.48,414,423,401,538,290,414,411.31,0.57,0,-2670,434,424,415,405,396,429,410,33,124,100,270,1,1,33000440,136,-1.33,0.60,12,0.16,-309.00,683.00,898,20240408,-54.23,313,20241209,31.31,586,-29.86,20250110,372,10.48,20250305,898,-54.23,20240408,313,31.31,20241209,0.07,N,250930,100,33 억,,186808,N,N,0,N,00,N
20250312,101013,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,410,-4,5,-0.97,16684706,40634,41.98,414,423,401,538,290,414,410.61,0.57,0,-3387,434,424,415,405,396,429,410,33,124,100,270,1,1,33000440,135,-1.33,0.60,12,0.12,-309.00,683.00,898,20240408,-54.34,313,20241209,30.99,586,-30.03,20250110,372,10.22,20250305,898,-54.34,20240408,313,30.99,20241209,0.07,N,250930,100,33 억,,186808,N,N,0,N,00,N
20250312,091020,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,422,8,2,1.93,15024415,36597,37.81,414,423,401,538,290,414,410.54,0.57,0,-3489,434,424,415,405,396,429,410,33,124,100,270,1,1,33000440,139,-1.37,0.62,12,0.11,-309.00,683.00,898,20240408,-53.01,313,20241209,34.82,586,-27.99,20250110,372,13.44,20250305,898,-53.01,20240408,313,34.82,20241209,0.07,N,250930,100,33 억,,186808,N,N,0,N,00,N
20250311,161007,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,414,1,2,0.24,39720395,96300,92.72,413,425,406,536,290,413,412.47,0.58,0,-3918,431,421,411,401,391,427,407,33,123,100,270,1,1,33000440,137,-1.34,0.61,12,0.29,-309.00,683.00,898,20240408,-53.90,313,20241209,32.27,586,-29.35,20250110,372,11.29,20250305,898,-53.90,20240408,313,32.27,20241209,0.07,N,250930,100,33 억,,190929,N,N,0,N,00,N
20250311,151011,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,414,1,2,0.24,38368245,93034,89.57,413,425,406,536,290,413,412.41,0.58,0,-3686,431,421,411,401,391,427,407,33,123,100,270,1,1,33000440,137,-1.34,0.61,12,0.28,-309.00,683.00,898,20240408,-53.90,313,20241209,32.27,586,-29.35,20250110,372,11.29,20250305,898,-53.90,20240408,313,32.27,20241209,0.07,N,250930,100,33 억,,190929,N,N,0,N,00,N
20250311,141013,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,409,-4,5,-0.97,34860828,84491,81.35,413,425,406,536,290,413,412.60,0.58,0,-5314,431,421,411,401,391,427,407,33,123,100,270,1,1,33000440,135,-1.32,0.60,12,0.26,-309.00,683.00,898,20240408,-54.45,313,20241209,30.67,586,-30.20,20250110,372,9.95,20250305,898,-54.45,20240408,313,30.67,20241209,0.07,N,250930,100,33 억,,190929,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 161016 57 100.00 KOSDAQ 화학 N N N N N 418 4 2 0.97 61565087 149095 154.02 414 425 401 538 290 414 412.93 0.57 0 -4130 434 424 415 405 396 429 410 33 124 100 270 1 1 33000440 138 -1.35 0.61 12 0.45 -309.00 683.00 898 20240408 -53.45 313 20241209 33.55 586 -28.67 20250110 372 12.37 20250305 898 -53.45 20240408 313 33.55 20241209 0.07 N 250930 100 33 억 186808 N N 0 N 00 N
3 20250312 151017 57 100.00 KOSDAQ 화학 N N N N N 416 2 2 0.48 60131389 145656 150.47 414 425 401 538 290 414 412.83 0.57 0 -3693 434 424 415 405 396 429 410 33 124 100 270 1 1 33000440 137 -1.35 0.61 12 0.44 -309.00 683.00 898 20240408 -53.67 313 20241209 32.91 586 -29.01 20250110 372 11.83 20250305 898 -53.67 20240408 313 32.91 20241209 0.07 N 250930 100 33 억 186808 N N 0 N 00 N
4 20250312 141014 57 100.00 KOSDAQ 화학 N N N N N 416 2 2 0.48 36441940 87751 90.65 414 425 401 538 290 414 415.29 0.57 0 -4028 434 424 415 405 396 429 410 33 124 100 270 1 1 33000440 137 -1.35 0.61 12 0.27 -309.00 683.00 898 20240408 -53.67 313 20241209 32.91 586 -29.01 20250110 372 11.83 20250305 898 -53.67 20240408 313 32.91 20241209 0.07 N 250930 100 33 억 186808 N N 0 N 00 N
5 20250312 131016 57 100.00 KOSDAQ 화학 N N N N N 420 6 2 1.45 36031324 86764 89.63 414 425 401 538 290 414 415.28 0.57 0 -4617 434 424 415 405 396 429 410 33 124 100 270 1 1 33000440 139 -1.36 0.61 12 0.26 -309.00 683.00 898 20240408 -53.23 313 20241209 34.19 586 -28.33 20250110 372 12.90 20250305 898 -53.23 20240408 313 34.19 20241209 0.07 N 250930 100 33 억 186808 N N 0 N 00 N
6 20250312 121018 57 100.00 KOSDAQ 화학 N N N N N 420 6 2 1.45 35720435 86024 88.87 414 425 401 538 290 414 415.24 0.57 0 -4676 434 424 415 405 396 429 410 33 124 100 270 1 1 33000440 139 -1.36 0.61 12 0.26 -309.00 683.00 898 20240408 -53.23 313 20241209 34.19 586 -28.33 20250110 372 12.90 20250305 898 -53.23 20240408 313 34.19 20241209 0.07 N 250930 100 33 억 186808 N N 0 N 00 N
7 20250312 111011 57 100.00 KOSDAQ 화학 N N N N N 411 -3 5 -0.72 21691998 52739 54.48 414 423 401 538 290 414 411.31 0.57 0 -2670 434 424 415 405 396 429 410 33 124 100 270 1 1 33000440 136 -1.33 0.60 12 0.16 -309.00 683.00 898 20240408 -54.23 313 20241209 31.31 586 -29.86 20250110 372 10.48 20250305 898 -54.23 20240408 313 31.31 20241209 0.07 N 250930 100 33 억 186808 N N 0 N 00 N
8 20250312 101013 57 100.00 KOSDAQ 화학 N N N N N 410 -4 5 -0.97 16684706 40634 41.98 414 423 401 538 290 414 410.61 0.57 0 -3387 434 424 415 405 396 429 410 33 124 100 270 1 1 33000440 135 -1.33 0.60 12 0.12 -309.00 683.00 898 20240408 -54.34 313 20241209 30.99 586 -30.03 20250110 372 10.22 20250305 898 -54.34 20240408 313 30.99 20241209 0.07 N 250930 100 33 억 186808 N N 0 N 00 N
9 20250312 091020 57 100.00 KOSDAQ 화학 N N N N N 422 8 2 1.93 15024415 36597 37.81 414 423 401 538 290 414 410.54 0.57 0 -3489 434 424 415 405 396 429 410 33 124 100 270 1 1 33000440 139 -1.37 0.62 12 0.11 -309.00 683.00 898 20240408 -53.01 313 20241209 34.82 586 -27.99 20250110 372 13.44 20250305 898 -53.01 20240408 313 34.82 20241209 0.07 N 250930 100 33 억 186808 N N 0 N 00 N
10 20250311 161007 57 100.00 KOSDAQ 화학 N N N N N 414 1 2 0.24 39720395 96300 92.72 413 425 406 536 290 413 412.47 0.58 0 -3918 431 421 411 401 391 427 407 33 123 100 270 1 1 33000440 137 -1.34 0.61 12 0.29 -309.00 683.00 898 20240408 -53.90 313 20241209 32.27 586 -29.35 20250110 372 11.29 20250305 898 -53.90 20240408 313 32.27 20241209 0.07 N 250930 100 33 억 190929 N N 0 N 00 N
11 20250311 151011 57 100.00 KOSDAQ 화학 N N N N N 414 1 2 0.24 38368245 93034 89.57 413 425 406 536 290 413 412.41 0.58 0 -3686 431 421 411 401 391 427 407 33 123 100 270 1 1 33000440 137 -1.34 0.61 12 0.28 -309.00 683.00 898 20240408 -53.90 313 20241209 32.27 586 -29.35 20250110 372 11.29 20250305 898 -53.90 20240408 313 32.27 20241209 0.07 N 250930 100 33 억 190929 N N 0 N 00 N
12 20250311 141013 57 100.00 KOSDAQ 화학 N N N N N 409 -4 5 -0.97 34860828 84491 81.35 413 425 406 536 290 413 412.60 0.58 0 -5314 431 421 411 401 391 427 407 33 123 100 270 1 1 33000440 135 -1.32 0.60 12 0.26 -309.00 683.00 898 20240408 -54.45 313 20241209 30.67 586 -30.20 20250110 372 9.95 20250305 898 -54.45 20240408 313 30.67 20241209 0.07 N 250930 100 33 억 190929 N N 0 N 00 N