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
252500/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
20250312,161018,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,857,3,2,0.35,46114908,53547,70.99,861,869,857,1110,598,854,861.20,4.88,0,8461,875,864,856,845,837,870,851,41,256,100,510,1,1,41486390,356,12.79,0.91,12,0.13,67.00,946.00,1392,20240603,-38.43,761,20241210,12.61,908,-5.62,20250131,817,4.90,20250102,1392,-38.43,20240603,761,12.61,20241210,1.51,N,252500,100,41 억,,2023320,N,N,0,N,00,N
20250312,151019,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,867,13,2,1.52,44649388,51837,68.72,861,869,857,1110,598,854,861.34,4.88,0,8466,875,864,856,845,837,870,851,41,256,100,510,1,1,41486390,360,12.94,0.92,12,0.12,67.00,946.00,1392,20240603,-37.72,761,20241210,13.93,908,-4.52,20250131,817,6.12,20250102,1392,-37.72,20240603,761,13.93,20241210,1.51,N,252500,100,41 억,,2023320,N,N,0,N,00,N
20250312,141016,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,859,5,2,0.59,29322198,33989,45.06,861,869,858,1110,598,854,862.70,4.88,0,7891,875,864,856,845,837,870,851,41,256,100,510,1,1,41486390,356,12.82,0.91,12,0.08,67.00,946.00,1392,20240603,-38.29,761,20241210,12.88,908,-5.40,20250131,817,5.14,20250102,1392,-38.29,20240603,761,12.88,20241210,1.51,N,252500,100,41 억,,2023320,N,N,0,N,00,N
20250312,131018,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,868,14,2,1.64,23913696,27698,36.72,861,869,860,1110,598,854,863.37,4.88,0,6720,875,864,856,845,837,870,851,41,256,100,510,1,1,41486390,360,12.96,0.92,12,0.07,67.00,946.00,1392,20240603,-37.64,761,20241210,14.06,908,-4.41,20250131,817,6.24,20250102,1392,-37.64,20240603,761,14.06,20241210,1.51,N,252500,100,41 억,,2023320,N,N,0,N,00,N
20250312,121020,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,869,15,2,1.76,17747046,20549,27.24,861,869,860,1110,598,854,863.65,4.88,0,4005,875,864,856,845,837,870,851,41,256,100,510,1,1,41486390,361,12.97,0.92,12,0.05,67.00,946.00,1392,20240603,-37.57,761,20241210,14.19,908,-4.30,20250131,817,6.36,20250102,1392,-37.57,20240603,761,14.19,20241210,1.51,N,252500,100,41 억,,2023320,N,N,0,N,00,N
20250312,111013,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,869,15,2,1.76,17079954,19778,26.22,861,869,860,1110,598,854,863.58,4.88,0,3815,875,864,856,845,837,870,851,41,256,100,510,1,1,41486390,361,12.97,0.92,12,0.05,67.00,946.00,1392,20240603,-37.57,761,20241210,14.19,908,-4.30,20250131,817,6.36,20250102,1392,-37.57,20240603,761,14.19,20241210,1.51,N,252500,100,41 억,,2023320,N,N,0,N,00,N
20250312,101015,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,867,13,2,1.52,10128738,11732,15.55,861,867,861,1110,598,854,863.34,4.88,0,1854,875,864,856,845,837,870,851,41,256,100,510,1,1,41486390,360,12.94,0.92,12,0.03,67.00,946.00,1392,20240603,-37.72,761,20241210,13.93,908,-4.52,20250131,817,6.12,20250102,1392,-37.72,20240603,761,13.93,20241210,1.51,N,252500,100,41 억,,2023320,N,N,0,N,00,N
20250312,091022,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,867,13,2,1.52,1793309,2082,2.76,861,867,861,1110,598,854,861.34,4.88,0,-29,875,864,856,845,837,870,851,41,256,100,510,1,1,41486390,360,12.94,0.92,12,0.01,67.00,946.00,1392,20240603,-37.72,761,20241210,13.93,908,-4.52,20250131,817,6.12,20250102,1392,-37.72,20240603,761,13.93,20241210,1.51,N,252500,100,41 억,,2023320,N,N,0,N,00,N
20250311,161009,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,854,-8,5,-0.93,52544233,61380,66.20,853,867,848,1120,604,862,856.05,4.87,0,2886,878,870,866,858,854,868,856,41,258,100,510,1,1,41486390,354,12.75,0.90,12,0.15,67.00,946.00,1392,20240603,-38.65,761,20241210,12.22,908,-5.95,20250131,817,4.53,20250102,1392,-38.65,20240603,761,12.22,20241210,1.49,N,252500,100,41 억,,2019395,N,N,0,N,00,N
20250311,151013,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,864,2,2,0.23,50782665,59321,63.98,853,867,848,1120,604,862,856.07,4.87,0,2467,878,870,866,858,854,868,856,41,258,100,510,1,1,41486390,358,12.90,0.91,12,0.14,67.00,946.00,1392,20240603,-37.93,761,20241210,13.53,908,-4.85,20250131,817,5.75,20250102,1392,-37.93,20240603,761,13.53,20241210,1.49,N,252500,100,41 억,,2019395,N,N,0,N,00,N
20250311,141015,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,867,5,2,0.58,46007397,53797,58.02,853,867,848,1120,604,862,855.20,4.87,0,3458,878,870,866,858,854,868,856,41,258,100,510,1,1,41486390,360,12.94,0.92,12,0.13,67.00,946.00,1392,20240603,-37.72,761,20241210,13.93,908,-4.52,20250131,817,6.12,20250102,1392,-37.72,20240603,761,13.93,20241210,1.49,N,252500,100,41 억,,2019395,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 161018 57 100.00 KOSDAQ 화학 N N N N N 857 3 2 0.35 46114908 53547 70.99 861 869 857 1110 598 854 861.20 4.88 0 8461 875 864 856 845 837 870 851 41 256 100 510 1 1 41486390 356 12.79 0.91 12 0.13 67.00 946.00 1392 20240603 -38.43 761 20241210 12.61 908 -5.62 20250131 817 4.90 20250102 1392 -38.43 20240603 761 12.61 20241210 1.51 N 252500 100 41 억 2023320 N N 0 N 00 N
3 20250312 151019 57 100.00 KOSDAQ 화학 N N N N N 867 13 2 1.52 44649388 51837 68.72 861 869 857 1110 598 854 861.34 4.88 0 8466 875 864 856 845 837 870 851 41 256 100 510 1 1 41486390 360 12.94 0.92 12 0.12 67.00 946.00 1392 20240603 -37.72 761 20241210 13.93 908 -4.52 20250131 817 6.12 20250102 1392 -37.72 20240603 761 13.93 20241210 1.51 N 252500 100 41 억 2023320 N N 0 N 00 N
4 20250312 141016 57 100.00 KOSDAQ 화학 N N N N N 859 5 2 0.59 29322198 33989 45.06 861 869 858 1110 598 854 862.70 4.88 0 7891 875 864 856 845 837 870 851 41 256 100 510 1 1 41486390 356 12.82 0.91 12 0.08 67.00 946.00 1392 20240603 -38.29 761 20241210 12.88 908 -5.40 20250131 817 5.14 20250102 1392 -38.29 20240603 761 12.88 20241210 1.51 N 252500 100 41 억 2023320 N N 0 N 00 N
5 20250312 131018 57 100.00 KOSDAQ 화학 N N N N N 868 14 2 1.64 23913696 27698 36.72 861 869 860 1110 598 854 863.37 4.88 0 6720 875 864 856 845 837 870 851 41 256 100 510 1 1 41486390 360 12.96 0.92 12 0.07 67.00 946.00 1392 20240603 -37.64 761 20241210 14.06 908 -4.41 20250131 817 6.24 20250102 1392 -37.64 20240603 761 14.06 20241210 1.51 N 252500 100 41 억 2023320 N N 0 N 00 N
6 20250312 121020 57 100.00 KOSDAQ 화학 N N N N N 869 15 2 1.76 17747046 20549 27.24 861 869 860 1110 598 854 863.65 4.88 0 4005 875 864 856 845 837 870 851 41 256 100 510 1 1 41486390 361 12.97 0.92 12 0.05 67.00 946.00 1392 20240603 -37.57 761 20241210 14.19 908 -4.30 20250131 817 6.36 20250102 1392 -37.57 20240603 761 14.19 20241210 1.51 N 252500 100 41 억 2023320 N N 0 N 00 N
7 20250312 111013 57 100.00 KOSDAQ 화학 N N N N N 869 15 2 1.76 17079954 19778 26.22 861 869 860 1110 598 854 863.58 4.88 0 3815 875 864 856 845 837 870 851 41 256 100 510 1 1 41486390 361 12.97 0.92 12 0.05 67.00 946.00 1392 20240603 -37.57 761 20241210 14.19 908 -4.30 20250131 817 6.36 20250102 1392 -37.57 20240603 761 14.19 20241210 1.51 N 252500 100 41 억 2023320 N N 0 N 00 N
8 20250312 101015 57 100.00 KOSDAQ 화학 N N N N N 867 13 2 1.52 10128738 11732 15.55 861 867 861 1110 598 854 863.34 4.88 0 1854 875 864 856 845 837 870 851 41 256 100 510 1 1 41486390 360 12.94 0.92 12 0.03 67.00 946.00 1392 20240603 -37.72 761 20241210 13.93 908 -4.52 20250131 817 6.12 20250102 1392 -37.72 20240603 761 13.93 20241210 1.51 N 252500 100 41 억 2023320 N N 0 N 00 N
9 20250312 091022 57 100.00 KOSDAQ 화학 N N N N N 867 13 2 1.52 1793309 2082 2.76 861 867 861 1110 598 854 861.34 4.88 0 -29 875 864 856 845 837 870 851 41 256 100 510 1 1 41486390 360 12.94 0.92 12 0.01 67.00 946.00 1392 20240603 -37.72 761 20241210 13.93 908 -4.52 20250131 817 6.12 20250102 1392 -37.72 20240603 761 13.93 20241210 1.51 N 252500 100 41 억 2023320 N N 0 N 00 N
10 20250311 161009 57 100.00 KOSDAQ 화학 N N N N N 854 -8 5 -0.93 52544233 61380 66.20 853 867 848 1120 604 862 856.05 4.87 0 2886 878 870 866 858 854 868 856 41 258 100 510 1 1 41486390 354 12.75 0.90 12 0.15 67.00 946.00 1392 20240603 -38.65 761 20241210 12.22 908 -5.95 20250131 817 4.53 20250102 1392 -38.65 20240603 761 12.22 20241210 1.49 N 252500 100 41 억 2019395 N N 0 N 00 N
11 20250311 151013 57 100.00 KOSDAQ 화학 N N N N N 864 2 2 0.23 50782665 59321 63.98 853 867 848 1120 604 862 856.07 4.87 0 2467 878 870 866 858 854 868 856 41 258 100 510 1 1 41486390 358 12.90 0.91 12 0.14 67.00 946.00 1392 20240603 -37.93 761 20241210 13.53 908 -4.85 20250131 817 5.75 20250102 1392 -37.93 20240603 761 13.53 20241210 1.49 N 252500 100 41 억 2019395 N N 0 N 00 N
12 20250311 141015 57 100.00 KOSDAQ 화학 N N N N N 867 5 2 0.58 46007397 53797 58.02 853 867 848 1120 604 862 855.20 4.87 0 3458 878 870 866 858 854 868 856 41 258 100 510 1 1 41486390 360 12.94 0.92 12 0.13 67.00 946.00 1392 20240603 -37.72 761 20241210 13.93 908 -4.52 20250131 817 6.12 20250102 1392 -37.72 20240603 761 13.93 20241210 1.49 N 252500 100 41 억 2019395 N N 0 N 00 N