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
265740/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
20250312,161031,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,5180,110,2,2.17,178795910,34427,49.57,5070,5300,5060,6590,3550,5070,5193.56,0.30,0,117,5336,5202,5116,4982,4896,5180,4960,9,1520,100,3440,10,1,8931800,463,12.57,0.76,12,0.39,412.00,6809.00,9790,20240614,-47.09,4405,20241209,17.59,6330,-18.17,20250116,4625,12.00,20250102,9790,-47.09,20240614,4405,17.59,20241209,2.19,N,265740,100,8 억,,26555,N,N,0,N,00,N
20250312,151033,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,5200,130,2,2.56,173883550,33478,48.20,5070,5300,5060,6590,3550,5070,5193.96,0.30,0,113,5336,5202,5116,4982,4896,5180,4960,9,1520,100,3440,10,1,8931800,464,12.62,0.76,12,0.37,412.00,6809.00,9790,20240614,-46.88,4405,20241209,18.05,6330,-17.85,20250116,4625,12.43,20250102,9790,-46.88,20240614,4405,18.05,20241209,2.19,N,265740,100,8 억,,26555,N,N,0,N,00,N
20250312,141030,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,5220,150,2,2.96,150498830,28947,41.68,5070,5300,5060,6590,3550,5070,5199.12,0.30,0,-352,5336,5202,5116,4982,4896,5180,4960,9,1520,100,3440,10,1,8931800,466,12.67,0.77,12,0.32,412.00,6809.00,9790,20240614,-46.68,4405,20241209,18.50,6330,-17.54,20250116,4625,12.86,20250102,9790,-46.68,20240614,4405,18.50,20241209,2.19,N,265740,100,8 억,,26555,N,N,0,N,00,N
20250312,131032,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,5200,130,2,2.56,133303260,25638,36.91,5070,5300,5060,6590,3550,5070,5199.44,0.30,0,-592,5336,5202,5116,4982,4896,5180,4960,9,1520,100,3440,10,1,8931800,464,12.62,0.76,12,0.29,412.00,6809.00,9790,20240614,-46.88,4405,20241209,18.05,6330,-17.85,20250116,4625,12.43,20250102,9790,-46.88,20240614,4405,18.05,20241209,2.19,N,265740,100,8 억,,26555,N,N,0,N,00,N
20250312,121034,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,5260,190,2,3.75,114537660,22035,31.73,5070,5300,5060,6590,3550,5070,5197.99,0.30,0,-649,5336,5202,5116,4982,4896,5180,4960,9,1520,100,3440,10,1,8931800,470,12.77,0.77,12,0.25,412.00,6809.00,9790,20240614,-46.27,4405,20241209,19.41,6330,-16.90,20250116,4625,13.73,20250102,9790,-46.27,20240614,4405,19.41,20241209,2.19,N,265740,100,8 억,,26555,N,N,0,N,00,N
20250312,111026,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,5260,190,2,3.75,104339960,20089,28.92,5070,5300,5060,6590,3550,5070,5193.89,0.30,0,-661,5336,5202,5116,4982,4896,5180,4960,9,1520,100,3440,10,1,8931800,470,12.77,0.77,12,0.22,412.00,6809.00,9790,20240614,-46.27,4405,20241209,19.41,6330,-16.90,20250116,4625,13.73,20250102,9790,-46.27,20240614,4405,19.41,20241209,2.19,N,265740,100,8 억,,26555,N,N,0,N,00,N
20250312,101029,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,5220,150,2,2.96,75070480,14496,20.87,5070,5260,5060,6590,3550,5070,5178.70,0.30,0,-285,5336,5202,5116,4982,4896,5180,4960,9,1520,100,3440,10,1,8931800,466,12.67,0.77,12,0.16,412.00,6809.00,9790,20240614,-46.68,4405,20241209,18.50,6330,-17.54,20250116,4625,12.86,20250102,9790,-46.68,20240614,4405,18.50,20241209,2.19,N,265740,100,8 억,,26555,N,N,0,N,00,N
20250312,091036,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,5190,120,2,2.37,10277600,2003,2.88,5070,5210,5060,6590,3550,5070,5131.10,0.30,0,-5,5336,5202,5116,4982,4896,5180,4960,9,1520,100,3440,10,1,8931800,464,12.60,0.76,12,0.02,412.00,6809.00,9790,20240614,-46.99,4405,20241209,17.82,6330,-18.01,20250116,4625,12.22,20250102,9790,-46.99,20240614,4405,17.82,20241209,2.19,N,265740,100,8 억,,26555,N,N,0,N,00,N
20250311,161023,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,5070,-210,5,-3.98,351675740,69211,72.33,5070,5250,5030,6860,3700,5280,5081.15,0.28,0,1848,5460,5370,5250,5160,5040,5415,5205,9,1580,100,3590,10,1,8931800,453,12.31,0.74,12,0.77,412.00,6809.00,9790,20240614,-48.21,4405,20241209,15.10,6330,-19.91,20250116,4625,9.62,20250102,9790,-48.21,20240614,4405,15.10,20241209,2.13,N,265740,100,8 억,,24707,N,N,0,N,00,N
20250311,151027,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,5070,-210,5,-3.98,336371360,66195,69.18,5070,5250,5030,6860,3700,5280,5081.52,0.28,0,2091,5460,5370,5250,5160,5040,5415,5205,9,1580,100,3590,10,1,8931800,453,12.31,0.74,12,0.74,412.00,6809.00,9790,20240614,-48.21,4405,20241209,15.10,6330,-19.91,20250116,4625,9.62,20250102,9790,-48.21,20240614,4405,15.10,20241209,2.13,N,265740,100,8 억,,24707,N,N,0,N,00,N
20250311,141029,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,5080,-200,5,-3.79,284822500,56046,58.57,5070,5250,5030,6860,3700,5280,5081.94,0.28,0,2069,5460,5370,5250,5160,5040,5415,5205,9,1580,100,3590,10,1,8931800,454,12.33,0.75,12,0.63,412.00,6809.00,9790,20240614,-48.11,4405,20241209,15.32,6330,-19.75,20250116,4625,9.84,20250102,9790,-48.11,20240614,4405,15.32,20241209,2.13,N,265740,100,8 억,,24707,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 161031 57 100.00 KOSDAQ 화학 N N N N N 5180 110 2 2.17 178795910 34427 49.57 5070 5300 5060 6590 3550 5070 5193.56 0.30 0 117 5336 5202 5116 4982 4896 5180 4960 9 1520 100 3440 10 1 8931800 463 12.57 0.76 12 0.39 412.00 6809.00 9790 20240614 -47.09 4405 20241209 17.59 6330 -18.17 20250116 4625 12.00 20250102 9790 -47.09 20240614 4405 17.59 20241209 2.19 N 265740 100 8 억 26555 N N 0 N 00 N
3 20250312 151033 57 100.00 KOSDAQ 화학 N N N N N 5200 130 2 2.56 173883550 33478 48.20 5070 5300 5060 6590 3550 5070 5193.96 0.30 0 113 5336 5202 5116 4982 4896 5180 4960 9 1520 100 3440 10 1 8931800 464 12.62 0.76 12 0.37 412.00 6809.00 9790 20240614 -46.88 4405 20241209 18.05 6330 -17.85 20250116 4625 12.43 20250102 9790 -46.88 20240614 4405 18.05 20241209 2.19 N 265740 100 8 억 26555 N N 0 N 00 N
4 20250312 141030 57 100.00 KOSDAQ 화학 N N N N N 5220 150 2 2.96 150498830 28947 41.68 5070 5300 5060 6590 3550 5070 5199.12 0.30 0 -352 5336 5202 5116 4982 4896 5180 4960 9 1520 100 3440 10 1 8931800 466 12.67 0.77 12 0.32 412.00 6809.00 9790 20240614 -46.68 4405 20241209 18.50 6330 -17.54 20250116 4625 12.86 20250102 9790 -46.68 20240614 4405 18.50 20241209 2.19 N 265740 100 8 억 26555 N N 0 N 00 N
5 20250312 131032 57 100.00 KOSDAQ 화학 N N N N N 5200 130 2 2.56 133303260 25638 36.91 5070 5300 5060 6590 3550 5070 5199.44 0.30 0 -592 5336 5202 5116 4982 4896 5180 4960 9 1520 100 3440 10 1 8931800 464 12.62 0.76 12 0.29 412.00 6809.00 9790 20240614 -46.88 4405 20241209 18.05 6330 -17.85 20250116 4625 12.43 20250102 9790 -46.88 20240614 4405 18.05 20241209 2.19 N 265740 100 8 억 26555 N N 0 N 00 N
6 20250312 121034 57 100.00 KOSDAQ 화학 N N N N N 5260 190 2 3.75 114537660 22035 31.73 5070 5300 5060 6590 3550 5070 5197.99 0.30 0 -649 5336 5202 5116 4982 4896 5180 4960 9 1520 100 3440 10 1 8931800 470 12.77 0.77 12 0.25 412.00 6809.00 9790 20240614 -46.27 4405 20241209 19.41 6330 -16.90 20250116 4625 13.73 20250102 9790 -46.27 20240614 4405 19.41 20241209 2.19 N 265740 100 8 억 26555 N N 0 N 00 N
7 20250312 111026 57 100.00 KOSDAQ 화학 N N N N N 5260 190 2 3.75 104339960 20089 28.92 5070 5300 5060 6590 3550 5070 5193.89 0.30 0 -661 5336 5202 5116 4982 4896 5180 4960 9 1520 100 3440 10 1 8931800 470 12.77 0.77 12 0.22 412.00 6809.00 9790 20240614 -46.27 4405 20241209 19.41 6330 -16.90 20250116 4625 13.73 20250102 9790 -46.27 20240614 4405 19.41 20241209 2.19 N 265740 100 8 억 26555 N N 0 N 00 N
8 20250312 101029 57 100.00 KOSDAQ 화학 N N N N N 5220 150 2 2.96 75070480 14496 20.87 5070 5260 5060 6590 3550 5070 5178.70 0.30 0 -285 5336 5202 5116 4982 4896 5180 4960 9 1520 100 3440 10 1 8931800 466 12.67 0.77 12 0.16 412.00 6809.00 9790 20240614 -46.68 4405 20241209 18.50 6330 -17.54 20250116 4625 12.86 20250102 9790 -46.68 20240614 4405 18.50 20241209 2.19 N 265740 100 8 억 26555 N N 0 N 00 N
9 20250312 091036 57 100.00 KOSDAQ 화학 N N N N N 5190 120 2 2.37 10277600 2003 2.88 5070 5210 5060 6590 3550 5070 5131.10 0.30 0 -5 5336 5202 5116 4982 4896 5180 4960 9 1520 100 3440 10 1 8931800 464 12.60 0.76 12 0.02 412.00 6809.00 9790 20240614 -46.99 4405 20241209 17.82 6330 -18.01 20250116 4625 12.22 20250102 9790 -46.99 20240614 4405 17.82 20241209 2.19 N 265740 100 8 억 26555 N N 0 N 00 N
10 20250311 161023 57 100.00 KOSDAQ 화학 N N N N N 5070 -210 5 -3.98 351675740 69211 72.33 5070 5250 5030 6860 3700 5280 5081.15 0.28 0 1848 5460 5370 5250 5160 5040 5415 5205 9 1580 100 3590 10 1 8931800 453 12.31 0.74 12 0.77 412.00 6809.00 9790 20240614 -48.21 4405 20241209 15.10 6330 -19.91 20250116 4625 9.62 20250102 9790 -48.21 20240614 4405 15.10 20241209 2.13 N 265740 100 8 억 24707 N N 0 N 00 N
11 20250311 151027 57 100.00 KOSDAQ 화학 N N N N N 5070 -210 5 -3.98 336371360 66195 69.18 5070 5250 5030 6860 3700 5280 5081.52 0.28 0 2091 5460 5370 5250 5160 5040 5415 5205 9 1580 100 3590 10 1 8931800 453 12.31 0.74 12 0.74 412.00 6809.00 9790 20240614 -48.21 4405 20241209 15.10 6330 -19.91 20250116 4625 9.62 20250102 9790 -48.21 20240614 4405 15.10 20241209 2.13 N 265740 100 8 억 24707 N N 0 N 00 N
12 20250311 141029 57 100.00 KOSDAQ 화학 N N N N N 5080 -200 5 -3.79 284822500 56046 58.57 5070 5250 5030 6860 3700 5280 5081.94 0.28 0 2069 5460 5370 5250 5160 5040 5415 5205 9 1580 100 3590 10 1 8931800 454 12.33 0.75 12 0.63 412.00 6809.00 9790 20240614 -48.11 4405 20241209 15.32 6330 -19.75 20250116 4625 9.84 20250102 9790 -48.11 20240614 4405 15.32 20241209 2.13 N 265740 100 8 억 24707 N N 0 N 00 N