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
285800/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
20250312,161047,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2215,5,2,0.23,121356315,54693,101.45,2210,2260,2165,2870,1550,2210,2218.80,1.76,0,-8943,2270,2240,2180,2150,2090,2255,2165,17,660,100,1370,5,1,17477270,387,-18.31,0.94,12,0.31,-121.00,2352.00,4600,20240229,-51.85,1945,20241210,13.88,3830,-42.17,20250123,2060,7.52,20250102,4270,-48.13,20240603,1945,13.88,20241210,2.40,N,285800,100,17 억,,308402,N,N,0,N,00,N
20250312,151049,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2230,20,2,0.90,119073645,53670,99.56,2210,2260,2165,2870,1550,2210,2218.63,1.76,0,-8541,2270,2240,2180,2150,2090,2255,2165,17,660,100,1370,5,1,17477270,390,-18.43,0.95,12,0.31,-121.00,2352.00,4600,20240229,-51.52,1945,20241210,14.65,3830,-41.78,20250123,2060,8.25,20250102,4270,-47.78,20240603,1945,14.65,20241210,2.40,N,285800,100,17 억,,308402,N,N,0,N,00,N
20250312,141046,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2225,15,2,0.68,94798260,42773,79.34,2210,2260,2165,2870,1550,2210,2216.31,1.76,0,-8342,2270,2240,2180,2150,2090,2255,2165,17,660,100,1370,5,1,17477270,389,-18.39,0.95,12,0.24,-121.00,2352.00,4600,20240229,-51.63,1945,20241210,14.40,3830,-41.91,20250123,2060,8.01,20250102,4270,-47.89,20240603,1945,14.40,20241210,2.40,N,285800,100,17 억,,308402,N,N,0,N,00,N
20250312,131048,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2230,20,2,0.90,74664265,33750,62.61,2210,2260,2165,2870,1550,2210,2212.27,1.76,0,-6715,2270,2240,2180,2150,2090,2255,2165,17,660,100,1370,5,1,17477270,390,-18.43,0.95,12,0.19,-121.00,2352.00,4600,20240229,-51.52,1945,20241210,14.65,3830,-41.78,20250123,2060,8.25,20250102,4270,-47.78,20240603,1945,14.65,20241210,2.40,N,285800,100,17 억,,308402,N,N,0,N,00,N
20250312,121050,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2240,30,2,1.36,59264255,26846,49.80,2210,2260,2165,2870,1550,2210,2207.56,1.76,0,-4466,2270,2240,2180,2150,2090,2255,2165,17,660,100,1370,5,1,17477270,391,-18.51,0.95,12,0.15,-121.00,2352.00,4600,20240229,-51.30,1945,20241210,15.17,3830,-41.51,20250123,2060,8.74,20250102,4270,-47.54,20240603,1945,15.17,20241210,2.40,N,285800,100,17 억,,308402,N,N,0,N,00,N
20250312,111043,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2225,15,2,0.68,49588415,22516,41.77,2210,2260,2165,2870,1550,2210,2202.36,1.76,0,-2381,2270,2240,2180,2150,2090,2255,2165,17,660,100,1370,5,1,17477270,389,-18.39,0.95,12,0.13,-121.00,2352.00,4600,20240229,-51.63,1945,20241210,14.40,3830,-41.91,20250123,2060,8.01,20250102,4270,-47.89,20240603,1945,14.40,20241210,2.40,N,285800,100,17 억,,308402,N,N,0,N,00,N
20250312,101045,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2195,-15,5,-0.68,32843145,14989,27.80,2210,2210,2165,2870,1550,2210,2191.15,1.76,0,-1130,2270,2240,2180,2150,2090,2255,2165,17,660,100,1370,5,1,17477270,384,-18.14,0.93,12,0.09,-121.00,2352.00,4600,20240229,-52.28,1945,20241210,12.85,3830,-42.69,20250123,2060,6.55,20250102,4270,-48.59,20240603,1945,12.85,20241210,2.40,N,285800,100,17 억,,308402,N,N,0,N,00,N
20250312,091052,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2180,-30,5,-1.36,8905095,4049,7.51,2210,2210,2180,2870,1550,2210,2199.33,1.76,0,-1215,2270,2240,2180,2150,2090,2255,2165,17,660,100,1370,5,1,17477270,381,-18.02,0.93,12,0.02,-121.00,2352.00,4600,20240229,-52.61,1945,20241210,12.08,3830,-43.08,20250123,2060,5.83,20250102,4270,-48.95,20240603,1945,12.08,20241210,2.40,N,285800,100,17 억,,308402,N,N,0,N,00,N
20250311,161039,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2210,0,3,0.00,116845414,53710,77.46,2165,2210,2120,2870,1550,2210,2175.04,1.63,0,23116,2370,2290,2200,2120,2030,2330,2160,17,660,100,1370,5,1,17477270,386,-18.26,0.94,12,0.31,-121.00,2352.00,4600,20240227,-51.96,1945,20241210,13.62,3830,-42.30,20250123,2060,7.28,20250102,4270,-48.24,20240603,1945,13.62,20241210,2.42,N,285800,100,17 억,,285404,N,N,0,N,00,N
20250311,151042,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2195,-15,5,-0.68,105797119,48700,70.24,2165,2210,2120,2870,1550,2210,2172.43,1.63,0,22286,2370,2290,2200,2120,2030,2330,2160,17,660,100,1370,5,1,17477270,384,-18.14,0.93,12,0.28,-121.00,2352.00,4600,20240227,-52.28,1945,20241210,12.85,3830,-42.69,20250123,2060,6.55,20250102,4270,-48.59,20240603,1945,12.85,20241210,2.42,N,285800,100,17 억,,285404,N,N,0,N,00,N
20250311,141046,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2185,-25,5,-1.13,99295255,45736,65.96,2165,2210,2120,2870,1550,2210,2171.05,1.63,0,22266,2370,2290,2200,2120,2030,2330,2160,17,660,100,1370,5,1,17477270,382,-18.06,0.93,12,0.26,-121.00,2352.00,4600,20240227,-52.50,1945,20241210,12.34,3830,-42.95,20250123,2060,6.07,20250102,4270,-48.83,20240603,1945,12.34,20241210,2.42,N,285800,100,17 억,,285404,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 161047 57 100.00 KOSDAQ 화학 N N N N N 2215 5 2 0.23 121356315 54693 101.45 2210 2260 2165 2870 1550 2210 2218.80 1.76 0 -8943 2270 2240 2180 2150 2090 2255 2165 17 660 100 1370 5 1 17477270 387 -18.31 0.94 12 0.31 -121.00 2352.00 4600 20240229 -51.85 1945 20241210 13.88 3830 -42.17 20250123 2060 7.52 20250102 4270 -48.13 20240603 1945 13.88 20241210 2.40 N 285800 100 17 억 308402 N N 0 N 00 N
3 20250312 151049 57 100.00 KOSDAQ 화학 N N N N N 2230 20 2 0.90 119073645 53670 99.56 2210 2260 2165 2870 1550 2210 2218.63 1.76 0 -8541 2270 2240 2180 2150 2090 2255 2165 17 660 100 1370 5 1 17477270 390 -18.43 0.95 12 0.31 -121.00 2352.00 4600 20240229 -51.52 1945 20241210 14.65 3830 -41.78 20250123 2060 8.25 20250102 4270 -47.78 20240603 1945 14.65 20241210 2.40 N 285800 100 17 억 308402 N N 0 N 00 N
4 20250312 141046 57 100.00 KOSDAQ 화학 N N N N N 2225 15 2 0.68 94798260 42773 79.34 2210 2260 2165 2870 1550 2210 2216.31 1.76 0 -8342 2270 2240 2180 2150 2090 2255 2165 17 660 100 1370 5 1 17477270 389 -18.39 0.95 12 0.24 -121.00 2352.00 4600 20240229 -51.63 1945 20241210 14.40 3830 -41.91 20250123 2060 8.01 20250102 4270 -47.89 20240603 1945 14.40 20241210 2.40 N 285800 100 17 억 308402 N N 0 N 00 N
5 20250312 131048 57 100.00 KOSDAQ 화학 N N N N N 2230 20 2 0.90 74664265 33750 62.61 2210 2260 2165 2870 1550 2210 2212.27 1.76 0 -6715 2270 2240 2180 2150 2090 2255 2165 17 660 100 1370 5 1 17477270 390 -18.43 0.95 12 0.19 -121.00 2352.00 4600 20240229 -51.52 1945 20241210 14.65 3830 -41.78 20250123 2060 8.25 20250102 4270 -47.78 20240603 1945 14.65 20241210 2.40 N 285800 100 17 억 308402 N N 0 N 00 N
6 20250312 121050 57 100.00 KOSDAQ 화학 N N N N N 2240 30 2 1.36 59264255 26846 49.80 2210 2260 2165 2870 1550 2210 2207.56 1.76 0 -4466 2270 2240 2180 2150 2090 2255 2165 17 660 100 1370 5 1 17477270 391 -18.51 0.95 12 0.15 -121.00 2352.00 4600 20240229 -51.30 1945 20241210 15.17 3830 -41.51 20250123 2060 8.74 20250102 4270 -47.54 20240603 1945 15.17 20241210 2.40 N 285800 100 17 억 308402 N N 0 N 00 N
7 20250312 111043 57 100.00 KOSDAQ 화학 N N N N N 2225 15 2 0.68 49588415 22516 41.77 2210 2260 2165 2870 1550 2210 2202.36 1.76 0 -2381 2270 2240 2180 2150 2090 2255 2165 17 660 100 1370 5 1 17477270 389 -18.39 0.95 12 0.13 -121.00 2352.00 4600 20240229 -51.63 1945 20241210 14.40 3830 -41.91 20250123 2060 8.01 20250102 4270 -47.89 20240603 1945 14.40 20241210 2.40 N 285800 100 17 억 308402 N N 0 N 00 N
8 20250312 101045 57 100.00 KOSDAQ 화학 N N N N N 2195 -15 5 -0.68 32843145 14989 27.80 2210 2210 2165 2870 1550 2210 2191.15 1.76 0 -1130 2270 2240 2180 2150 2090 2255 2165 17 660 100 1370 5 1 17477270 384 -18.14 0.93 12 0.09 -121.00 2352.00 4600 20240229 -52.28 1945 20241210 12.85 3830 -42.69 20250123 2060 6.55 20250102 4270 -48.59 20240603 1945 12.85 20241210 2.40 N 285800 100 17 억 308402 N N 0 N 00 N
9 20250312 091052 57 100.00 KOSDAQ 화학 N N N N N 2180 -30 5 -1.36 8905095 4049 7.51 2210 2210 2180 2870 1550 2210 2199.33 1.76 0 -1215 2270 2240 2180 2150 2090 2255 2165 17 660 100 1370 5 1 17477270 381 -18.02 0.93 12 0.02 -121.00 2352.00 4600 20240229 -52.61 1945 20241210 12.08 3830 -43.08 20250123 2060 5.83 20250102 4270 -48.95 20240603 1945 12.08 20241210 2.40 N 285800 100 17 억 308402 N N 0 N 00 N
10 20250311 161039 57 100.00 KOSDAQ 화학 N N N N N 2210 0 3 0.00 116845414 53710 77.46 2165 2210 2120 2870 1550 2210 2175.04 1.63 0 23116 2370 2290 2200 2120 2030 2330 2160 17 660 100 1370 5 1 17477270 386 -18.26 0.94 12 0.31 -121.00 2352.00 4600 20240227 -51.96 1945 20241210 13.62 3830 -42.30 20250123 2060 7.28 20250102 4270 -48.24 20240603 1945 13.62 20241210 2.42 N 285800 100 17 억 285404 N N 0 N 00 N
11 20250311 151042 57 100.00 KOSDAQ 화학 N N N N N 2195 -15 5 -0.68 105797119 48700 70.24 2165 2210 2120 2870 1550 2210 2172.43 1.63 0 22286 2370 2290 2200 2120 2030 2330 2160 17 660 100 1370 5 1 17477270 384 -18.14 0.93 12 0.28 -121.00 2352.00 4600 20240227 -52.28 1945 20241210 12.85 3830 -42.69 20250123 2060 6.55 20250102 4270 -48.59 20240603 1945 12.85 20241210 2.42 N 285800 100 17 억 285404 N N 0 N 00 N
12 20250311 141046 57 100.00 KOSDAQ 화학 N N N N N 2185 -25 5 -1.13 99295255 45736 65.96 2165 2210 2120 2870 1550 2210 2171.05 1.63 0 22266 2370 2290 2200 2120 2030 2330 2160 17 660 100 1370 5 1 17477270 382 -18.06 0.93 12 0.26 -121.00 2352.00 4600 20240227 -52.50 1945 20241210 12.34 3830 -42.95 20250123 2060 6.07 20250102 4270 -48.83 20240603 1945 12.34 20241210 2.42 N 285800 100 17 억 285404 N N 0 N 00 N