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
290380/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
20250312,161052,58,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2300,0,3,0.00,0,0,0.00,0,0,0,2990,1610,2300,0.00,2.45,0,0,2300,2300,2300,2300,2300,2300,2300,124,690,500,0,5,1,24713612,568,-2.58,0.67,12,0.00,-891.00,3411.00,2300,20240228,0.00,2300,20240228,0.00,2300,0.00,20250102,2300,0.00,20250102,2300,0.00,20240312,2300,0.00,20240312,0.08,N,290380,500,123 억,,604343,N,N,0,N,00,N
20250312,151053,58,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2300,0,3,0.00,0,0,0.00,0,0,0,2990,1610,2300,0.00,2.45,0,0,2300,2300,2300,2300,2300,2300,2300,124,690,500,0,5,1,24713612,568,-2.58,0.67,12,0.00,-891.00,3411.00,2300,20240228,0.00,2300,20240228,0.00,2300,0.00,20250102,2300,0.00,20250102,2300,0.00,20240312,2300,0.00,20240312,0.08,N,290380,500,123 억,,604343,N,N,0,N,00,N
20250312,141051,58,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2300,0,3,0.00,0,0,0.00,0,0,0,2990,1610,2300,0.00,2.45,0,0,2300,2300,2300,2300,2300,2300,2300,124,690,500,0,5,1,24713612,568,-2.58,0.67,12,0.00,-891.00,3411.00,2300,20240228,0.00,2300,20240228,0.00,2300,0.00,20250102,2300,0.00,20250102,2300,0.00,20240312,2300,0.00,20240312,0.08,N,290380,500,123 억,,604343,N,N,0,N,00,N
20250312,131052,58,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2300,0,3,0.00,0,0,0.00,0,0,0,2990,1610,2300,0.00,2.45,0,0,2300,2300,2300,2300,2300,2300,2300,124,690,500,0,5,1,24713612,568,-2.58,0.67,12,0.00,-891.00,3411.00,2300,20240228,0.00,2300,20240228,0.00,2300,0.00,20250102,2300,0.00,20250102,2300,0.00,20240312,2300,0.00,20240312,0.08,N,290380,500,123 억,,604343,N,N,0,N,00,N
20250312,121055,58,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2300,0,3,0.00,0,0,0.00,0,0,0,2990,1610,2300,0.00,2.45,0,0,2300,2300,2300,2300,2300,2300,2300,124,690,500,0,5,1,24713612,568,-2.58,0.67,12,0.00,-891.00,3411.00,2300,20240228,0.00,2300,20240228,0.00,2300,0.00,20250102,2300,0.00,20250102,2300,0.00,20240312,2300,0.00,20240312,0.08,N,290380,500,123 억,,604343,N,N,0,N,00,N
20250312,111047,58,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2300,0,3,0.00,0,0,0.00,0,0,0,2990,1610,2300,0.00,2.45,0,0,2300,2300,2300,2300,2300,2300,2300,124,690,500,0,5,1,24713612,568,-2.58,0.67,12,0.00,-891.00,3411.00,2300,20240228,0.00,2300,20240228,0.00,2300,0.00,20250102,2300,0.00,20250102,2300,0.00,20240312,2300,0.00,20240312,0.08,N,290380,500,123 억,,604343,N,N,0,N,00,N
20250312,101049,58,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2300,0,3,0.00,0,0,0.00,0,0,0,2990,1610,2300,0.00,2.45,0,0,2300,2300,2300,2300,2300,2300,2300,124,690,500,0,5,1,24713612,568,-2.58,0.67,12,0.00,-891.00,3411.00,2300,20240228,0.00,2300,20240228,0.00,2300,0.00,20250102,2300,0.00,20250102,2300,0.00,20240312,2300,0.00,20240312,0.08,N,290380,500,123 억,,604343,N,N,0,N,00,N
20250312,091057,58,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2300,0,3,0.00,0,0,0.00,0,0,0,2990,1610,2300,0.00,2.45,0,0,2300,2300,2300,2300,2300,2300,2300,124,690,500,0,5,1,24713612,568,-2.58,0.67,12,0.00,-891.00,3411.00,2300,20240228,0.00,2300,20240228,0.00,2300,0.00,20250102,2300,0.00,20250102,2300,0.00,20240312,2300,0.00,20240312,0.08,N,290380,500,123 억,,604343,N,N,0,N,00,N
20250311,161044,58,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2300,0,3,0.00,0,0,0.00,0,0,0,2990,1610,2300,0.00,2.45,-443467,0,2300,2300,2300,2300,2300,2300,2300,124,690,500,0,5,1,24713612,568,-2.58,0.67,12,0.00,-891.00,3411.00,2300,20240227,0.00,2300,20240227,0.00,2300,0.00,20250102,2300,0.00,20250102,2300,0.00,20240311,2300,0.00,20240311,0.08,N,290380,500,123 억,,604343,N,N,0,N,00,N
20250311,151047,58,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2300,0,3,0.00,0,0,0.00,0,0,0,2990,1610,2300,0.00,2.45,-443467,0,2300,2300,2300,2300,2300,2300,2300,124,690,500,0,5,1,24713612,568,-2.58,0.67,12,0.00,-891.00,3411.00,2300,20240227,0.00,2300,20240227,0.00,2300,0.00,20250102,2300,0.00,20250102,2300,0.00,20240311,2300,0.00,20240311,0.08,N,290380,500,123 억,,604343,N,N,0,N,00,N
20250311,141050,58,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2300,0,3,0.00,0,0,0.00,0,0,0,2990,1610,2300,0.00,2.45,-443467,0,2300,2300,2300,2300,2300,2300,2300,124,690,500,0,5,1,24713612,568,-2.58,0.67,12,0.00,-891.00,3411.00,2300,20240227,0.00,2300,20240227,0.00,2300,0.00,20250102,2300,0.00,20250102,2300,0.00,20240311,2300,0.00,20240311,0.08,N,290380,500,123 억,,604343,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 161052 58 100.00 KOSDAQ 화학 N N N N N 2300 0 3 0.00 0 0 0.00 0 0 0 2990 1610 2300 0.00 2.45 0 0 2300 2300 2300 2300 2300 2300 2300 124 690 500 0 5 1 24713612 568 -2.58 0.67 12 0.00 -891.00 3411.00 2300 20240228 0.00 2300 20240228 0.00 2300 0.00 20250102 2300 0.00 20250102 2300 0.00 20240312 2300 0.00 20240312 0.08 N 290380 500 123 억 604343 N N 0 N 00 N
3 20250312 151053 58 100.00 KOSDAQ 화학 N N N N N 2300 0 3 0.00 0 0 0.00 0 0 0 2990 1610 2300 0.00 2.45 0 0 2300 2300 2300 2300 2300 2300 2300 124 690 500 0 5 1 24713612 568 -2.58 0.67 12 0.00 -891.00 3411.00 2300 20240228 0.00 2300 20240228 0.00 2300 0.00 20250102 2300 0.00 20250102 2300 0.00 20240312 2300 0.00 20240312 0.08 N 290380 500 123 억 604343 N N 0 N 00 N
4 20250312 141051 58 100.00 KOSDAQ 화학 N N N N N 2300 0 3 0.00 0 0 0.00 0 0 0 2990 1610 2300 0.00 2.45 0 0 2300 2300 2300 2300 2300 2300 2300 124 690 500 0 5 1 24713612 568 -2.58 0.67 12 0.00 -891.00 3411.00 2300 20240228 0.00 2300 20240228 0.00 2300 0.00 20250102 2300 0.00 20250102 2300 0.00 20240312 2300 0.00 20240312 0.08 N 290380 500 123 억 604343 N N 0 N 00 N
5 20250312 131052 58 100.00 KOSDAQ 화학 N N N N N 2300 0 3 0.00 0 0 0.00 0 0 0 2990 1610 2300 0.00 2.45 0 0 2300 2300 2300 2300 2300 2300 2300 124 690 500 0 5 1 24713612 568 -2.58 0.67 12 0.00 -891.00 3411.00 2300 20240228 0.00 2300 20240228 0.00 2300 0.00 20250102 2300 0.00 20250102 2300 0.00 20240312 2300 0.00 20240312 0.08 N 290380 500 123 억 604343 N N 0 N 00 N
6 20250312 121055 58 100.00 KOSDAQ 화학 N N N N N 2300 0 3 0.00 0 0 0.00 0 0 0 2990 1610 2300 0.00 2.45 0 0 2300 2300 2300 2300 2300 2300 2300 124 690 500 0 5 1 24713612 568 -2.58 0.67 12 0.00 -891.00 3411.00 2300 20240228 0.00 2300 20240228 0.00 2300 0.00 20250102 2300 0.00 20250102 2300 0.00 20240312 2300 0.00 20240312 0.08 N 290380 500 123 억 604343 N N 0 N 00 N
7 20250312 111047 58 100.00 KOSDAQ 화학 N N N N N 2300 0 3 0.00 0 0 0.00 0 0 0 2990 1610 2300 0.00 2.45 0 0 2300 2300 2300 2300 2300 2300 2300 124 690 500 0 5 1 24713612 568 -2.58 0.67 12 0.00 -891.00 3411.00 2300 20240228 0.00 2300 20240228 0.00 2300 0.00 20250102 2300 0.00 20250102 2300 0.00 20240312 2300 0.00 20240312 0.08 N 290380 500 123 억 604343 N N 0 N 00 N
8 20250312 101049 58 100.00 KOSDAQ 화학 N N N N N 2300 0 3 0.00 0 0 0.00 0 0 0 2990 1610 2300 0.00 2.45 0 0 2300 2300 2300 2300 2300 2300 2300 124 690 500 0 5 1 24713612 568 -2.58 0.67 12 0.00 -891.00 3411.00 2300 20240228 0.00 2300 20240228 0.00 2300 0.00 20250102 2300 0.00 20250102 2300 0.00 20240312 2300 0.00 20240312 0.08 N 290380 500 123 억 604343 N N 0 N 00 N
9 20250312 091057 58 100.00 KOSDAQ 화학 N N N N N 2300 0 3 0.00 0 0 0.00 0 0 0 2990 1610 2300 0.00 2.45 0 0 2300 2300 2300 2300 2300 2300 2300 124 690 500 0 5 1 24713612 568 -2.58 0.67 12 0.00 -891.00 3411.00 2300 20240228 0.00 2300 20240228 0.00 2300 0.00 20250102 2300 0.00 20250102 2300 0.00 20240312 2300 0.00 20240312 0.08 N 290380 500 123 억 604343 N N 0 N 00 N
10 20250311 161044 58 100.00 KOSDAQ 화학 N N N N N 2300 0 3 0.00 0 0 0.00 0 0 0 2990 1610 2300 0.00 2.45 -443467 0 2300 2300 2300 2300 2300 2300 2300 124 690 500 0 5 1 24713612 568 -2.58 0.67 12 0.00 -891.00 3411.00 2300 20240227 0.00 2300 20240227 0.00 2300 0.00 20250102 2300 0.00 20250102 2300 0.00 20240311 2300 0.00 20240311 0.08 N 290380 500 123 억 604343 N N 0 N 00 N
11 20250311 151047 58 100.00 KOSDAQ 화학 N N N N N 2300 0 3 0.00 0 0 0.00 0 0 0 2990 1610 2300 0.00 2.45 -443467 0 2300 2300 2300 2300 2300 2300 2300 124 690 500 0 5 1 24713612 568 -2.58 0.67 12 0.00 -891.00 3411.00 2300 20240227 0.00 2300 20240227 0.00 2300 0.00 20250102 2300 0.00 20250102 2300 0.00 20240311 2300 0.00 20240311 0.08 N 290380 500 123 억 604343 N N 0 N 00 N
12 20250311 141050 58 100.00 KOSDAQ 화학 N N N N N 2300 0 3 0.00 0 0 0.00 0 0 0 2990 1610 2300 0.00 2.45 -443467 0 2300 2300 2300 2300 2300 2300 2300 124 690 500 0 5 1 24713612 568 -2.58 0.67 12 0.00 -891.00 3411.00 2300 20240227 0.00 2300 20240227 0.00 2300 0.00 20250102 2300 0.00 20250102 2300 0.00 20240311 2300 0.00 20240311 0.08 N 290380 500 123 억 604343 N N 0 N 00 N