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
332290/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
20250312,161131,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1052,-27,5,-2.50,85480689,80108,31.60,1079,1104,1048,1402,756,1079,1067.07,0.23,0,-4122,1142,1110,1080,1048,1018,1110,1048,33,323,100,710,1,1,33384803,351,-5.84,1.45,12,0.24,-180.00,727.00,1761,20240306,-40.26,876,20241209,20.09,1155,-8.92,20250310,952,10.50,20250106,1743,-39.64,20240325,876,20.09,20241209,0.32,N,332290,100,33 억,,76559,N,N,0,N,00,N
20250312,151132,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1059,-20,5,-1.85,83018839,77782,30.68,1079,1104,1048,1402,756,1079,1067.33,0.23,0,-3854,1142,1110,1080,1048,1018,1110,1048,33,323,100,710,1,1,33384803,354,-5.88,1.46,12,0.23,-180.00,727.00,1761,20240306,-39.86,876,20241209,20.89,1155,-8.31,20250310,952,11.24,20250106,1743,-39.24,20240325,876,20.89,20241209,0.32,N,332290,100,33 억,,76559,N,N,0,N,00,N
20250312,141129,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1053,-26,5,-2.41,73161582,68454,27.00,1079,1104,1048,1402,756,1079,1068.77,0.23,0,-2550,1142,1110,1080,1048,1018,1110,1048,33,323,100,710,1,1,33384803,352,-5.85,1.45,12,0.21,-180.00,727.00,1761,20240306,-40.20,876,20241209,20.21,1155,-8.83,20250310,952,10.61,20250106,1743,-39.59,20240325,876,20.21,20241209,0.32,N,332290,100,33 억,,76559,N,N,0,N,00,N
20250312,131131,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1060,-19,5,-1.76,67009016,62604,24.69,1079,1104,1050,1402,756,1079,1070.36,0.23,0,-2822,1142,1110,1080,1048,1018,1110,1048,33,323,100,710,1,1,33384803,354,-5.89,1.46,12,0.19,-180.00,727.00,1761,20240306,-39.81,876,20241209,21.00,1155,-8.23,20250310,952,11.34,20250106,1743,-39.19,20240325,876,21.00,20241209,0.32,N,332290,100,33 억,,76559,N,N,0,N,00,N
20250312,121135,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1055,-24,5,-2.22,61062421,56994,22.48,1079,1104,1050,1402,756,1079,1071.38,0.23,0,-2821,1142,1110,1080,1048,1018,1110,1048,33,323,100,710,1,1,33384803,352,-5.86,1.45,12,0.17,-180.00,727.00,1761,20240306,-40.09,876,20241209,20.43,1155,-8.66,20250310,952,10.82,20250106,1743,-39.47,20240325,876,20.43,20241209,0.32,N,332290,100,33 억,,76559,N,N,0,N,00,N
20250312,111126,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1052,-27,5,-2.50,60620422,56577,22.32,1079,1104,1050,1402,756,1079,1071.47,0.23,0,-2858,1142,1110,1080,1048,1018,1110,1048,33,323,100,710,1,1,33384803,351,-5.84,1.45,12,0.17,-180.00,727.00,1761,20240306,-40.26,876,20241209,20.09,1155,-8.92,20250310,952,10.50,20250106,1743,-39.64,20240325,876,20.09,20241209,0.32,N,332290,100,33 억,,76559,N,N,0,N,00,N
20250312,101128,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1075,-4,5,-0.37,39930236,37078,14.63,1079,1104,1064,1402,756,1079,1076.93,0.23,0,-2837,1142,1110,1080,1048,1018,1110,1048,33,323,100,710,1,1,33384803,359,-5.97,1.48,12,0.11,-180.00,727.00,1761,20240306,-38.96,876,20241209,22.72,1155,-6.93,20250310,952,12.92,20250106,1743,-38.32,20240325,876,22.72,20241209,0.32,N,332290,100,33 억,,76559,N,N,0,N,00,N
20250312,091136,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1100,21,2,1.95,13841743,12697,5.01,1079,1104,1079,1402,756,1079,1090.16,0.23,0,-3004,1142,1110,1080,1048,1018,1110,1048,33,323,100,710,1,1,33384803,367,-6.11,1.51,12,0.04,-180.00,727.00,1761,20240306,-37.54,876,20241209,25.57,1155,-4.76,20250310,952,15.55,20250106,1743,-36.89,20240325,876,25.57,20241209,0.32,N,332290,100,33 억,,76559,N,N,0,N,00,N
20250311,161122,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1079,19,2,1.79,272801208,251943,36.41,1079,1112,1050,1378,742,1060,1082.85,0.24,0,-2658,1195,1127,1087,1019,979,1107,999,33,318,100,690,1,1,33384803,360,-5.99,1.48,12,0.75,-180.00,727.00,1761,20240306,-38.73,876,20241209,23.17,1155,-6.58,20250310,952,13.34,20250106,1743,-38.10,20240325,876,23.17,20241209,0.32,N,332290,100,33 억,,79167,N,N,0,N,00,N
20250311,151126,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1081,21,2,1.98,268490581,247944,35.83,1079,1112,1050,1378,742,1060,1082.93,0.24,0,-2024,1195,1127,1087,1019,979,1107,999,33,318,100,690,1,1,33384803,361,-6.01,1.49,12,0.74,-180.00,727.00,1761,20240306,-38.61,876,20241209,23.40,1155,-6.41,20250310,952,13.55,20250106,1743,-37.98,20240325,876,23.40,20241209,0.32,N,332290,100,33 억,,79167,N,N,0,N,00,N
20250311,141128,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1080,20,2,1.89,247022232,228021,32.95,1079,1112,1050,1378,742,1060,1083.40,0.24,0,1175,1195,1127,1087,1019,979,1107,999,33,318,100,690,1,1,33384803,361,-6.00,1.49,12,0.68,-180.00,727.00,1761,20240306,-38.67,876,20241209,23.29,1155,-6.49,20250310,952,13.45,20250106,1743,-38.04,20240325,876,23.29,20241209,0.32,N,332290,100,33 억,,79167,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 161131 57 100.00 KOSDAQ 화학 N N N N N 1052 -27 5 -2.50 85480689 80108 31.60 1079 1104 1048 1402 756 1079 1067.07 0.23 0 -4122 1142 1110 1080 1048 1018 1110 1048 33 323 100 710 1 1 33384803 351 -5.84 1.45 12 0.24 -180.00 727.00 1761 20240306 -40.26 876 20241209 20.09 1155 -8.92 20250310 952 10.50 20250106 1743 -39.64 20240325 876 20.09 20241209 0.32 N 332290 100 33 억 76559 N N 0 N 00 N
3 20250312 151132 57 100.00 KOSDAQ 화학 N N N N N 1059 -20 5 -1.85 83018839 77782 30.68 1079 1104 1048 1402 756 1079 1067.33 0.23 0 -3854 1142 1110 1080 1048 1018 1110 1048 33 323 100 710 1 1 33384803 354 -5.88 1.46 12 0.23 -180.00 727.00 1761 20240306 -39.86 876 20241209 20.89 1155 -8.31 20250310 952 11.24 20250106 1743 -39.24 20240325 876 20.89 20241209 0.32 N 332290 100 33 억 76559 N N 0 N 00 N
4 20250312 141129 57 100.00 KOSDAQ 화학 N N N N N 1053 -26 5 -2.41 73161582 68454 27.00 1079 1104 1048 1402 756 1079 1068.77 0.23 0 -2550 1142 1110 1080 1048 1018 1110 1048 33 323 100 710 1 1 33384803 352 -5.85 1.45 12 0.21 -180.00 727.00 1761 20240306 -40.20 876 20241209 20.21 1155 -8.83 20250310 952 10.61 20250106 1743 -39.59 20240325 876 20.21 20241209 0.32 N 332290 100 33 억 76559 N N 0 N 00 N
5 20250312 131131 57 100.00 KOSDAQ 화학 N N N N N 1060 -19 5 -1.76 67009016 62604 24.69 1079 1104 1050 1402 756 1079 1070.36 0.23 0 -2822 1142 1110 1080 1048 1018 1110 1048 33 323 100 710 1 1 33384803 354 -5.89 1.46 12 0.19 -180.00 727.00 1761 20240306 -39.81 876 20241209 21.00 1155 -8.23 20250310 952 11.34 20250106 1743 -39.19 20240325 876 21.00 20241209 0.32 N 332290 100 33 억 76559 N N 0 N 00 N
6 20250312 121135 57 100.00 KOSDAQ 화학 N N N N N 1055 -24 5 -2.22 61062421 56994 22.48 1079 1104 1050 1402 756 1079 1071.38 0.23 0 -2821 1142 1110 1080 1048 1018 1110 1048 33 323 100 710 1 1 33384803 352 -5.86 1.45 12 0.17 -180.00 727.00 1761 20240306 -40.09 876 20241209 20.43 1155 -8.66 20250310 952 10.82 20250106 1743 -39.47 20240325 876 20.43 20241209 0.32 N 332290 100 33 억 76559 N N 0 N 00 N
7 20250312 111126 57 100.00 KOSDAQ 화학 N N N N N 1052 -27 5 -2.50 60620422 56577 22.32 1079 1104 1050 1402 756 1079 1071.47 0.23 0 -2858 1142 1110 1080 1048 1018 1110 1048 33 323 100 710 1 1 33384803 351 -5.84 1.45 12 0.17 -180.00 727.00 1761 20240306 -40.26 876 20241209 20.09 1155 -8.92 20250310 952 10.50 20250106 1743 -39.64 20240325 876 20.09 20241209 0.32 N 332290 100 33 억 76559 N N 0 N 00 N
8 20250312 101128 57 100.00 KOSDAQ 화학 N N N N N 1075 -4 5 -0.37 39930236 37078 14.63 1079 1104 1064 1402 756 1079 1076.93 0.23 0 -2837 1142 1110 1080 1048 1018 1110 1048 33 323 100 710 1 1 33384803 359 -5.97 1.48 12 0.11 -180.00 727.00 1761 20240306 -38.96 876 20241209 22.72 1155 -6.93 20250310 952 12.92 20250106 1743 -38.32 20240325 876 22.72 20241209 0.32 N 332290 100 33 억 76559 N N 0 N 00 N
9 20250312 091136 57 100.00 KOSDAQ 화학 N N N N N 1100 21 2 1.95 13841743 12697 5.01 1079 1104 1079 1402 756 1079 1090.16 0.23 0 -3004 1142 1110 1080 1048 1018 1110 1048 33 323 100 710 1 1 33384803 367 -6.11 1.51 12 0.04 -180.00 727.00 1761 20240306 -37.54 876 20241209 25.57 1155 -4.76 20250310 952 15.55 20250106 1743 -36.89 20240325 876 25.57 20241209 0.32 N 332290 100 33 억 76559 N N 0 N 00 N
10 20250311 161122 57 100.00 KOSDAQ 화학 N N N N N 1079 19 2 1.79 272801208 251943 36.41 1079 1112 1050 1378 742 1060 1082.85 0.24 0 -2658 1195 1127 1087 1019 979 1107 999 33 318 100 690 1 1 33384803 360 -5.99 1.48 12 0.75 -180.00 727.00 1761 20240306 -38.73 876 20241209 23.17 1155 -6.58 20250310 952 13.34 20250106 1743 -38.10 20240325 876 23.17 20241209 0.32 N 332290 100 33 억 79167 N N 0 N 00 N
11 20250311 151126 57 100.00 KOSDAQ 화학 N N N N N 1081 21 2 1.98 268490581 247944 35.83 1079 1112 1050 1378 742 1060 1082.93 0.24 0 -2024 1195 1127 1087 1019 979 1107 999 33 318 100 690 1 1 33384803 361 -6.01 1.49 12 0.74 -180.00 727.00 1761 20240306 -38.61 876 20241209 23.40 1155 -6.41 20250310 952 13.55 20250106 1743 -37.98 20240325 876 23.40 20241209 0.32 N 332290 100 33 억 79167 N N 0 N 00 N
12 20250311 141128 57 100.00 KOSDAQ 화학 N N N N N 1080 20 2 1.89 247022232 228021 32.95 1079 1112 1050 1378 742 1060 1083.40 0.24 0 1175 1195 1127 1087 1019 979 1107 999 33 318 100 690 1 1 33384803 361 -6.00 1.49 12 0.68 -180.00 727.00 1761 20240306 -38.67 876 20241209 23.29 1155 -6.49 20250310 952 13.45 20250106 1743 -38.04 20240325 876 23.29 20241209 0.32 N 332290 100 33 억 79167 N N 0 N 00 N