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
357550/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
20250312,161153,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,48750,250,2,0.52,208689900,4273,85.12,49300,49650,48150,63000,33950,48500,48839.20,0.48,0,1896,50200,49350,48150,47300,46100,49775,47725,27,14500,500,34920,50,1,5455000,2659,77.01,7.38,12,0.08,633.00,6607.00,66800,20240307,-27.02,35800,20250110,36.17,53900,-9.55,20250204,35800,36.17,20250110,65800,-25.91,20240318,35800,36.17,20250110,1.03,N,357550,500,27 억,,26211,N,N,0,N,00,N
20250312,151154,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,49000,500,2,1.03,190323200,3896,77.61,49300,49650,48150,63000,33950,48500,48850.92,0.48,0,1770,50200,49350,48150,47300,46100,49775,47725,27,14500,500,34920,50,1,5455000,2673,77.41,7.42,12,0.07,633.00,6607.00,66800,20240307,-26.65,35800,20250110,36.87,53900,-9.09,20250204,35800,36.87,20250110,65800,-25.53,20240318,35800,36.87,20250110,1.03,N,357550,500,27 억,,26211,N,N,0,N,00,N
20250312,141151,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,48600,100,2,0.21,72930150,1504,29.96,49300,49300,48150,63000,33950,48500,48490.79,0.48,0,574,50200,49350,48150,47300,46100,49775,47725,27,14500,500,34920,50,1,5455000,2651,76.78,7.36,12,0.03,633.00,6607.00,66800,20240307,-27.25,35800,20250110,35.75,53900,-9.83,20250204,35800,35.75,20250110,65800,-26.14,20240318,35800,35.75,20250110,1.03,N,357550,500,27 억,,26211,N,N,0,N,00,N
20250312,131152,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,48550,50,2,0.10,71958150,1484,29.56,49300,49300,48150,63000,33950,48500,48489.32,0.48,0,559,50200,49350,48150,47300,46100,49775,47725,27,14500,500,34920,50,1,5455000,2648,76.70,7.35,12,0.03,633.00,6607.00,66800,20240307,-27.32,35800,20250110,35.61,53900,-9.93,20250204,35800,35.61,20250110,65800,-26.22,20240318,35800,35.61,20250110,1.03,N,357550,500,27 억,,26211,N,N,0,N,00,N
20250312,121157,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,48700,200,2,0.41,61343550,1266,25.22,49300,49300,48150,63000,33950,48500,48454.62,0.48,0,523,50200,49350,48150,47300,46100,49775,47725,27,14500,500,34920,50,1,5455000,2657,76.94,7.37,12,0.02,633.00,6607.00,66800,20240307,-27.10,35800,20250110,36.03,53900,-9.65,20250204,35800,36.03,20250110,65800,-25.99,20240318,35800,36.03,20250110,1.03,N,357550,500,27 억,,26211,N,N,0,N,00,N
20250312,111147,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,48750,250,2,0.52,54780750,1131,22.53,49300,49300,48150,63000,33950,48500,48435.68,0.48,0,402,50200,49350,48150,47300,46100,49775,47725,27,14500,500,34920,50,1,5455000,2659,77.01,7.38,12,0.02,633.00,6607.00,66800,20240307,-27.02,35800,20250110,36.17,53900,-9.55,20250204,35800,36.17,20250110,65800,-25.91,20240318,35800,36.17,20250110,1.03,N,357550,500,27 억,,26211,N,N,0,N,00,N
20250312,101150,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,48450,-50,5,-0.10,26806750,555,11.06,49300,49300,48150,63000,33950,48500,48300.45,0.48,0,9,50200,49350,48150,47300,46100,49775,47725,27,14500,500,34920,50,1,5455000,2643,76.54,7.33,12,0.01,633.00,6607.00,66800,20240307,-27.47,35800,20250110,35.34,53900,-10.11,20250204,35800,35.34,20250110,65800,-26.37,20240318,35800,35.34,20250110,1.03,N,357550,500,27 억,,26211,N,N,0,N,00,N
20250312,091158,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,48400,-100,5,-0.21,2918000,60,1.20,49300,49300,48400,63000,33950,48500,48633.33,0.48,0,11,50200,49350,48150,47300,46100,49775,47725,27,14500,500,34920,50,1,5455000,2640,76.46,7.33,12,0.00,633.00,6607.00,66800,20240307,-27.54,35800,20250110,35.20,53900,-10.20,20250204,35800,35.20,20250110,65800,-26.44,20240318,35800,35.20,20250110,1.03,N,357550,500,27 억,,26211,N,N,0,N,00,N
20250311,161143,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,48500,650,2,1.36,236805950,4945,33.00,47250,49000,46950,62200,33500,47850,47887.96,0.45,0,1683,50383,49116,47933,46666,45483,48525,46075,27,14350,500,34450,50,1,5455000,2646,76.62,7.34,12,0.09,633.00,6607.00,66800,20240307,-27.40,35800,20250110,35.47,53900,-10.02,20250204,35800,35.47,20250110,65800,-26.29,20240318,35800,35.47,20250110,1.04,N,357550,500,27 억,,24528,N,N,0,N,00,N
20250311,151147,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,48800,950,2,1.99,234669750,4901,32.70,47250,49000,46950,62200,33500,47850,47882.01,0.45,0,1667,50383,49116,47933,46666,45483,48525,46075,27,14350,500,34450,50,1,5455000,2662,77.09,7.39,12,0.09,633.00,6607.00,66800,20240307,-26.95,35800,20250110,36.31,53900,-9.46,20250204,35800,36.31,20250110,65800,-25.84,20240318,35800,36.31,20250110,1.04,N,357550,500,27 억,,24528,N,N,0,N,00,N
20250311,141150,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,48400,550,2,1.15,167701750,3526,23.53,47250,48650,46950,62200,33500,47850,47561.47,0.45,0,1027,50383,49116,47933,46666,45483,48525,46075,27,14350,500,34450,50,1,5455000,2640,76.46,7.33,12,0.06,633.00,6607.00,66800,20240307,-27.54,35800,20250110,35.20,53900,-10.20,20250204,35800,35.20,20250110,65800,-26.44,20240318,35800,35.20,20250110,1.04,N,357550,500,27 억,,24528,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 161153 57 100.00 KOSDAQ 화학 N N N N N 48750 250 2 0.52 208689900 4273 85.12 49300 49650 48150 63000 33950 48500 48839.20 0.48 0 1896 50200 49350 48150 47300 46100 49775 47725 27 14500 500 34920 50 1 5455000 2659 77.01 7.38 12 0.08 633.00 6607.00 66800 20240307 -27.02 35800 20250110 36.17 53900 -9.55 20250204 35800 36.17 20250110 65800 -25.91 20240318 35800 36.17 20250110 1.03 N 357550 500 27 억 26211 N N 0 N 00 N
3 20250312 151154 57 100.00 KOSDAQ 화학 N N N N N 49000 500 2 1.03 190323200 3896 77.61 49300 49650 48150 63000 33950 48500 48850.92 0.48 0 1770 50200 49350 48150 47300 46100 49775 47725 27 14500 500 34920 50 1 5455000 2673 77.41 7.42 12 0.07 633.00 6607.00 66800 20240307 -26.65 35800 20250110 36.87 53900 -9.09 20250204 35800 36.87 20250110 65800 -25.53 20240318 35800 36.87 20250110 1.03 N 357550 500 27 억 26211 N N 0 N 00 N
4 20250312 141151 57 100.00 KOSDAQ 화학 N N N N N 48600 100 2 0.21 72930150 1504 29.96 49300 49300 48150 63000 33950 48500 48490.79 0.48 0 574 50200 49350 48150 47300 46100 49775 47725 27 14500 500 34920 50 1 5455000 2651 76.78 7.36 12 0.03 633.00 6607.00 66800 20240307 -27.25 35800 20250110 35.75 53900 -9.83 20250204 35800 35.75 20250110 65800 -26.14 20240318 35800 35.75 20250110 1.03 N 357550 500 27 억 26211 N N 0 N 00 N
5 20250312 131152 57 100.00 KOSDAQ 화학 N N N N N 48550 50 2 0.10 71958150 1484 29.56 49300 49300 48150 63000 33950 48500 48489.32 0.48 0 559 50200 49350 48150 47300 46100 49775 47725 27 14500 500 34920 50 1 5455000 2648 76.70 7.35 12 0.03 633.00 6607.00 66800 20240307 -27.32 35800 20250110 35.61 53900 -9.93 20250204 35800 35.61 20250110 65800 -26.22 20240318 35800 35.61 20250110 1.03 N 357550 500 27 억 26211 N N 0 N 00 N
6 20250312 121157 57 100.00 KOSDAQ 화학 N N N N N 48700 200 2 0.41 61343550 1266 25.22 49300 49300 48150 63000 33950 48500 48454.62 0.48 0 523 50200 49350 48150 47300 46100 49775 47725 27 14500 500 34920 50 1 5455000 2657 76.94 7.37 12 0.02 633.00 6607.00 66800 20240307 -27.10 35800 20250110 36.03 53900 -9.65 20250204 35800 36.03 20250110 65800 -25.99 20240318 35800 36.03 20250110 1.03 N 357550 500 27 억 26211 N N 0 N 00 N
7 20250312 111147 57 100.00 KOSDAQ 화학 N N N N N 48750 250 2 0.52 54780750 1131 22.53 49300 49300 48150 63000 33950 48500 48435.68 0.48 0 402 50200 49350 48150 47300 46100 49775 47725 27 14500 500 34920 50 1 5455000 2659 77.01 7.38 12 0.02 633.00 6607.00 66800 20240307 -27.02 35800 20250110 36.17 53900 -9.55 20250204 35800 36.17 20250110 65800 -25.91 20240318 35800 36.17 20250110 1.03 N 357550 500 27 억 26211 N N 0 N 00 N
8 20250312 101150 57 100.00 KOSDAQ 화학 N N N N N 48450 -50 5 -0.10 26806750 555 11.06 49300 49300 48150 63000 33950 48500 48300.45 0.48 0 9 50200 49350 48150 47300 46100 49775 47725 27 14500 500 34920 50 1 5455000 2643 76.54 7.33 12 0.01 633.00 6607.00 66800 20240307 -27.47 35800 20250110 35.34 53900 -10.11 20250204 35800 35.34 20250110 65800 -26.37 20240318 35800 35.34 20250110 1.03 N 357550 500 27 억 26211 N N 0 N 00 N
9 20250312 091158 57 100.00 KOSDAQ 화학 N N N N N 48400 -100 5 -0.21 2918000 60 1.20 49300 49300 48400 63000 33950 48500 48633.33 0.48 0 11 50200 49350 48150 47300 46100 49775 47725 27 14500 500 34920 50 1 5455000 2640 76.46 7.33 12 0.00 633.00 6607.00 66800 20240307 -27.54 35800 20250110 35.20 53900 -10.20 20250204 35800 35.20 20250110 65800 -26.44 20240318 35800 35.20 20250110 1.03 N 357550 500 27 억 26211 N N 0 N 00 N
10 20250311 161143 57 100.00 KOSDAQ 화학 N N N N N 48500 650 2 1.36 236805950 4945 33.00 47250 49000 46950 62200 33500 47850 47887.96 0.45 0 1683 50383 49116 47933 46666 45483 48525 46075 27 14350 500 34450 50 1 5455000 2646 76.62 7.34 12 0.09 633.00 6607.00 66800 20240307 -27.40 35800 20250110 35.47 53900 -10.02 20250204 35800 35.47 20250110 65800 -26.29 20240318 35800 35.47 20250110 1.04 N 357550 500 27 억 24528 N N 0 N 00 N
11 20250311 151147 57 100.00 KOSDAQ 화학 N N N N N 48800 950 2 1.99 234669750 4901 32.70 47250 49000 46950 62200 33500 47850 47882.01 0.45 0 1667 50383 49116 47933 46666 45483 48525 46075 27 14350 500 34450 50 1 5455000 2662 77.09 7.39 12 0.09 633.00 6607.00 66800 20240307 -26.95 35800 20250110 36.31 53900 -9.46 20250204 35800 36.31 20250110 65800 -25.84 20240318 35800 36.31 20250110 1.04 N 357550 500 27 억 24528 N N 0 N 00 N
12 20250311 141150 57 100.00 KOSDAQ 화학 N N N N N 48400 550 2 1.15 167701750 3526 23.53 47250 48650 46950 62200 33500 47850 47561.47 0.45 0 1027 50383 49116 47933 46666 45483 48525 46075 27 14350 500 34450 50 1 5455000 2640 76.46 7.33 12 0.06 633.00 6607.00 66800 20240307 -27.54 35800 20250110 35.20 53900 -10.20 20250204 35800 35.20 20250110 65800 -26.44 20240318 35800 35.20 20250110 1.04 N 357550 500 27 억 24528 N N 0 N 00 N