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
417500/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
20250312,161230,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,3465,105,2,3.12,170270172,49413,57.41,3360,3475,3360,4365,2355,3360,3445.46,0.26,0,11985,3520,3440,3320,3240,3120,3480,3280,33,1005,100,2410,5,1,32784744,1136,30.39,1.74,12,0.15,114.00,1992.00,6240,20240308,-44.47,2645,20241209,31.00,4250,-18.47,20250106,3065,13.05,20250102,5400,-35.83,20240507,2645,31.00,20241209,3.62,N,417500,100,32 억,,84923,N,N,0,N,00,N
20250312,151234,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,3465,105,2,3.12,162207242,47086,54.71,3360,3475,3360,4365,2355,3360,3444.91,0.26,0,11983,3520,3440,3320,3240,3120,3480,3280,33,1005,100,2410,5,1,32784744,1136,30.39,1.74,12,0.14,114.00,1992.00,6240,20240308,-44.47,2645,20241209,31.00,4250,-18.47,20250106,3065,13.05,20250102,5400,-35.83,20240507,2645,31.00,20241209,3.62,N,417500,100,32 억,,84923,N,N,0,N,00,N
20250312,141228,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,3470,110,2,3.27,132748632,38561,44.80,3360,3475,3360,4365,2355,3360,3442.56,0.26,0,5733,3520,3440,3320,3240,3120,3480,3280,33,1005,100,2410,5,1,32784744,1138,30.44,1.74,12,0.12,114.00,1992.00,6240,20240308,-44.39,2645,20241209,31.19,4250,-18.35,20250106,3065,13.21,20250102,5400,-35.74,20240507,2645,31.19,20241209,3.62,N,417500,100,32 억,,84923,N,N,0,N,00,N
20250312,131230,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,3450,90,2,2.68,94406410,27500,31.95,3360,3455,3360,4365,2355,3360,3432.96,0.26,0,1022,3520,3440,3320,3240,3120,3480,3280,33,1005,100,2410,5,1,32784744,1131,30.26,1.73,12,0.08,114.00,1992.00,6240,20240308,-44.71,2645,20241209,30.43,4250,-18.82,20250106,3065,12.56,20250102,5400,-36.11,20240507,2645,30.43,20241209,3.62,N,417500,100,32 억,,84923,N,N,0,N,00,N
20250312,121234,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,3455,95,2,2.83,59546515,17387,20.20,3360,3455,3360,4365,2355,3360,3424.77,0.26,0,3358,3520,3440,3320,3240,3120,3480,3280,33,1005,100,2410,5,1,32784744,1133,30.31,1.73,12,0.05,114.00,1992.00,6240,20240308,-44.63,2645,20241209,30.62,4250,-18.71,20250106,3065,12.72,20250102,5400,-36.02,20240507,2645,30.62,20241209,3.62,N,417500,100,32 억,,84923,N,N,0,N,00,N
20250312,111224,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,3435,75,2,2.23,40247170,11781,13.69,3360,3435,3360,4365,2355,3360,3416.28,0.26,0,4948,3520,3440,3320,3240,3120,3480,3280,33,1005,100,2410,5,1,32784744,1126,30.13,1.72,12,0.04,114.00,1992.00,6240,20240308,-44.95,2645,20241209,29.87,4250,-19.18,20250106,3065,12.07,20250102,5400,-36.39,20240507,2645,29.87,20241209,3.62,N,417500,100,32 억,,84923,N,N,0,N,00,N
20250312,101227,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,3425,65,2,1.93,27714935,8124,9.44,3360,3430,3360,4365,2355,3360,3411.49,0.26,0,4369,3520,3440,3320,3240,3120,3480,3280,33,1005,100,2410,5,1,32784744,1123,30.04,1.72,12,0.02,114.00,1992.00,6240,20240308,-45.11,2645,20241209,29.49,4250,-19.41,20250106,3065,11.75,20250102,5400,-36.57,20240507,2645,29.49,20241209,3.62,N,417500,100,32 억,,84923,N,N,0,N,00,N
20250312,091235,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,3425,65,2,1.93,3312595,978,1.14,3360,3430,3360,4365,2355,3360,3387.11,0.26,0,119,3520,3440,3320,3240,3120,3480,3280,33,1005,100,2410,5,1,32784744,1123,30.04,1.72,12,0.00,114.00,1992.00,6240,20240308,-45.11,2645,20241209,29.49,4250,-19.41,20250106,3065,11.75,20250102,5400,-36.57,20240507,2645,29.49,20241209,3.62,N,417500,100,32 억,,84923,N,N,0,N,00,N
20250311,161220,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,3360,-45,5,-1.32,285298465,86051,141.06,3315,3400,3200,4425,2385,3405,3315.43,0.22,0,13412,3461,3432,3406,3377,3351,3420,3365,33,1020,100,2450,5,1,32784744,1102,29.47,1.69,12,0.26,114.00,1992.00,6240,20240308,-46.15,2645,20241209,27.03,4250,-20.94,20250106,3065,9.62,20250102,5400,-37.78,20240507,2645,27.03,20241209,3.67,N,417500,100,32 억,,72673,N,N,0,N,00,N
20250311,151222,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,3340,-65,5,-1.91,283028310,85374,139.95,3315,3400,3200,4425,2385,3405,3315.16,0.22,0,13554,3461,3432,3406,3377,3351,3420,3365,33,1020,100,2450,5,1,32784744,1095,29.30,1.68,12,0.26,114.00,1992.00,6240,20240308,-46.47,2645,20241209,26.28,4250,-21.41,20250106,3065,8.97,20250102,5400,-38.15,20240507,2645,26.28,20241209,3.67,N,417500,100,32 억,,72673,N,N,0,N,00,N
20250311,141227,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,3355,-50,5,-1.47,254117270,76736,125.79,3315,3400,3200,4425,2385,3405,3311.58,0.22,0,15345,3461,3432,3406,3377,3351,3420,3365,33,1020,100,2450,5,1,32784744,1100,29.43,1.68,12,0.23,114.00,1992.00,6240,20240308,-46.23,2645,20241209,26.84,4250,-21.06,20250106,3065,9.46,20250102,5400,-37.87,20240507,2645,26.84,20241209,3.67,N,417500,100,32 억,,72673,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 161230 55 60.00 KOSDAQ 화학 N N N Y 60 N 3465 105 2 3.12 170270172 49413 57.41 3360 3475 3360 4365 2355 3360 3445.46 0.26 0 11985 3520 3440 3320 3240 3120 3480 3280 33 1005 100 2410 5 1 32784744 1136 30.39 1.74 12 0.15 114.00 1992.00 6240 20240308 -44.47 2645 20241209 31.00 4250 -18.47 20250106 3065 13.05 20250102 5400 -35.83 20240507 2645 31.00 20241209 3.62 N 417500 100 32 억 84923 N N 0 N 00 N
3 20250312 151234 55 60.00 KOSDAQ 화학 N N N Y 60 N 3465 105 2 3.12 162207242 47086 54.71 3360 3475 3360 4365 2355 3360 3444.91 0.26 0 11983 3520 3440 3320 3240 3120 3480 3280 33 1005 100 2410 5 1 32784744 1136 30.39 1.74 12 0.14 114.00 1992.00 6240 20240308 -44.47 2645 20241209 31.00 4250 -18.47 20250106 3065 13.05 20250102 5400 -35.83 20240507 2645 31.00 20241209 3.62 N 417500 100 32 억 84923 N N 0 N 00 N
4 20250312 141228 55 60.00 KOSDAQ 화학 N N N Y 60 N 3470 110 2 3.27 132748632 38561 44.80 3360 3475 3360 4365 2355 3360 3442.56 0.26 0 5733 3520 3440 3320 3240 3120 3480 3280 33 1005 100 2410 5 1 32784744 1138 30.44 1.74 12 0.12 114.00 1992.00 6240 20240308 -44.39 2645 20241209 31.19 4250 -18.35 20250106 3065 13.21 20250102 5400 -35.74 20240507 2645 31.19 20241209 3.62 N 417500 100 32 억 84923 N N 0 N 00 N
5 20250312 131230 55 60.00 KOSDAQ 화학 N N N Y 60 N 3450 90 2 2.68 94406410 27500 31.95 3360 3455 3360 4365 2355 3360 3432.96 0.26 0 1022 3520 3440 3320 3240 3120 3480 3280 33 1005 100 2410 5 1 32784744 1131 30.26 1.73 12 0.08 114.00 1992.00 6240 20240308 -44.71 2645 20241209 30.43 4250 -18.82 20250106 3065 12.56 20250102 5400 -36.11 20240507 2645 30.43 20241209 3.62 N 417500 100 32 억 84923 N N 0 N 00 N
6 20250312 121234 55 60.00 KOSDAQ 화학 N N N Y 60 N 3455 95 2 2.83 59546515 17387 20.20 3360 3455 3360 4365 2355 3360 3424.77 0.26 0 3358 3520 3440 3320 3240 3120 3480 3280 33 1005 100 2410 5 1 32784744 1133 30.31 1.73 12 0.05 114.00 1992.00 6240 20240308 -44.63 2645 20241209 30.62 4250 -18.71 20250106 3065 12.72 20250102 5400 -36.02 20240507 2645 30.62 20241209 3.62 N 417500 100 32 억 84923 N N 0 N 00 N
7 20250312 111224 55 60.00 KOSDAQ 화학 N N N Y 60 N 3435 75 2 2.23 40247170 11781 13.69 3360 3435 3360 4365 2355 3360 3416.28 0.26 0 4948 3520 3440 3320 3240 3120 3480 3280 33 1005 100 2410 5 1 32784744 1126 30.13 1.72 12 0.04 114.00 1992.00 6240 20240308 -44.95 2645 20241209 29.87 4250 -19.18 20250106 3065 12.07 20250102 5400 -36.39 20240507 2645 29.87 20241209 3.62 N 417500 100 32 억 84923 N N 0 N 00 N
8 20250312 101227 55 60.00 KOSDAQ 화학 N N N Y 60 N 3425 65 2 1.93 27714935 8124 9.44 3360 3430 3360 4365 2355 3360 3411.49 0.26 0 4369 3520 3440 3320 3240 3120 3480 3280 33 1005 100 2410 5 1 32784744 1123 30.04 1.72 12 0.02 114.00 1992.00 6240 20240308 -45.11 2645 20241209 29.49 4250 -19.41 20250106 3065 11.75 20250102 5400 -36.57 20240507 2645 29.49 20241209 3.62 N 417500 100 32 억 84923 N N 0 N 00 N
9 20250312 091235 55 60.00 KOSDAQ 화학 N N N Y 60 N 3425 65 2 1.93 3312595 978 1.14 3360 3430 3360 4365 2355 3360 3387.11 0.26 0 119 3520 3440 3320 3240 3120 3480 3280 33 1005 100 2410 5 1 32784744 1123 30.04 1.72 12 0.00 114.00 1992.00 6240 20240308 -45.11 2645 20241209 29.49 4250 -19.41 20250106 3065 11.75 20250102 5400 -36.57 20240507 2645 29.49 20241209 3.62 N 417500 100 32 억 84923 N N 0 N 00 N
10 20250311 161220 55 60.00 KOSDAQ 화학 N N N Y 60 N 3360 -45 5 -1.32 285298465 86051 141.06 3315 3400 3200 4425 2385 3405 3315.43 0.22 0 13412 3461 3432 3406 3377 3351 3420 3365 33 1020 100 2450 5 1 32784744 1102 29.47 1.69 12 0.26 114.00 1992.00 6240 20240308 -46.15 2645 20241209 27.03 4250 -20.94 20250106 3065 9.62 20250102 5400 -37.78 20240507 2645 27.03 20241209 3.67 N 417500 100 32 억 72673 N N 0 N 00 N
11 20250311 151222 55 60.00 KOSDAQ 화학 N N N Y 60 N 3340 -65 5 -1.91 283028310 85374 139.95 3315 3400 3200 4425 2385 3405 3315.16 0.22 0 13554 3461 3432 3406 3377 3351 3420 3365 33 1020 100 2450 5 1 32784744 1095 29.30 1.68 12 0.26 114.00 1992.00 6240 20240308 -46.47 2645 20241209 26.28 4250 -21.41 20250106 3065 8.97 20250102 5400 -38.15 20240507 2645 26.28 20241209 3.67 N 417500 100 32 억 72673 N N 0 N 00 N
12 20250311 141227 55 60.00 KOSDAQ 화학 N N N Y 60 N 3355 -50 5 -1.47 254117270 76736 125.79 3315 3400 3200 4425 2385 3405 3311.58 0.22 0 15345 3461 3432 3406 3377 3351 3420 3365 33 1020 100 2450 5 1 32784744 1100 29.43 1.68 12 0.23 114.00 1992.00 6240 20240308 -46.23 2645 20241209 26.84 4250 -21.06 20250106 3065 9.46 20250102 5400 -37.87 20240507 2645 26.84 20241209 3.67 N 417500 100 32 억 72673 N N 0 N 00 N