ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity

Update 2025-03-11 2978 top30,price

Browse Source
This commit is contained in:
ened
2025-03-11 18:11:50 +09:00
parent c00977e871
commit a562dc221a
2978 changed files with 32075 additions and 2737 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
089010/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
20250311,160656,55,40.00,KOSDAQ,,화학,N,N,N,Y,40,N,27050,900,2,3.44,43136542575,1636932,115.03,24800,27300,24750,33950,18350,26150,26350.48,5.78,0,13880,27816,26982,26316,25482,24816,27400,25900,77,7800,500,19350,50,1,15334346,4148,-48.05,2.48,12,10.67,-563.00,10890.00,36850,20240516,-26.59,13220,20241209,104.61,29150,-7.20,20250213,15660,72.73,20250102,36850,-26.59,20240516,13220,104.61,20241209,7.52,N,089010,500,76 억,,886584,N,N,123,N,00,N
20250311,150659,55,40.00,KOSDAQ,,화학,N,N,N,Y,40,N,27100,950,2,3.63,39813782350,1513802,106.38,24800,27300,24750,33950,18350,26150,26300.52,5.78,0,21114,27816,26982,26316,25482,24816,27400,25900,77,7800,500,19350,50,1,15334346,4156,-48.13,2.49,12,9.87,-563.00,10890.00,36850,20240516,-26.46,13220,20241209,104.99,29150,-7.03,20250213,15660,73.05,20250102,36850,-26.46,20240516,13220,104.99,20241209,7.52,N,089010,500,76 억,,886584,N,N,0,N,00,N
20250311,140659,55,40.00,KOSDAQ,,화학,N,N,N,Y,40,N,26150,0,3,0.00,20283801225,787719,55.35,24800,26400,24750,33950,18350,26150,25750.03,5.78,0,-3509,27816,26982,26316,25482,24816,27400,25900,77,7800,500,19350,50,1,15334346,4010,-46.45,2.40,12,5.14,-563.00,10890.00,36850,20240516,-29.04,13220,20241209,97.81,29150,-10.29,20250213,15660,66.99,20250102,36850,-29.04,20240516,13220,97.81,20241209,7.52,N,089010,500,76 억,,886584,N,N,0,N,00,N
20250311,130659,55,40.00,KOSDAQ,,화학,N,N,N,Y,40,N,26150,0,3,0.00,17212746100,670758,47.14,24800,26300,24750,33950,18350,26150,25661.61,5.78,0,-3569,27816,26982,26316,25482,24816,27400,25900,77,7800,500,19350,50,1,15334346,4010,-46.45,2.40,12,4.37,-563.00,10890.00,36850,20240516,-29.04,13220,20241209,97.81,29150,-10.29,20250213,15660,66.99,20250102,36850,-29.04,20240516,13220,97.81,20241209,7.52,N,089010,500,76 억,,886584,N,N,0,N,00,N
20250311,120658,55,40.00,KOSDAQ,,화학,N,N,N,Y,40,N,26000,-150,5,-0.57,15534090175,606520,42.62,24800,26150,24750,33950,18350,26150,25611.81,5.78,0,65,27816,26982,26316,25482,24816,27400,25900,77,7800,500,19350,50,1,15334346,3987,-46.18,2.39,12,3.96,-563.00,10890.00,36850,20240516,-29.44,13220,20241209,96.67,29150,-10.81,20250213,15660,66.03,20250102,36850,-29.44,20240516,13220,96.67,20241209,7.52,N,089010,500,76 억,,886584,N,N,0,N,00,N
20250311,110658,55,40.00,KOSDAQ,,화학,N,N,N,Y,40,N,25750,-400,5,-1.53,14311115875,559321,39.30,24800,26150,24750,33950,18350,26150,25586.56,5.78,0,4839,27816,26982,26316,25482,24816,27400,25900,77,7800,500,19350,50,1,15334346,3949,-45.74,2.36,12,3.65,-563.00,10890.00,36850,20240516,-30.12,13220,20241209,94.78,29150,-11.66,20250213,15660,64.43,20250102,36850,-30.12,20240516,13220,94.78,20241209,7.52,N,089010,500,76 억,,886584,N,N,0,N,00,N
20250311,100700,55,40.00,KOSDAQ,,화학,N,N,N,Y,40,N,25700,-450,5,-1.72,11555840700,452155,31.77,24800,26150,24750,33950,18350,26150,25557.22,5.78,0,2173,27816,26982,26316,25482,24816,27400,25900,77,7800,500,19350,50,1,15334346,3941,-45.65,2.36,12,2.95,-563.00,10890.00,36850,20240516,-30.26,13220,20241209,94.40,29150,-11.84,20250213,15660,64.11,20250102,36850,-30.26,20240516,13220,94.40,20241209,7.52,N,089010,500,76 억,,886584,N,N,0,N,00,N
20250311,090700,55,40.00,KOSDAQ,,화학,N,N,N,Y,40,N,25400,-750,5,-2.87,3609330575,143423,10.08,24800,25700,24750,33950,18350,26150,25165.45,5.78,0,42944,27816,26982,26316,25482,24816,27400,25900,77,7800,500,19350,50,1,15334346,3895,-45.12,2.33,12,0.94,-563.00,10890.00,36850,20240516,-31.07,13220,20241209,92.13,29150,-12.86,20250213,15660,62.20,20250102,36850,-31.07,20240516,13220,92.13,20241209,7.52,N,089010,500,76 억,,886584,N,N,0,N,00,N
20250310,160653,55,40.00,KOSDAQ,,화학,N,N,N,Y,40,N,26150,950,2,3.77,36992521825,1402289,28.95,25800,27150,25650,32750,17650,25200,26382.55,5.91,0,-21126,28733,26966,25983,24216,23233,26475,23725,77,7550,500,18640,50,1,15334346,4010,-46.45,2.40,12,9.14,-563.00,10890.00,36850,20240516,-29.04,13220,20241209,97.81,29150,-10.29,20250213,15660,66.99,20250102,36850,-29.04,20240516,13220,97.81,20241209,7.61,N,089010,500,76 억,,906776,N,N,0,N,00,N
20250310,150657,55,40.00,KOSDAQ,,화학,N,N,N,Y,40,N,26150,950,2,3.77,35414435325,1342038,27.70,25800,27150,25650,32750,17650,25200,26388.55,5.91,0,-18912,28733,26966,25983,24216,23233,26475,23725,77,7550,500,18640,50,1,15334346,4010,-46.45,2.40,12,8.75,-563.00,10890.00,36850,20240516,-29.04,13220,20241209,97.81,29150,-10.29,20250213,15660,66.99,20250102,36850,-29.04,20240516,13220,97.81,20241209,7.61,N,089010,500,76 억,,906776,N,N,0,N,00,N
20250310,140656,55,40.00,KOSDAQ,,화학,N,N,N,Y,40,N,26550,1350,2,5.36,32345198650,1225788,25.30,25800,27150,25650,32750,17650,25200,26387.27,5.91,0,-13891,28733,26966,25983,24216,23233,26475,23725,77,7550,500,18640,50,1,15334346,4071,-47.16,2.44,12,7.99,-563.00,10890.00,36850,20240516,-27.95,13220,20241209,100.83,29150,-8.92,20250213,15660,69.54,20250102,36850,-27.95,20240516,13220,100.83,20241209,7.61,N,089010,500,76 억,,906776,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 20250311 160656 55 40.00 KOSDAQ 화학 N N N Y 40 N 27050 900 2 3.44 43136542575 1636932 115.03 24800 27300 24750 33950 18350 26150 26350.48 5.78 0 13880 27816 26982 26316 25482 24816 27400 25900 77 7800 500 19350 50 1 15334346 4148 -48.05 2.48 12 10.67 -563.00 10890.00 36850 20240516 -26.59 13220 20241209 104.61 29150 -7.20 20250213 15660 72.73 20250102 36850 -26.59 20240516 13220 104.61 20241209 7.52 N 089010 500 76 억 886584 N N 123 N 00 N
3 20250311 150659 55 40.00 KOSDAQ 화학 N N N Y 40 N 27100 950 2 3.63 39813782350 1513802 106.38 24800 27300 24750 33950 18350 26150 26300.52 5.78 0 21114 27816 26982 26316 25482 24816 27400 25900 77 7800 500 19350 50 1 15334346 4156 -48.13 2.49 12 9.87 -563.00 10890.00 36850 20240516 -26.46 13220 20241209 104.99 29150 -7.03 20250213 15660 73.05 20250102 36850 -26.46 20240516 13220 104.99 20241209 7.52 N 089010 500 76 억 886584 N N 0 N 00 N
4 20250311 140659 55 40.00 KOSDAQ 화학 N N N Y 40 N 26150 0 3 0.00 20283801225 787719 55.35 24800 26400 24750 33950 18350 26150 25750.03 5.78 0 -3509 27816 26982 26316 25482 24816 27400 25900 77 7800 500 19350 50 1 15334346 4010 -46.45 2.40 12 5.14 -563.00 10890.00 36850 20240516 -29.04 13220 20241209 97.81 29150 -10.29 20250213 15660 66.99 20250102 36850 -29.04 20240516 13220 97.81 20241209 7.52 N 089010 500 76 억 886584 N N 0 N 00 N
5 20250311 130659 55 40.00 KOSDAQ 화학 N N N Y 40 N 26150 0 3 0.00 17212746100 670758 47.14 24800 26300 24750 33950 18350 26150 25661.61 5.78 0 -3569 27816 26982 26316 25482 24816 27400 25900 77 7800 500 19350 50 1 15334346 4010 -46.45 2.40 12 4.37 -563.00 10890.00 36850 20240516 -29.04 13220 20241209 97.81 29150 -10.29 20250213 15660 66.99 20250102 36850 -29.04 20240516 13220 97.81 20241209 7.52 N 089010 500 76 억 886584 N N 0 N 00 N
6 20250311 120658 55 40.00 KOSDAQ 화학 N N N Y 40 N 26000 -150 5 -0.57 15534090175 606520 42.62 24800 26150 24750 33950 18350 26150 25611.81 5.78 0 65 27816 26982 26316 25482 24816 27400 25900 77 7800 500 19350 50 1 15334346 3987 -46.18 2.39 12 3.96 -563.00 10890.00 36850 20240516 -29.44 13220 20241209 96.67 29150 -10.81 20250213 15660 66.03 20250102 36850 -29.44 20240516 13220 96.67 20241209 7.52 N 089010 500 76 억 886584 N N 0 N 00 N
7 20250311 110658 55 40.00 KOSDAQ 화학 N N N Y 40 N 25750 -400 5 -1.53 14311115875 559321 39.30 24800 26150 24750 33950 18350 26150 25586.56 5.78 0 4839 27816 26982 26316 25482 24816 27400 25900 77 7800 500 19350 50 1 15334346 3949 -45.74 2.36 12 3.65 -563.00 10890.00 36850 20240516 -30.12 13220 20241209 94.78 29150 -11.66 20250213 15660 64.43 20250102 36850 -30.12 20240516 13220 94.78 20241209 7.52 N 089010 500 76 억 886584 N N 0 N 00 N
8 20250311 100700 55 40.00 KOSDAQ 화학 N N N Y 40 N 25700 -450 5 -1.72 11555840700 452155 31.77 24800 26150 24750 33950 18350 26150 25557.22 5.78 0 2173 27816 26982 26316 25482 24816 27400 25900 77 7800 500 19350 50 1 15334346 3941 -45.65 2.36 12 2.95 -563.00 10890.00 36850 20240516 -30.26 13220 20241209 94.40 29150 -11.84 20250213 15660 64.11 20250102 36850 -30.26 20240516 13220 94.40 20241209 7.52 N 089010 500 76 억 886584 N N 0 N 00 N
9 20250311 090700 55 40.00 KOSDAQ 화학 N N N Y 40 N 25400 -750 5 -2.87 3609330575 143423 10.08 24800 25700 24750 33950 18350 26150 25165.45 5.78 0 42944 27816 26982 26316 25482 24816 27400 25900 77 7800 500 19350 50 1 15334346 3895 -45.12 2.33 12 0.94 -563.00 10890.00 36850 20240516 -31.07 13220 20241209 92.13 29150 -12.86 20250213 15660 62.20 20250102 36850 -31.07 20240516 13220 92.13 20241209 7.52 N 089010 500 76 억 886584 N N 0 N 00 N
10 20250310 160653 55 40.00 KOSDAQ 화학 N N N Y 40 N 26150 950 2 3.77 36992521825 1402289 28.95 25800 27150 25650 32750 17650 25200 26382.55 5.91 0 -21126 28733 26966 25983 24216 23233 26475 23725 77 7550 500 18640 50 1 15334346 4010 -46.45 2.40 12 9.14 -563.00 10890.00 36850 20240516 -29.04 13220 20241209 97.81 29150 -10.29 20250213 15660 66.99 20250102 36850 -29.04 20240516 13220 97.81 20241209 7.61 N 089010 500 76 억 906776 N N 0 N 00 N
11 20250310 150657 55 40.00 KOSDAQ 화학 N N N Y 40 N 26150 950 2 3.77 35414435325 1342038 27.70 25800 27150 25650 32750 17650 25200 26388.55 5.91 0 -18912 28733 26966 25983 24216 23233 26475 23725 77 7550 500 18640 50 1 15334346 4010 -46.45 2.40 12 8.75 -563.00 10890.00 36850 20240516 -29.04 13220 20241209 97.81 29150 -10.29 20250213 15660 66.99 20250102 36850 -29.04 20240516 13220 97.81 20241209 7.61 N 089010 500 76 억 906776 N N 0 N 00 N
12 20250310 140656 55 40.00 KOSDAQ 화학 N N N Y 40 N 26550 1350 2 5.36 32345198650 1225788 25.30 25800 27150 25650 32750 17650 25200 26387.27 5.91 0 -13891 28733 26966 25983 24216 23233 26475 23725 77 7550 500 18640 50 1 15334346 4071 -47.16 2.44 12 7.99 -563.00 10890.00 36850 20240516 -27.95 13220 20241209 100.83 29150 -8.92 20250213 15660 69.54 20250102 36850 -27.95 20240516 13220 100.83 20241209 7.61 N 089010 500 76 억 906776 N N 0 N 00 N