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
171120/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
20250311,160845,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2315,-25,5,-1.07,69807870,30251,104.82,2300,2340,2295,3040,1640,2340,2307.62,1.28,0,14242,2413,2376,2348,2311,2283,2362,2297,184,700,500,1590,5,1,35901760,831,11.99,0.64,12,0.08,193.00,3604.00,3500,20240227,-33.86,1965,20240813,17.81,2560,-9.57,20250102,2250,2.89,20250214,3365,-31.20,20240314,1965,17.81,20240813,1.31,N,171120,500,184 억,,458936,N,N,0,N,00,N
20250311,150848,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2330,-10,5,-0.43,65374000,28336,98.18,2300,2340,2295,3040,1640,2340,2307.10,1.28,0,14592,2413,2376,2348,2311,2283,2362,2297,184,700,500,1590,5,1,35901760,837,12.07,0.65,12,0.08,193.00,3604.00,3500,20240227,-33.43,1965,20240813,18.58,2560,-8.98,20250102,2250,3.56,20250214,3365,-30.76,20240314,1965,18.58,20240813,1.31,N,171120,500,184 억,,458936,N,N,0,N,00,N
20250311,140850,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2330,-10,5,-0.43,65343710,28323,98.14,2300,2340,2295,3040,1640,2340,2307.09,1.28,0,14592,2413,2376,2348,2311,2283,2362,2297,184,700,500,1590,5,1,35901760,837,12.07,0.65,12,0.08,193.00,3604.00,3500,20240227,-33.43,1965,20240813,18.58,2560,-8.98,20250102,2250,3.56,20250214,3365,-30.76,20240314,1965,18.58,20240813,1.31,N,171120,500,184 억,,458936,N,N,0,N,00,N
20250311,130848,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2330,-10,5,-0.43,64260500,27858,96.53,2300,2340,2295,3040,1640,2340,2306.72,1.28,0,14592,2413,2376,2348,2311,2283,2362,2297,184,700,500,1590,5,1,35901760,837,12.07,0.65,12,0.08,193.00,3604.00,3500,20240227,-33.43,1965,20240813,18.58,2560,-8.98,20250102,2250,3.56,20250214,3365,-30.76,20240314,1965,18.58,20240813,1.31,N,171120,500,184 억,,458936,N,N,0,N,00,N
20250311,120847,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2330,-10,5,-0.43,63420990,27496,95.27,2300,2340,2295,3040,1640,2340,2306.55,1.28,0,14592,2413,2376,2348,2311,2283,2362,2297,184,700,500,1590,5,1,35901760,837,12.07,0.65,12,0.08,193.00,3604.00,3500,20240227,-33.43,1965,20240813,18.58,2560,-8.98,20250102,2250,3.56,20250214,3365,-30.76,20240314,1965,18.58,20240813,1.31,N,171120,500,184 억,,458936,N,N,0,N,00,N
20250311,110847,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2320,-20,5,-0.85,61063890,26482,91.76,2300,2340,2295,3040,1640,2340,2305.86,1.28,0,14592,2413,2376,2348,2311,2283,2362,2297,184,700,500,1590,5,1,35901760,833,12.02,0.64,12,0.07,193.00,3604.00,3500,20240227,-33.71,1965,20240813,18.07,2560,-9.38,20250102,2250,3.11,20250214,3365,-31.05,20240314,1965,18.07,20240813,1.31,N,171120,500,184 억,,458936,N,N,0,N,00,N
20250311,100848,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2335,-5,5,-0.21,60138895,26083,90.38,2300,2340,2295,3040,1640,2340,2305.67,1.28,0,14747,2413,2376,2348,2311,2283,2362,2297,184,700,500,1590,5,1,35901760,838,12.10,0.65,12,0.07,193.00,3604.00,3500,20240227,-33.29,1965,20240813,18.83,2560,-8.79,20250102,2250,3.78,20250214,3365,-30.61,20240314,1965,18.83,20240813,1.31,N,171120,500,184 억,,458936,N,N,0,N,00,N
20250311,090849,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2305,-35,5,-1.50,12831285,5566,19.29,2300,2335,2300,3040,1640,2340,2305.30,1.28,0,775,2413,2376,2348,2311,2283,2362,2297,184,700,500,1590,5,1,35901760,828,11.94,0.64,12,0.02,193.00,3604.00,3500,20240227,-34.14,1965,20240813,17.30,2560,-9.96,20250102,2250,2.44,20250214,3365,-31.50,20240314,1965,17.30,20240813,1.31,N,171120,500,184 억,,458936,N,N,0,N,00,N
20250310,160840,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2340,-50,5,-2.09,67765264,28860,40.28,2385,2385,2320,3105,1675,2390,2348.06,1.28,0,406,2473,2431,2403,2361,2333,2417,2347,184,715,500,1620,5,1,35901760,840,12.12,0.65,12,0.08,193.00,3604.00,3520,20240226,-33.52,1965,20240813,19.08,2560,-8.59,20250102,2250,4.00,20250214,3365,-30.46,20240314,1965,19.08,20240813,1.30,N,171120,500,184 억,,458469,N,N,0,N,00,N
20250310,150846,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2350,-40,5,-1.67,52067604,22163,30.93,2385,2385,2320,3105,1675,2390,2349.30,1.28,0,2192,2473,2431,2403,2361,2333,2417,2347,184,715,500,1620,5,1,35901760,844,12.18,0.65,12,0.06,193.00,3604.00,3520,20240226,-33.24,1965,20240813,19.59,2560,-8.20,20250102,2250,4.44,20250214,3365,-30.16,20240314,1965,19.59,20240813,1.30,N,171120,500,184 억,,458469,N,N,0,N,00,N
20250310,140845,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2365,-25,5,-1.05,47566807,20252,28.27,2385,2385,2320,3105,1675,2390,2348.74,1.28,0,2531,2473,2431,2403,2361,2333,2417,2347,184,715,500,1620,5,1,35901760,849,12.25,0.66,12,0.06,193.00,3604.00,3520,20240226,-32.81,1965,20240813,20.36,2560,-7.62,20250102,2250,5.11,20250214,3365,-29.72,20240314,1965,20.36,20240813,1.30,N,171120,500,184 억,,458469,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 160845 57 100.00 KOSDAQ 화학 N N N N N 2315 -25 5 -1.07 69807870 30251 104.82 2300 2340 2295 3040 1640 2340 2307.62 1.28 0 14242 2413 2376 2348 2311 2283 2362 2297 184 700 500 1590 5 1 35901760 831 11.99 0.64 12 0.08 193.00 3604.00 3500 20240227 -33.86 1965 20240813 17.81 2560 -9.57 20250102 2250 2.89 20250214 3365 -31.20 20240314 1965 17.81 20240813 1.31 N 171120 500 184 억 458936 N N 0 N 00 N
3 20250311 150848 57 100.00 KOSDAQ 화학 N N N N N 2330 -10 5 -0.43 65374000 28336 98.18 2300 2340 2295 3040 1640 2340 2307.10 1.28 0 14592 2413 2376 2348 2311 2283 2362 2297 184 700 500 1590 5 1 35901760 837 12.07 0.65 12 0.08 193.00 3604.00 3500 20240227 -33.43 1965 20240813 18.58 2560 -8.98 20250102 2250 3.56 20250214 3365 -30.76 20240314 1965 18.58 20240813 1.31 N 171120 500 184 억 458936 N N 0 N 00 N
4 20250311 140850 57 100.00 KOSDAQ 화학 N N N N N 2330 -10 5 -0.43 65343710 28323 98.14 2300 2340 2295 3040 1640 2340 2307.09 1.28 0 14592 2413 2376 2348 2311 2283 2362 2297 184 700 500 1590 5 1 35901760 837 12.07 0.65 12 0.08 193.00 3604.00 3500 20240227 -33.43 1965 20240813 18.58 2560 -8.98 20250102 2250 3.56 20250214 3365 -30.76 20240314 1965 18.58 20240813 1.31 N 171120 500 184 억 458936 N N 0 N 00 N
5 20250311 130848 57 100.00 KOSDAQ 화학 N N N N N 2330 -10 5 -0.43 64260500 27858 96.53 2300 2340 2295 3040 1640 2340 2306.72 1.28 0 14592 2413 2376 2348 2311 2283 2362 2297 184 700 500 1590 5 1 35901760 837 12.07 0.65 12 0.08 193.00 3604.00 3500 20240227 -33.43 1965 20240813 18.58 2560 -8.98 20250102 2250 3.56 20250214 3365 -30.76 20240314 1965 18.58 20240813 1.31 N 171120 500 184 억 458936 N N 0 N 00 N
6 20250311 120847 57 100.00 KOSDAQ 화학 N N N N N 2330 -10 5 -0.43 63420990 27496 95.27 2300 2340 2295 3040 1640 2340 2306.55 1.28 0 14592 2413 2376 2348 2311 2283 2362 2297 184 700 500 1590 5 1 35901760 837 12.07 0.65 12 0.08 193.00 3604.00 3500 20240227 -33.43 1965 20240813 18.58 2560 -8.98 20250102 2250 3.56 20250214 3365 -30.76 20240314 1965 18.58 20240813 1.31 N 171120 500 184 억 458936 N N 0 N 00 N
7 20250311 110847 57 100.00 KOSDAQ 화학 N N N N N 2320 -20 5 -0.85 61063890 26482 91.76 2300 2340 2295 3040 1640 2340 2305.86 1.28 0 14592 2413 2376 2348 2311 2283 2362 2297 184 700 500 1590 5 1 35901760 833 12.02 0.64 12 0.07 193.00 3604.00 3500 20240227 -33.71 1965 20240813 18.07 2560 -9.38 20250102 2250 3.11 20250214 3365 -31.05 20240314 1965 18.07 20240813 1.31 N 171120 500 184 억 458936 N N 0 N 00 N
8 20250311 100848 57 100.00 KOSDAQ 화학 N N N N N 2335 -5 5 -0.21 60138895 26083 90.38 2300 2340 2295 3040 1640 2340 2305.67 1.28 0 14747 2413 2376 2348 2311 2283 2362 2297 184 700 500 1590 5 1 35901760 838 12.10 0.65 12 0.07 193.00 3604.00 3500 20240227 -33.29 1965 20240813 18.83 2560 -8.79 20250102 2250 3.78 20250214 3365 -30.61 20240314 1965 18.83 20240813 1.31 N 171120 500 184 억 458936 N N 0 N 00 N
9 20250311 090849 57 100.00 KOSDAQ 화학 N N N N N 2305 -35 5 -1.50 12831285 5566 19.29 2300 2335 2300 3040 1640 2340 2305.30 1.28 0 775 2413 2376 2348 2311 2283 2362 2297 184 700 500 1590 5 1 35901760 828 11.94 0.64 12 0.02 193.00 3604.00 3500 20240227 -34.14 1965 20240813 17.30 2560 -9.96 20250102 2250 2.44 20250214 3365 -31.50 20240314 1965 17.30 20240813 1.31 N 171120 500 184 억 458936 N N 0 N 00 N
10 20250310 160840 57 100.00 KOSDAQ 화학 N N N N N 2340 -50 5 -2.09 67765264 28860 40.28 2385 2385 2320 3105 1675 2390 2348.06 1.28 0 406 2473 2431 2403 2361 2333 2417 2347 184 715 500 1620 5 1 35901760 840 12.12 0.65 12 0.08 193.00 3604.00 3520 20240226 -33.52 1965 20240813 19.08 2560 -8.59 20250102 2250 4.00 20250214 3365 -30.46 20240314 1965 19.08 20240813 1.30 N 171120 500 184 억 458469 N N 0 N 00 N
11 20250310 150846 57 100.00 KOSDAQ 화학 N N N N N 2350 -40 5 -1.67 52067604 22163 30.93 2385 2385 2320 3105 1675 2390 2349.30 1.28 0 2192 2473 2431 2403 2361 2333 2417 2347 184 715 500 1620 5 1 35901760 844 12.18 0.65 12 0.06 193.00 3604.00 3520 20240226 -33.24 1965 20240813 19.59 2560 -8.20 20250102 2250 4.44 20250214 3365 -30.16 20240314 1965 19.59 20240813 1.30 N 171120 500 184 억 458469 N N 0 N 00 N
12 20250310 140845 57 100.00 KOSDAQ 화학 N N N N N 2365 -25 5 -1.05 47566807 20252 28.27 2385 2385 2320 3105 1675 2390 2348.74 1.28 0 2531 2473 2431 2403 2361 2333 2417 2347 184 715 500 1620 5 1 35901760 849 12.25 0.66 12 0.06 193.00 3604.00 3520 20240226 -32.81 1965 20240813 20.36 2560 -7.62 20250102 2250 5.11 20250214 3365 -29.72 20240314 1965 20.36 20240813 1.30 N 171120 500 184 억 458469 N N 0 N 00 N