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
406820/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
20250312,161225,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,13530,720,2,5.62,354044170,26651,191.03,12670,13600,12670,16650,8970,12810,13289.68,0.81,0,3489,13276,13042,12796,12562,12316,13160,12680,18,3840,500,8190,10,1,3534040,478,-5.15,1.36,12,0.75,-2629.00,9930.00,29150,20240604,-53.58,9280,20241210,45.80,15280,-11.45,20250227,10600,27.64,20250102,29150,-53.58,20240604,9280,45.80,20241210,0.86,N,406820,500,17 억,,28782,N,N,0,N,00,N
20250312,151229,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,13440,630,2,4.92,330780940,24930,178.70,12670,13600,12670,16650,8970,12810,13273.82,0.81,0,3343,13276,13042,12796,12562,12316,13160,12680,18,3840,500,8190,10,1,3534040,475,-5.11,1.35,12,0.71,-2629.00,9930.00,29150,20240604,-53.89,9280,20241210,44.83,15280,-12.04,20250227,10600,26.79,20250102,29150,-53.89,20240604,9280,44.83,20241210,0.86,N,406820,500,17 억,,28782,N,N,0,N,00,N
20250312,141223,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,13410,600,2,4.68,295430440,22300,159.85,12670,13600,12670,16650,8970,12810,13253.81,0.81,0,2448,13276,13042,12796,12562,12316,13160,12680,18,3840,500,8190,10,1,3534040,474,-5.10,1.35,12,0.63,-2629.00,9930.00,29150,20240604,-54.00,9280,20241210,44.50,15280,-12.24,20250227,10600,26.51,20250102,29150,-54.00,20240604,9280,44.50,20241210,0.86,N,406820,500,17 억,,28782,N,N,0,N,00,N
20250312,131225,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,13320,510,2,3.98,182248020,13896,99.61,12670,13370,12670,16650,8970,12810,13121.69,0.81,0,1748,13276,13042,12796,12562,12316,13160,12680,18,3840,500,8190,10,1,3534040,471,-5.07,1.34,12,0.39,-2629.00,9930.00,29150,20240604,-54.31,9280,20241210,43.53,15280,-12.83,20250227,10600,25.66,20250102,29150,-54.31,20240604,9280,43.53,20241210,0.86,N,406820,500,17 억,,28782,N,N,0,N,00,N
20250312,121229,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,13100,290,2,2.26,135810950,10396,74.52,12670,13370,12670,16650,8970,12810,13071.10,0.81,0,1676,13276,13042,12796,12562,12316,13160,12680,18,3840,500,8190,10,1,3534040,463,-4.98,1.32,12,0.29,-2629.00,9930.00,29150,20240604,-55.06,9280,20241210,41.16,15280,-14.27,20250227,10600,23.58,20250102,29150,-55.06,20240604,9280,41.16,20241210,0.86,N,406820,500,17 억,,28782,N,N,0,N,00,N
20250312,111219,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,13040,230,2,1.80,56078930,4353,31.20,12670,13050,12670,16650,8970,12810,12888.06,0.81,0,455,13276,13042,12796,12562,12316,13160,12680,18,3840,500,8190,10,1,3534040,461,-4.96,1.31,12,0.12,-2629.00,9930.00,29150,20240604,-55.27,9280,20241210,40.52,15280,-14.66,20250227,10600,23.02,20250102,29150,-55.27,20240604,9280,40.52,20241210,0.86,N,406820,500,17 억,,28782,N,N,0,N,00,N
20250312,101222,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,12930,120,2,0.94,41808260,3256,23.34,12670,12930,12670,16650,8970,12810,12843.37,0.81,0,248,13276,13042,12796,12562,12316,13160,12680,18,3840,500,8190,10,1,3534040,457,-4.92,1.30,12,0.09,-2629.00,9930.00,29150,20240604,-55.64,9280,20241210,39.33,15280,-15.38,20250227,10600,21.98,20250102,29150,-55.64,20240604,9280,39.33,20241210,0.86,N,406820,500,17 억,,28782,N,N,0,N,00,N
20250312,091230,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,12760,-50,5,-0.39,20269070,1584,11.35,12670,12880,12670,16650,8970,12810,12793.00,0.81,0,242,13276,13042,12796,12562,12316,13160,12680,18,3840,500,8190,10,1,3534040,451,-4.85,1.28,12,0.04,-2629.00,9930.00,29150,20240604,-56.23,9280,20241210,37.50,15280,-16.49,20250227,10600,20.38,20250102,29150,-56.23,20240604,9280,37.50,20241210,0.86,N,406820,500,17 억,,28782,N,N,0,N,00,N
20250311,161215,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,12810,-400,5,-3.03,172622530,13554,76.70,12750,13030,12550,17170,9250,13210,12735.90,0.79,0,814,13716,13462,13236,12982,12756,13350,12870,18,3960,500,8450,10,1,3534040,453,-4.87,1.29,12,0.38,-2629.00,9930.00,29150,20240604,-56.05,9280,20241210,38.04,15280,-16.16,20250227,10600,20.85,20250102,29150,-56.05,20240604,9280,38.04,20241210,0.85,N,406820,500,17 억,,27958,N,N,0,N,00,N
20250311,151218,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,12730,-480,5,-3.63,159113470,12497,70.72,12750,13030,12550,17170,9250,13210,12732.13,0.79,0,1039,13716,13462,13236,12982,12756,13350,12870,18,3960,500,8450,10,1,3534040,450,-4.84,1.28,12,0.35,-2629.00,9930.00,29150,20240604,-56.33,9280,20241210,37.18,15280,-16.69,20250227,10600,20.09,20250102,29150,-56.33,20240604,9280,37.18,20241210,0.85,N,406820,500,17 억,,27958,N,N,0,N,00,N
20250311,141222,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,12790,-420,5,-3.18,137943380,10839,61.33,12750,13030,12550,17170,9250,13210,12726.58,0.79,0,2051,13716,13462,13236,12982,12756,13350,12870,18,3960,500,8450,10,1,3534040,452,-4.86,1.29,12,0.31,-2629.00,9930.00,29150,20240604,-56.12,9280,20241210,37.82,15280,-16.30,20250227,10600,20.66,20250102,29150,-56.12,20240604,9280,37.82,20241210,0.85,N,406820,500,17 억,,27958,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 161225 57 100.00 KOSDAQ 화학 N N N N N 13530 720 2 5.62 354044170 26651 191.03 12670 13600 12670 16650 8970 12810 13289.68 0.81 0 3489 13276 13042 12796 12562 12316 13160 12680 18 3840 500 8190 10 1 3534040 478 -5.15 1.36 12 0.75 -2629.00 9930.00 29150 20240604 -53.58 9280 20241210 45.80 15280 -11.45 20250227 10600 27.64 20250102 29150 -53.58 20240604 9280 45.80 20241210 0.86 N 406820 500 17 억 28782 N N 0 N 00 N
3 20250312 151229 57 100.00 KOSDAQ 화학 N N N N N 13440 630 2 4.92 330780940 24930 178.70 12670 13600 12670 16650 8970 12810 13273.82 0.81 0 3343 13276 13042 12796 12562 12316 13160 12680 18 3840 500 8190 10 1 3534040 475 -5.11 1.35 12 0.71 -2629.00 9930.00 29150 20240604 -53.89 9280 20241210 44.83 15280 -12.04 20250227 10600 26.79 20250102 29150 -53.89 20240604 9280 44.83 20241210 0.86 N 406820 500 17 억 28782 N N 0 N 00 N
4 20250312 141223 57 100.00 KOSDAQ 화학 N N N N N 13410 600 2 4.68 295430440 22300 159.85 12670 13600 12670 16650 8970 12810 13253.81 0.81 0 2448 13276 13042 12796 12562 12316 13160 12680 18 3840 500 8190 10 1 3534040 474 -5.10 1.35 12 0.63 -2629.00 9930.00 29150 20240604 -54.00 9280 20241210 44.50 15280 -12.24 20250227 10600 26.51 20250102 29150 -54.00 20240604 9280 44.50 20241210 0.86 N 406820 500 17 억 28782 N N 0 N 00 N
5 20250312 131225 57 100.00 KOSDAQ 화학 N N N N N 13320 510 2 3.98 182248020 13896 99.61 12670 13370 12670 16650 8970 12810 13121.69 0.81 0 1748 13276 13042 12796 12562 12316 13160 12680 18 3840 500 8190 10 1 3534040 471 -5.07 1.34 12 0.39 -2629.00 9930.00 29150 20240604 -54.31 9280 20241210 43.53 15280 -12.83 20250227 10600 25.66 20250102 29150 -54.31 20240604 9280 43.53 20241210 0.86 N 406820 500 17 억 28782 N N 0 N 00 N
6 20250312 121229 57 100.00 KOSDAQ 화학 N N N N N 13100 290 2 2.26 135810950 10396 74.52 12670 13370 12670 16650 8970 12810 13071.10 0.81 0 1676 13276 13042 12796 12562 12316 13160 12680 18 3840 500 8190 10 1 3534040 463 -4.98 1.32 12 0.29 -2629.00 9930.00 29150 20240604 -55.06 9280 20241210 41.16 15280 -14.27 20250227 10600 23.58 20250102 29150 -55.06 20240604 9280 41.16 20241210 0.86 N 406820 500 17 억 28782 N N 0 N 00 N
7 20250312 111219 57 100.00 KOSDAQ 화학 N N N N N 13040 230 2 1.80 56078930 4353 31.20 12670 13050 12670 16650 8970 12810 12888.06 0.81 0 455 13276 13042 12796 12562 12316 13160 12680 18 3840 500 8190 10 1 3534040 461 -4.96 1.31 12 0.12 -2629.00 9930.00 29150 20240604 -55.27 9280 20241210 40.52 15280 -14.66 20250227 10600 23.02 20250102 29150 -55.27 20240604 9280 40.52 20241210 0.86 N 406820 500 17 억 28782 N N 0 N 00 N
8 20250312 101222 57 100.00 KOSDAQ 화학 N N N N N 12930 120 2 0.94 41808260 3256 23.34 12670 12930 12670 16650 8970 12810 12843.37 0.81 0 248 13276 13042 12796 12562 12316 13160 12680 18 3840 500 8190 10 1 3534040 457 -4.92 1.30 12 0.09 -2629.00 9930.00 29150 20240604 -55.64 9280 20241210 39.33 15280 -15.38 20250227 10600 21.98 20250102 29150 -55.64 20240604 9280 39.33 20241210 0.86 N 406820 500 17 억 28782 N N 0 N 00 N
9 20250312 091230 57 100.00 KOSDAQ 화학 N N N N N 12760 -50 5 -0.39 20269070 1584 11.35 12670 12880 12670 16650 8970 12810 12793.00 0.81 0 242 13276 13042 12796 12562 12316 13160 12680 18 3840 500 8190 10 1 3534040 451 -4.85 1.28 12 0.04 -2629.00 9930.00 29150 20240604 -56.23 9280 20241210 37.50 15280 -16.49 20250227 10600 20.38 20250102 29150 -56.23 20240604 9280 37.50 20241210 0.86 N 406820 500 17 억 28782 N N 0 N 00 N
10 20250311 161215 57 100.00 KOSDAQ 화학 N N N N N 12810 -400 5 -3.03 172622530 13554 76.70 12750 13030 12550 17170 9250 13210 12735.90 0.79 0 814 13716 13462 13236 12982 12756 13350 12870 18 3960 500 8450 10 1 3534040 453 -4.87 1.29 12 0.38 -2629.00 9930.00 29150 20240604 -56.05 9280 20241210 38.04 15280 -16.16 20250227 10600 20.85 20250102 29150 -56.05 20240604 9280 38.04 20241210 0.85 N 406820 500 17 억 27958 N N 0 N 00 N
11 20250311 151218 57 100.00 KOSDAQ 화학 N N N N N 12730 -480 5 -3.63 159113470 12497 70.72 12750 13030 12550 17170 9250 13210 12732.13 0.79 0 1039 13716 13462 13236 12982 12756 13350 12870 18 3960 500 8450 10 1 3534040 450 -4.84 1.28 12 0.35 -2629.00 9930.00 29150 20240604 -56.33 9280 20241210 37.18 15280 -16.69 20250227 10600 20.09 20250102 29150 -56.33 20240604 9280 37.18 20241210 0.85 N 406820 500 17 억 27958 N N 0 N 00 N
12 20250311 141222 57 100.00 KOSDAQ 화학 N N N N N 12790 -420 5 -3.18 137943380 10839 61.33 12750 13030 12550 17170 9250 13210 12726.58 0.79 0 2051 13716 13462 13236 12982 12756 13350 12870 18 3960 500 8450 10 1 3534040 452 -4.86 1.29 12 0.31 -2629.00 9930.00 29150 20240604 -56.12 9280 20241210 37.82 15280 -16.30 20250227 10600 20.66 20250102 29150 -56.12 20240604 9280 37.82 20241210 0.85 N 406820 500 17 억 27958 N N 0 N 00 N