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
453860/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
20250312,161300,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,22100,1550,2,7.54,2942986475,136342,583.88,20600,22200,20450,26700,14400,20550,21585.20,0.87,0,16547,21583,21066,20083,19566,18583,21325,19825,28,6150,500,14380,50,1,5657215,1250,14.30,2.67,12,2.41,1545.00,8273.00,51800,20240529,-57.34,16100,20241210,37.27,23750,-6.95,20250227,16590,33.21,20250210,51800,-57.34,20240529,16100,37.27,20241210,2.77,N,453860,500,28 억,,49101,N,N,0,N,00,N
20250312,151304,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,21900,1350,2,6.57,2883574625,133640,572.31,20600,22200,20450,26700,14400,20550,21577.18,0.87,0,15530,21583,21066,20083,19566,18583,21325,19825,28,6150,500,14380,50,1,5657215,1239,14.17,2.65,12,2.36,1545.00,8273.00,51800,20240529,-57.72,16100,20241210,36.02,23750,-7.79,20250227,16590,32.01,20250210,51800,-57.72,20240529,16100,36.02,20241210,2.77,N,453860,500,28 억,,49101,N,N,0,N,00,N
20250312,141258,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,22050,1500,2,7.30,2545719975,118226,506.30,20600,22200,20450,26700,14400,20550,21532.66,0.87,0,10066,21583,21066,20083,19566,18583,21325,19825,28,6150,500,14380,50,1,5657215,1247,14.27,2.67,12,2.09,1545.00,8273.00,51800,20240529,-57.43,16100,20241210,36.96,23750,-7.16,20250227,16590,32.91,20250210,51800,-57.43,20240529,16100,36.96,20241210,2.77,N,453860,500,28 억,,49101,N,N,0,N,00,N
20250312,131300,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,21900,1350,2,6.57,2093208900,97558,417.79,20600,22000,20450,26700,14400,20550,21456.05,0.87,0,6338,21583,21066,20083,19566,18583,21325,19825,28,6150,500,14380,50,1,5657215,1239,14.17,2.65,12,1.72,1545.00,8273.00,51800,20240529,-57.72,16100,20241210,36.02,23750,-7.79,20250227,16590,32.01,20250210,51800,-57.72,20240529,16100,36.02,20241210,2.77,N,453860,500,28 억,,49101,N,N,0,N,00,N
20250312,121305,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,21650,1100,2,5.35,1516915175,71058,304.30,20600,22000,20450,26700,14400,20550,21347.56,0.87,0,-1037,21583,21066,20083,19566,18583,21325,19825,28,6150,500,14380,50,1,5657215,1225,14.01,2.62,12,1.26,1545.00,8273.00,51800,20240529,-58.20,16100,20241210,34.47,23750,-8.84,20250227,16590,30.50,20250210,51800,-58.20,20240529,16100,34.47,20241210,2.77,N,453860,500,28 억,,49101,N,N,0,N,00,N
20250312,111254,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,20950,400,2,1.95,230129750,11095,47.51,20600,21000,20450,26700,14400,20550,20741.75,0.87,0,919,21583,21066,20083,19566,18583,21325,19825,28,6150,500,14380,50,1,5657215,1185,13.56,2.53,12,0.20,1545.00,8273.00,51800,20240529,-59.56,16100,20241210,30.12,23750,-11.79,20250227,16590,26.28,20250210,51800,-59.56,20240529,16100,30.12,20241210,2.77,N,453860,500,28 억,,49101,N,N,0,N,00,N
20250312,101257,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,20800,250,2,1.22,147819600,7159,30.66,20600,20850,20450,26700,14400,20550,20648.08,0.87,0,1317,21583,21066,20083,19566,18583,21325,19825,28,6150,500,14380,50,1,5657215,1177,13.46,2.51,12,0.13,1545.00,8273.00,51800,20240529,-59.85,16100,20241210,29.19,23750,-12.42,20250227,16590,25.38,20250210,51800,-59.85,20240529,16100,29.19,20241210,2.77,N,453860,500,28 억,,49101,N,N,0,N,00,N
20250312,091305,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,20550,0,3,0.00,73807250,3576,15.31,20600,20800,20450,26700,14400,20550,20639.61,0.87,0,2232,21583,21066,20083,19566,18583,21325,19825,28,6150,500,14380,50,1,5657215,1163,13.30,2.48,12,0.06,1545.00,8273.00,51800,20240529,-60.33,16100,20241210,27.64,23750,-13.47,20250227,16590,23.87,20250210,51800,-60.33,20240529,16100,27.64,20241210,2.77,N,453860,500,28 억,,49101,N,N,0,N,00,N
20250311,161250,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,20550,100,2,0.49,469462740,23286,73.85,20150,20600,19100,26550,14350,20450,20160.73,0.83,0,2352,21736,21092,20456,19812,19176,21090,19810,28,6100,500,14310,50,1,5657215,1163,13.30,2.48,12,0.41,1545.00,8273.00,51800,20240529,-60.33,16100,20241210,27.64,23750,-13.47,20250227,16590,23.87,20250210,51800,-60.33,20240529,16100,27.64,20241210,2.82,N,453860,500,28 억,,46764,N,N,0,N,00,N
20250311,151252,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,20500,50,2,0.24,430559290,21394,67.85,20150,20550,19100,26550,14350,20450,20125.24,0.83,0,2165,21736,21092,20456,19812,19176,21090,19810,28,6100,500,14310,50,1,5657215,1160,13.27,2.48,12,0.38,1545.00,8273.00,51800,20240529,-60.42,16100,20241210,27.33,23750,-13.68,20250227,16590,23.57,20250210,51800,-60.42,20240529,16100,27.33,20241210,2.82,N,453860,500,28 억,,46764,N,N,0,N,00,N
20250311,141257,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,20250,-200,5,-0.98,329757790,16460,52.20,20150,20350,19100,26550,14350,20450,20033.89,0.83,0,1226,21736,21092,20456,19812,19176,21090,19810,28,6100,500,14310,50,1,5657215,1146,13.11,2.45,12,0.29,1545.00,8273.00,51800,20240529,-60.91,16100,20241210,25.78,23750,-14.74,20250227,16590,22.06,20250210,51800,-60.91,20240529,16100,25.78,20241210,2.82,N,453860,500,28 억,,46764,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 161300 57 100.00 KOSDAQ 화학 N N N N N 22100 1550 2 7.54 2942986475 136342 583.88 20600 22200 20450 26700 14400 20550 21585.20 0.87 0 16547 21583 21066 20083 19566 18583 21325 19825 28 6150 500 14380 50 1 5657215 1250 14.30 2.67 12 2.41 1545.00 8273.00 51800 20240529 -57.34 16100 20241210 37.27 23750 -6.95 20250227 16590 33.21 20250210 51800 -57.34 20240529 16100 37.27 20241210 2.77 N 453860 500 28 억 49101 N N 0 N 00 N
3 20250312 151304 57 100.00 KOSDAQ 화학 N N N N N 21900 1350 2 6.57 2883574625 133640 572.31 20600 22200 20450 26700 14400 20550 21577.18 0.87 0 15530 21583 21066 20083 19566 18583 21325 19825 28 6150 500 14380 50 1 5657215 1239 14.17 2.65 12 2.36 1545.00 8273.00 51800 20240529 -57.72 16100 20241210 36.02 23750 -7.79 20250227 16590 32.01 20250210 51800 -57.72 20240529 16100 36.02 20241210 2.77 N 453860 500 28 억 49101 N N 0 N 00 N
4 20250312 141258 57 100.00 KOSDAQ 화학 N N N N N 22050 1500 2 7.30 2545719975 118226 506.30 20600 22200 20450 26700 14400 20550 21532.66 0.87 0 10066 21583 21066 20083 19566 18583 21325 19825 28 6150 500 14380 50 1 5657215 1247 14.27 2.67 12 2.09 1545.00 8273.00 51800 20240529 -57.43 16100 20241210 36.96 23750 -7.16 20250227 16590 32.91 20250210 51800 -57.43 20240529 16100 36.96 20241210 2.77 N 453860 500 28 억 49101 N N 0 N 00 N
5 20250312 131300 57 100.00 KOSDAQ 화학 N N N N N 21900 1350 2 6.57 2093208900 97558 417.79 20600 22000 20450 26700 14400 20550 21456.05 0.87 0 6338 21583 21066 20083 19566 18583 21325 19825 28 6150 500 14380 50 1 5657215 1239 14.17 2.65 12 1.72 1545.00 8273.00 51800 20240529 -57.72 16100 20241210 36.02 23750 -7.79 20250227 16590 32.01 20250210 51800 -57.72 20240529 16100 36.02 20241210 2.77 N 453860 500 28 억 49101 N N 0 N 00 N
6 20250312 121305 57 100.00 KOSDAQ 화학 N N N N N 21650 1100 2 5.35 1516915175 71058 304.30 20600 22000 20450 26700 14400 20550 21347.56 0.87 0 -1037 21583 21066 20083 19566 18583 21325 19825 28 6150 500 14380 50 1 5657215 1225 14.01 2.62 12 1.26 1545.00 8273.00 51800 20240529 -58.20 16100 20241210 34.47 23750 -8.84 20250227 16590 30.50 20250210 51800 -58.20 20240529 16100 34.47 20241210 2.77 N 453860 500 28 억 49101 N N 0 N 00 N
7 20250312 111254 57 100.00 KOSDAQ 화학 N N N N N 20950 400 2 1.95 230129750 11095 47.51 20600 21000 20450 26700 14400 20550 20741.75 0.87 0 919 21583 21066 20083 19566 18583 21325 19825 28 6150 500 14380 50 1 5657215 1185 13.56 2.53 12 0.20 1545.00 8273.00 51800 20240529 -59.56 16100 20241210 30.12 23750 -11.79 20250227 16590 26.28 20250210 51800 -59.56 20240529 16100 30.12 20241210 2.77 N 453860 500 28 억 49101 N N 0 N 00 N
8 20250312 101257 57 100.00 KOSDAQ 화학 N N N N N 20800 250 2 1.22 147819600 7159 30.66 20600 20850 20450 26700 14400 20550 20648.08 0.87 0 1317 21583 21066 20083 19566 18583 21325 19825 28 6150 500 14380 50 1 5657215 1177 13.46 2.51 12 0.13 1545.00 8273.00 51800 20240529 -59.85 16100 20241210 29.19 23750 -12.42 20250227 16590 25.38 20250210 51800 -59.85 20240529 16100 29.19 20241210 2.77 N 453860 500 28 억 49101 N N 0 N 00 N
9 20250312 091305 57 100.00 KOSDAQ 화학 N N N N N 20550 0 3 0.00 73807250 3576 15.31 20600 20800 20450 26700 14400 20550 20639.61 0.87 0 2232 21583 21066 20083 19566 18583 21325 19825 28 6150 500 14380 50 1 5657215 1163 13.30 2.48 12 0.06 1545.00 8273.00 51800 20240529 -60.33 16100 20241210 27.64 23750 -13.47 20250227 16590 23.87 20250210 51800 -60.33 20240529 16100 27.64 20241210 2.77 N 453860 500 28 억 49101 N N 0 N 00 N
10 20250311 161250 57 100.00 KOSDAQ 화학 N N N N N 20550 100 2 0.49 469462740 23286 73.85 20150 20600 19100 26550 14350 20450 20160.73 0.83 0 2352 21736 21092 20456 19812 19176 21090 19810 28 6100 500 14310 50 1 5657215 1163 13.30 2.48 12 0.41 1545.00 8273.00 51800 20240529 -60.33 16100 20241210 27.64 23750 -13.47 20250227 16590 23.87 20250210 51800 -60.33 20240529 16100 27.64 20241210 2.82 N 453860 500 28 억 46764 N N 0 N 00 N
11 20250311 151252 57 100.00 KOSDAQ 화학 N N N N N 20500 50 2 0.24 430559290 21394 67.85 20150 20550 19100 26550 14350 20450 20125.24 0.83 0 2165 21736 21092 20456 19812 19176 21090 19810 28 6100 500 14310 50 1 5657215 1160 13.27 2.48 12 0.38 1545.00 8273.00 51800 20240529 -60.42 16100 20241210 27.33 23750 -13.68 20250227 16590 23.57 20250210 51800 -60.42 20240529 16100 27.33 20241210 2.82 N 453860 500 28 억 46764 N N 0 N 00 N
12 20250311 141257 57 100.00 KOSDAQ 화학 N N N N N 20250 -200 5 -0.98 329757790 16460 52.20 20150 20350 19100 26550 14350 20450 20033.89 0.83 0 1226 21736 21092 20456 19812 19176 21090 19810 28 6100 500 14310 50 1 5657215 1146 13.11 2.45 12 0.29 1545.00 8273.00 51800 20240529 -60.91 16100 20241210 25.78 23750 -14.74 20250227 16590 22.06 20250210 51800 -60.91 20240529 16100 25.78 20241210 2.82 N 453860 500 28 억 46764 N N 0 N 00 N