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

Update 2025-03-18 2979 top30,price

Browse Source
This commit is contained in:
ened
2025-03-18 18:11:59 +09:00
parent 5220df7c6a
commit 3331b58223
2979 changed files with 32083 additions and 2737 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
120240/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
20250318,160818,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,12970,10,2,0.08,40040740,3092,84.14,12950,12980,12890,16840,9080,12960,12949.79,0.63,0,-412,13046,13002,12926,12882,12806,13025,12905,36,3880,500,9590,10,1,7190391,933,7.20,0.56,12,0.04,1802.00,23200.00,18070,20240306,-28.22,11550,20241210,12.29,13500,-3.93,20250121,12600,2.94,20250203,17800,-27.13,20240419,11550,12.29,20241210,1.79,N,120240,500,35 억,,45236,N,N,0,N,00,N
20250318,150822,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,12970,10,2,0.08,36409130,2812,76.52,12950,12970,12890,16840,9080,12960,12947.77,0.63,0,-410,13046,13002,12926,12882,12806,13025,12905,36,3880,500,9590,10,1,7190391,933,7.20,0.56,12,0.04,1802.00,23200.00,18070,20240306,-28.22,11550,20241210,12.29,13500,-3.93,20250121,12600,2.94,20250203,17800,-27.13,20240419,11550,12.29,20241210,1.79,N,120240,500,35 억,,45236,N,N,0,N,00,N
20250318,140819,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,12970,10,2,0.08,34296520,2649,72.08,12950,12970,12890,16840,9080,12960,12946.97,0.63,0,-410,13046,13002,12926,12882,12806,13025,12905,36,3880,500,9590,10,1,7190391,933,7.20,0.56,12,0.04,1802.00,23200.00,18070,20240306,-28.22,11550,20241210,12.29,13500,-3.93,20250121,12600,2.94,20250203,17800,-27.13,20240419,11550,12.29,20241210,1.79,N,120240,500,35 억,,45236,N,N,0,N,00,N
20250318,130819,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,12970,10,2,0.08,29073480,2246,61.12,12950,12970,12890,16840,9080,12960,12944.56,0.63,0,-410,13046,13002,12926,12882,12806,13025,12905,36,3880,500,9590,10,1,7190391,933,7.20,0.56,12,0.03,1802.00,23200.00,18070,20240306,-28.22,11550,20241210,12.29,13500,-3.93,20250121,12600,2.94,20250203,17800,-27.13,20240419,11550,12.29,20241210,1.79,N,120240,500,35 억,,45236,N,N,0,N,00,N
20250318,120820,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,12960,0,3,0.00,18364260,1420,38.64,12950,12970,12890,16840,9080,12960,12932.58,0.63,0,-410,13046,13002,12926,12882,12806,13025,12905,36,3880,500,9590,10,1,7190391,932,7.19,0.56,12,0.02,1802.00,23200.00,18070,20240306,-28.28,11550,20241210,12.21,13500,-4.00,20250121,12600,2.86,20250203,17800,-27.19,20240419,11550,12.21,20241210,1.79,N,120240,500,35 억,,45236,N,N,0,N,00,N
20250318,110818,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,12960,0,3,0.00,17703440,1369,37.25,12950,12970,12890,16840,9080,12960,12931.66,0.63,0,-417,13046,13002,12926,12882,12806,13025,12905,36,3880,500,9590,10,1,7190391,932,7.19,0.56,12,0.02,1802.00,23200.00,18070,20240306,-28.28,11550,20241210,12.21,13500,-4.00,20250121,12600,2.86,20250203,17800,-27.19,20240419,11550,12.21,20241210,1.79,N,120240,500,35 억,,45236,N,N,0,N,00,N
20250318,100821,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,12920,-40,5,-0.31,15033370,1162,31.62,12950,12970,12900,16840,9080,12960,12937.50,0.63,0,-417,13046,13002,12926,12882,12806,13025,12905,36,3880,500,9590,10,1,7190391,929,7.17,0.56,12,0.02,1802.00,23200.00,18070,20240306,-28.50,11550,20241210,11.86,13500,-4.30,20250121,12600,2.54,20250203,17800,-27.42,20240419,11550,11.86,20241210,1.79,N,120240,500,35 억,,45236,N,N,0,N,00,N
20250318,090823,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,12950,-10,5,-0.08,5231800,404,10.99,12950,12950,12950,16840,9080,12960,12950.00,0.63,0,-185,13046,13002,12926,12882,12806,13025,12905,36,3880,500,9590,10,1,7190391,931,7.19,0.56,12,0.01,1802.00,23200.00,18070,20240306,-28.33,11550,20241210,12.12,13500,-4.07,20250121,12600,2.78,20250203,17800,-27.25,20240419,11550,12.12,20241210,1.79,N,120240,500,35 억,,45236,N,N,0,N,00,N
20250317,160817,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,12960,90,2,0.70,47357540,3675,43.98,12870,12970,12850,16730,9010,12870,12886.41,0.62,0,604,12976,12922,12836,12782,12696,12950,12810,36,3860,500,9520,10,1,7190391,932,7.19,0.56,12,0.05,1802.00,23200.00,18460,20240305,-29.79,11550,20241210,12.21,13500,-4.00,20250121,12600,2.86,20250203,17800,-27.19,20240419,11550,12.21,20241210,1.79,N,120240,500,35 억,,44640,N,N,0,N,00,N
20250317,150817,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,12960,90,2,0.70,44961290,3490,41.76,12870,12970,12850,16730,9010,12870,12882.89,0.62,0,608,12976,12922,12836,12782,12696,12950,12810,36,3860,500,9520,10,1,7190391,932,7.19,0.56,12,0.05,1802.00,23200.00,18460,20240305,-29.79,11550,20241210,12.21,13500,-4.00,20250121,12600,2.86,20250203,17800,-27.19,20240419,11550,12.21,20241210,1.79,N,120240,500,35 억,,44640,N,N,0,N,00,N
20250317,140818,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,12920,50,2,0.39,37745020,2932,35.08,12870,12930,12850,16730,9010,12870,12873.47,0.62,0,529,12976,12922,12836,12782,12696,12950,12810,36,3860,500,9520,10,1,7190391,929,7.17,0.56,12,0.04,1802.00,23200.00,18460,20240305,-30.01,11550,20241210,11.86,13500,-4.30,20250121,12600,2.54,20250203,17800,-27.42,20240419,11550,11.86,20241210,1.79,N,120240,500,35 억,,44640,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 20250318 160818 57 100.00 KOSDAQ 화학 N N N N N 12970 10 2 0.08 40040740 3092 84.14 12950 12980 12890 16840 9080 12960 12949.79 0.63 0 -412 13046 13002 12926 12882 12806 13025 12905 36 3880 500 9590 10 1 7190391 933 7.20 0.56 12 0.04 1802.00 23200.00 18070 20240306 -28.22 11550 20241210 12.29 13500 -3.93 20250121 12600 2.94 20250203 17800 -27.13 20240419 11550 12.29 20241210 1.79 N 120240 500 35 억 45236 N N 0 N 00 N
3 20250318 150822 57 100.00 KOSDAQ 화학 N N N N N 12970 10 2 0.08 36409130 2812 76.52 12950 12970 12890 16840 9080 12960 12947.77 0.63 0 -410 13046 13002 12926 12882 12806 13025 12905 36 3880 500 9590 10 1 7190391 933 7.20 0.56 12 0.04 1802.00 23200.00 18070 20240306 -28.22 11550 20241210 12.29 13500 -3.93 20250121 12600 2.94 20250203 17800 -27.13 20240419 11550 12.29 20241210 1.79 N 120240 500 35 억 45236 N N 0 N 00 N
4 20250318 140819 57 100.00 KOSDAQ 화학 N N N N N 12970 10 2 0.08 34296520 2649 72.08 12950 12970 12890 16840 9080 12960 12946.97 0.63 0 -410 13046 13002 12926 12882 12806 13025 12905 36 3880 500 9590 10 1 7190391 933 7.20 0.56 12 0.04 1802.00 23200.00 18070 20240306 -28.22 11550 20241210 12.29 13500 -3.93 20250121 12600 2.94 20250203 17800 -27.13 20240419 11550 12.29 20241210 1.79 N 120240 500 35 억 45236 N N 0 N 00 N
5 20250318 130819 57 100.00 KOSDAQ 화학 N N N N N 12970 10 2 0.08 29073480 2246 61.12 12950 12970 12890 16840 9080 12960 12944.56 0.63 0 -410 13046 13002 12926 12882 12806 13025 12905 36 3880 500 9590 10 1 7190391 933 7.20 0.56 12 0.03 1802.00 23200.00 18070 20240306 -28.22 11550 20241210 12.29 13500 -3.93 20250121 12600 2.94 20250203 17800 -27.13 20240419 11550 12.29 20241210 1.79 N 120240 500 35 억 45236 N N 0 N 00 N
6 20250318 120820 57 100.00 KOSDAQ 화학 N N N N N 12960 0 3 0.00 18364260 1420 38.64 12950 12970 12890 16840 9080 12960 12932.58 0.63 0 -410 13046 13002 12926 12882 12806 13025 12905 36 3880 500 9590 10 1 7190391 932 7.19 0.56 12 0.02 1802.00 23200.00 18070 20240306 -28.28 11550 20241210 12.21 13500 -4.00 20250121 12600 2.86 20250203 17800 -27.19 20240419 11550 12.21 20241210 1.79 N 120240 500 35 억 45236 N N 0 N 00 N
7 20250318 110818 57 100.00 KOSDAQ 화학 N N N N N 12960 0 3 0.00 17703440 1369 37.25 12950 12970 12890 16840 9080 12960 12931.66 0.63 0 -417 13046 13002 12926 12882 12806 13025 12905 36 3880 500 9590 10 1 7190391 932 7.19 0.56 12 0.02 1802.00 23200.00 18070 20240306 -28.28 11550 20241210 12.21 13500 -4.00 20250121 12600 2.86 20250203 17800 -27.19 20240419 11550 12.21 20241210 1.79 N 120240 500 35 억 45236 N N 0 N 00 N
8 20250318 100821 57 100.00 KOSDAQ 화학 N N N N N 12920 -40 5 -0.31 15033370 1162 31.62 12950 12970 12900 16840 9080 12960 12937.50 0.63 0 -417 13046 13002 12926 12882 12806 13025 12905 36 3880 500 9590 10 1 7190391 929 7.17 0.56 12 0.02 1802.00 23200.00 18070 20240306 -28.50 11550 20241210 11.86 13500 -4.30 20250121 12600 2.54 20250203 17800 -27.42 20240419 11550 11.86 20241210 1.79 N 120240 500 35 억 45236 N N 0 N 00 N
9 20250318 090823 57 100.00 KOSDAQ 화학 N N N N N 12950 -10 5 -0.08 5231800 404 10.99 12950 12950 12950 16840 9080 12960 12950.00 0.63 0 -185 13046 13002 12926 12882 12806 13025 12905 36 3880 500 9590 10 1 7190391 931 7.19 0.56 12 0.01 1802.00 23200.00 18070 20240306 -28.33 11550 20241210 12.12 13500 -4.07 20250121 12600 2.78 20250203 17800 -27.25 20240419 11550 12.12 20241210 1.79 N 120240 500 35 억 45236 N N 0 N 00 N
10 20250317 160817 57 100.00 KOSDAQ 화학 N N N N N 12960 90 2 0.70 47357540 3675 43.98 12870 12970 12850 16730 9010 12870 12886.41 0.62 0 604 12976 12922 12836 12782 12696 12950 12810 36 3860 500 9520 10 1 7190391 932 7.19 0.56 12 0.05 1802.00 23200.00 18460 20240305 -29.79 11550 20241210 12.21 13500 -4.00 20250121 12600 2.86 20250203 17800 -27.19 20240419 11550 12.21 20241210 1.79 N 120240 500 35 억 44640 N N 0 N 00 N
11 20250317 150817 57 100.00 KOSDAQ 화학 N N N N N 12960 90 2 0.70 44961290 3490 41.76 12870 12970 12850 16730 9010 12870 12882.89 0.62 0 608 12976 12922 12836 12782 12696 12950 12810 36 3860 500 9520 10 1 7190391 932 7.19 0.56 12 0.05 1802.00 23200.00 18460 20240305 -29.79 11550 20241210 12.21 13500 -4.00 20250121 12600 2.86 20250203 17800 -27.19 20240419 11550 12.21 20241210 1.79 N 120240 500 35 억 44640 N N 0 N 00 N
12 20250317 140818 57 100.00 KOSDAQ 화학 N N N N N 12920 50 2 0.39 37745020 2932 35.08 12870 12930 12850 16730 9010 12870 12873.47 0.62 0 529 12976 12922 12836 12782 12696 12950 12810 36 3860 500 9520 10 1 7190391 929 7.17 0.56 12 0.04 1802.00 23200.00 18460 20240305 -30.01 11550 20241210 11.86 13500 -4.30 20250121 12600 2.54 20250203 17800 -27.42 20240419 11550 11.86 20241210 1.79 N 120240 500 35 억 44640 N N 0 N 00 N