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
170920/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
20250318,160906,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,10110,-340,5,-3.25,304105380,29985,43.98,10420,10440,10060,13580,7320,10450,10141.92,0.08,0,-5912,10883,10666,10413,10196,9943,10775,10305,50,3130,500,7100,10,1,9927212,1004,-3.58,1.06,12,0.30,-2827.00,9531.00,20050,20240522,-49.58,7720,20241209,30.96,11300,-10.53,20250307,8600,17.56,20250102,20050,-49.58,20240522,7720,30.96,20241209,2.09,N,170920,500,49 억,,8380,N,N,0,N,00,N
20250318,150910,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,10140,-310,5,-2.97,297731020,29355,43.06,10420,10440,10060,13580,7320,10450,10142.43,0.08,0,-5594,10883,10666,10413,10196,9943,10775,10305,50,3130,500,7100,10,1,9927212,1007,-3.59,1.06,12,0.30,-2827.00,9531.00,20050,20240522,-49.43,7720,20241209,31.35,11300,-10.27,20250307,8600,17.91,20250102,20050,-49.43,20240522,7720,31.35,20241209,2.09,N,170920,500,49 억,,8380,N,N,0,N,00,N
20250318,140908,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,10100,-350,5,-3.35,233638740,23018,33.77,10420,10440,10060,13580,7320,10450,10150.26,0.08,0,-5012,10883,10666,10413,10196,9943,10775,10305,50,3130,500,7100,10,1,9927212,1003,-3.57,1.06,12,0.23,-2827.00,9531.00,20050,20240522,-49.63,7720,20241209,30.83,11300,-10.62,20250307,8600,17.44,20250102,20050,-49.63,20240522,7720,30.83,20241209,2.09,N,170920,500,49 억,,8380,N,N,0,N,00,N
20250318,130907,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,10140,-310,5,-2.97,148121380,14554,21.35,10420,10440,10060,13580,7320,10450,10177.37,0.08,0,-2505,10883,10666,10413,10196,9943,10775,10305,50,3130,500,7100,10,1,9927212,1007,-3.59,1.06,12,0.15,-2827.00,9531.00,20050,20240522,-49.43,7720,20241209,31.35,11300,-10.27,20250307,8600,17.91,20250102,20050,-49.43,20240522,7720,31.35,20241209,2.09,N,170920,500,49 억,,8380,N,N,0,N,00,N
20250318,120908,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,10180,-270,5,-2.58,133359500,13099,19.21,10420,10440,10060,13580,7320,10450,10180.89,0.08,0,-2026,10883,10666,10413,10196,9943,10775,10305,50,3130,500,7100,10,1,9927212,1011,-3.60,1.07,12,0.13,-2827.00,9531.00,20050,20240522,-49.23,7720,20241209,31.87,11300,-9.91,20250307,8600,18.37,20250102,20050,-49.23,20240522,7720,31.87,20241209,2.09,N,170920,500,49 억,,8380,N,N,0,N,00,N
20250318,110906,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,10180,-270,5,-2.58,125004200,12277,18.01,10420,10440,10060,13580,7320,10450,10181.98,0.08,0,-1376,10883,10666,10413,10196,9943,10775,10305,50,3130,500,7100,10,1,9927212,1011,-3.60,1.07,12,0.12,-2827.00,9531.00,20050,20240522,-49.23,7720,20241209,31.87,11300,-9.91,20250307,8600,18.37,20250102,20050,-49.23,20240522,7720,31.87,20241209,2.09,N,170920,500,49 억,,8380,N,N,0,N,00,N
20250318,100909,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,10250,-200,5,-1.91,66351260,6478,9.50,10420,10440,10130,13580,7320,10450,10242.55,0.08,0,-1899,10883,10666,10413,10196,9943,10775,10305,50,3130,500,7100,10,1,9927212,1018,-3.63,1.08,12,0.07,-2827.00,9531.00,20050,20240522,-48.88,7720,20241209,32.77,11300,-9.29,20250307,8600,19.19,20250102,20050,-48.88,20240522,7720,32.77,20241209,2.09,N,170920,500,49 억,,8380,N,N,0,N,00,N
20250318,090912,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,10440,-10,5,-0.10,1594260,153,0.22,10420,10440,10400,13580,7320,10450,10420.00,0.08,0,-123,10883,10666,10413,10196,9943,10775,10305,50,3130,500,7100,10,1,9927212,1036,-3.69,1.10,12,0.00,-2827.00,9531.00,20050,20240522,-47.93,7720,20241209,35.23,11300,-7.61,20250307,8600,21.40,20250102,20050,-47.93,20240522,7720,35.23,20241209,2.09,N,170920,500,49 억,,8380,N,N,0,N,00,N
20250317,160905,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,10450,230,2,2.25,710743210,68171,139.40,10300,10630,10160,13280,7160,10220,10425.89,0.07,0,1593,10626,10422,10116,9912,9606,10525,10015,50,3060,500,6940,10,1,9927212,1037,-3.70,1.10,12,0.69,-2827.00,9531.00,20050,20240522,-47.88,7720,20241209,35.36,11300,-7.52,20250307,8600,21.51,20250102,20050,-47.88,20240522,7720,35.36,20241209,2.13,N,170920,500,49 억,,6873,N,N,0,N,00,N
20250317,150904,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,10450,230,2,2.25,702449330,67377,137.78,10300,10630,10160,13280,7160,10220,10425.65,0.07,0,1586,10626,10422,10116,9912,9606,10525,10015,50,3060,500,6940,10,1,9927212,1037,-3.70,1.10,12,0.68,-2827.00,9531.00,20050,20240522,-47.88,7720,20241209,35.36,11300,-7.52,20250307,8600,21.51,20250102,20050,-47.88,20240522,7720,35.36,20241209,2.13,N,170920,500,49 억,,6873,N,N,0,N,00,N
20250317,140906,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,10500,280,2,2.74,662268880,63528,129.91,10300,10630,10160,13280,7160,10220,10424.83,0.07,0,-983,10626,10422,10116,9912,9606,10525,10015,50,3060,500,6940,10,1,9927212,1042,-3.71,1.10,12,0.64,-2827.00,9531.00,20050,20240522,-47.63,7720,20241209,36.01,11300,-7.08,20250307,8600,22.09,20250102,20050,-47.63,20240522,7720,36.01,20241209,2.13,N,170920,500,49 억,,6873,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 160906 57 100.00 KOSDAQ 화학 N N N N N 10110 -340 5 -3.25 304105380 29985 43.98 10420 10440 10060 13580 7320 10450 10141.92 0.08 0 -5912 10883 10666 10413 10196 9943 10775 10305 50 3130 500 7100 10 1 9927212 1004 -3.58 1.06 12 0.30 -2827.00 9531.00 20050 20240522 -49.58 7720 20241209 30.96 11300 -10.53 20250307 8600 17.56 20250102 20050 -49.58 20240522 7720 30.96 20241209 2.09 N 170920 500 49 억 8380 N N 0 N 00 N
3 20250318 150910 57 100.00 KOSDAQ 화학 N N N N N 10140 -310 5 -2.97 297731020 29355 43.06 10420 10440 10060 13580 7320 10450 10142.43 0.08 0 -5594 10883 10666 10413 10196 9943 10775 10305 50 3130 500 7100 10 1 9927212 1007 -3.59 1.06 12 0.30 -2827.00 9531.00 20050 20240522 -49.43 7720 20241209 31.35 11300 -10.27 20250307 8600 17.91 20250102 20050 -49.43 20240522 7720 31.35 20241209 2.09 N 170920 500 49 억 8380 N N 0 N 00 N
4 20250318 140908 57 100.00 KOSDAQ 화학 N N N N N 10100 -350 5 -3.35 233638740 23018 33.77 10420 10440 10060 13580 7320 10450 10150.26 0.08 0 -5012 10883 10666 10413 10196 9943 10775 10305 50 3130 500 7100 10 1 9927212 1003 -3.57 1.06 12 0.23 -2827.00 9531.00 20050 20240522 -49.63 7720 20241209 30.83 11300 -10.62 20250307 8600 17.44 20250102 20050 -49.63 20240522 7720 30.83 20241209 2.09 N 170920 500 49 억 8380 N N 0 N 00 N
5 20250318 130907 57 100.00 KOSDAQ 화학 N N N N N 10140 -310 5 -2.97 148121380 14554 21.35 10420 10440 10060 13580 7320 10450 10177.37 0.08 0 -2505 10883 10666 10413 10196 9943 10775 10305 50 3130 500 7100 10 1 9927212 1007 -3.59 1.06 12 0.15 -2827.00 9531.00 20050 20240522 -49.43 7720 20241209 31.35 11300 -10.27 20250307 8600 17.91 20250102 20050 -49.43 20240522 7720 31.35 20241209 2.09 N 170920 500 49 억 8380 N N 0 N 00 N
6 20250318 120908 57 100.00 KOSDAQ 화학 N N N N N 10180 -270 5 -2.58 133359500 13099 19.21 10420 10440 10060 13580 7320 10450 10180.89 0.08 0 -2026 10883 10666 10413 10196 9943 10775 10305 50 3130 500 7100 10 1 9927212 1011 -3.60 1.07 12 0.13 -2827.00 9531.00 20050 20240522 -49.23 7720 20241209 31.87 11300 -9.91 20250307 8600 18.37 20250102 20050 -49.23 20240522 7720 31.87 20241209 2.09 N 170920 500 49 억 8380 N N 0 N 00 N
7 20250318 110906 57 100.00 KOSDAQ 화학 N N N N N 10180 -270 5 -2.58 125004200 12277 18.01 10420 10440 10060 13580 7320 10450 10181.98 0.08 0 -1376 10883 10666 10413 10196 9943 10775 10305 50 3130 500 7100 10 1 9927212 1011 -3.60 1.07 12 0.12 -2827.00 9531.00 20050 20240522 -49.23 7720 20241209 31.87 11300 -9.91 20250307 8600 18.37 20250102 20050 -49.23 20240522 7720 31.87 20241209 2.09 N 170920 500 49 억 8380 N N 0 N 00 N
8 20250318 100909 57 100.00 KOSDAQ 화학 N N N N N 10250 -200 5 -1.91 66351260 6478 9.50 10420 10440 10130 13580 7320 10450 10242.55 0.08 0 -1899 10883 10666 10413 10196 9943 10775 10305 50 3130 500 7100 10 1 9927212 1018 -3.63 1.08 12 0.07 -2827.00 9531.00 20050 20240522 -48.88 7720 20241209 32.77 11300 -9.29 20250307 8600 19.19 20250102 20050 -48.88 20240522 7720 32.77 20241209 2.09 N 170920 500 49 억 8380 N N 0 N 00 N
9 20250318 090912 57 100.00 KOSDAQ 화학 N N N N N 10440 -10 5 -0.10 1594260 153 0.22 10420 10440 10400 13580 7320 10450 10420.00 0.08 0 -123 10883 10666 10413 10196 9943 10775 10305 50 3130 500 7100 10 1 9927212 1036 -3.69 1.10 12 0.00 -2827.00 9531.00 20050 20240522 -47.93 7720 20241209 35.23 11300 -7.61 20250307 8600 21.40 20250102 20050 -47.93 20240522 7720 35.23 20241209 2.09 N 170920 500 49 억 8380 N N 0 N 00 N
10 20250317 160905 57 100.00 KOSDAQ 화학 N N N N N 10450 230 2 2.25 710743210 68171 139.40 10300 10630 10160 13280 7160 10220 10425.89 0.07 0 1593 10626 10422 10116 9912 9606 10525 10015 50 3060 500 6940 10 1 9927212 1037 -3.70 1.10 12 0.69 -2827.00 9531.00 20050 20240522 -47.88 7720 20241209 35.36 11300 -7.52 20250307 8600 21.51 20250102 20050 -47.88 20240522 7720 35.36 20241209 2.13 N 170920 500 49 억 6873 N N 0 N 00 N
11 20250317 150904 57 100.00 KOSDAQ 화학 N N N N N 10450 230 2 2.25 702449330 67377 137.78 10300 10630 10160 13280 7160 10220 10425.65 0.07 0 1586 10626 10422 10116 9912 9606 10525 10015 50 3060 500 6940 10 1 9927212 1037 -3.70 1.10 12 0.68 -2827.00 9531.00 20050 20240522 -47.88 7720 20241209 35.36 11300 -7.52 20250307 8600 21.51 20250102 20050 -47.88 20240522 7720 35.36 20241209 2.13 N 170920 500 49 억 6873 N N 0 N 00 N
12 20250317 140906 57 100.00 KOSDAQ 화학 N N N N N 10500 280 2 2.74 662268880 63528 129.91 10300 10630 10160 13280 7160 10220 10424.83 0.07 0 -983 10626 10422 10116 9912 9606 10525 10015 50 3060 500 6940 10 1 9927212 1042 -3.71 1.10 12 0.64 -2827.00 9531.00 20050 20240522 -47.63 7720 20241209 36.01 11300 -7.08 20250307 8600 22.09 20250102 20050 -47.63 20240522 7720 36.01 20241209 2.13 N 170920 500 49 억 6873 N N 0 N 00 N