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
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
20250318,161245,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,13720,780,2,6.03,749625290,56740,719.69,12970,13750,12970,16820,9060,12940,13211.13,0.85,0,1246,13260,13100,12960,12800,12660,13030,12730,18,3880,500,8280,10,1,3534040,485,-5.22,1.38,12,1.61,-2629.00,9930.00,29150,20240604,-52.93,9280,20241210,47.84,15280,-10.21,20250227,10600,29.43,20250102,29150,-52.93,20240604,9280,47.84,20241210,0.85,N,406820,500,17 억,,30164,N,N,0,N,00,N
20250318,151251,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,13680,740,2,5.72,687071245,52173,661.76,12970,13750,12970,16820,9060,12940,13169.10,0.85,0,1930,13260,13100,12960,12800,12660,13030,12730,18,3880,500,8280,10,1,3534040,483,-5.20,1.38,12,1.48,-2629.00,9930.00,29150,20240604,-53.07,9280,20241210,47.41,15280,-10.47,20250227,10600,29.06,20250102,29150,-53.07,20240604,9280,47.41,20241210,0.85,N,406820,500,17 억,,30164,N,N,0,N,00,N
20250318,141247,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,13110,170,2,1.31,285914590,21868,277.37,12970,13290,12970,16820,9060,12940,13074.57,0.85,0,1663,13260,13100,12960,12800,12660,13030,12730,18,3880,500,8280,10,1,3534040,463,-4.99,1.32,12,0.62,-2629.00,9930.00,29150,20240604,-55.03,9280,20241210,41.27,15280,-14.20,20250227,10600,23.68,20250102,29150,-55.03,20240604,9280,41.27,20241210,0.85,N,406820,500,17 억,,30164,N,N,0,N,00,N
20250318,131247,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,12980,40,2,0.31,242725820,18551,235.30,12970,13290,12970,16820,9060,12940,13084.24,0.85,0,1407,13260,13100,12960,12800,12660,13030,12730,18,3880,500,8280,10,1,3534040,459,-4.94,1.31,12,0.52,-2629.00,9930.00,29150,20240604,-55.47,9280,20241210,39.87,15280,-15.05,20250227,10600,22.45,20250102,29150,-55.47,20240604,9280,39.87,20241210,0.85,N,406820,500,17 억,,30164,N,N,0,N,00,N
20250318,121249,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,13020,80,2,0.62,215212310,16435,208.46,12970,13290,12970,16820,9060,12940,13094.76,0.85,0,1766,13260,13100,12960,12800,12660,13030,12730,18,3880,500,8280,10,1,3534040,460,-4.95,1.31,12,0.47,-2629.00,9930.00,29150,20240604,-55.33,9280,20241210,40.30,15280,-14.79,20250227,10600,22.83,20250102,29150,-55.33,20240604,9280,40.30,20241210,0.85,N,406820,500,17 억,,30164,N,N,0,N,00,N
20250318,111247,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,13170,230,2,1.78,171488600,13099,166.15,12970,13290,12970,16820,9060,12940,13091.73,0.85,0,1715,13260,13100,12960,12800,12660,13030,12730,18,3880,500,8280,10,1,3534040,465,-5.01,1.33,12,0.37,-2629.00,9930.00,29150,20240604,-54.82,9280,20241210,41.92,15280,-13.81,20250227,10600,24.25,20250102,29150,-54.82,20240604,9280,41.92,20241210,0.85,N,406820,500,17 억,,30164,N,N,0,N,00,N
20250318,101250,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,13080,140,2,1.08,92784460,7124,90.36,12970,13110,12970,16820,9060,12940,13024.21,0.85,0,916,13260,13100,12960,12800,12660,13030,12730,18,3880,500,8280,10,1,3534040,462,-4.98,1.32,12,0.20,-2629.00,9930.00,29150,20240604,-55.13,9280,20241210,40.95,15280,-14.40,20250227,10600,23.40,20250102,29150,-55.13,20240604,9280,40.95,20241210,0.85,N,406820,500,17 억,,30164,N,N,0,N,00,N
20250318,091252,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,13020,80,2,0.62,4244750,325,4.12,12970,13110,12970,16820,9060,12940,13060.77,0.85,0,73,13260,13100,12960,12800,12660,13030,12730,18,3880,500,8280,10,1,3534040,460,-4.95,1.31,12,0.01,-2629.00,9930.00,29150,20240604,-55.33,9280,20241210,40.30,15280,-14.79,20250227,10600,22.83,20250102,29150,-55.33,20240604,9280,40.30,20241210,0.85,N,406820,500,17 억,,30164,N,N,0,N,00,N
20250317,161244,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,12940,-110,5,-0.84,102075060,7871,107.84,13050,13120,12820,16960,9140,13050,12968.50,0.86,0,-195,13390,13220,13100,12930,12810,13305,13015,18,3910,500,8350,10,1,3534040,457,-4.92,1.30,12,0.22,-2629.00,9930.00,29150,20240604,-55.61,9280,20241210,39.44,15280,-15.31,20250227,10600,22.08,20250102,29150,-55.61,20240604,9280,39.44,20241210,0.85,N,406820,500,17 억,,30470,N,N,0,N,00,N
20250317,151244,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,13000,-50,5,-0.38,98083640,7563,103.62,13050,13120,12820,16960,9140,13050,12968.88,0.86,0,-184,13390,13220,13100,12930,12810,13305,13015,18,3910,500,8350,10,1,3534040,459,-4.94,1.31,12,0.21,-2629.00,9930.00,29150,20240604,-55.40,9280,20241210,40.09,15280,-14.92,20250227,10600,22.64,20250102,29150,-55.40,20240604,9280,40.09,20241210,0.85,N,406820,500,17 억,,30470,N,N,0,N,00,N
20250317,141246,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,12980,-70,5,-0.54,89432710,6896,94.48,13050,13120,12820,16960,9140,13050,12968.78,0.86,0,-182,13390,13220,13100,12930,12810,13305,13015,18,3910,500,8350,10,1,3534040,459,-4.94,1.31,12,0.20,-2629.00,9930.00,29150,20240604,-55.47,9280,20241210,39.87,15280,-15.05,20250227,10600,22.45,20250102,29150,-55.47,20240604,9280,39.87,20241210,0.85,N,406820,500,17 억,,30470,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 161245 57 100.00 KOSDAQ 화학 N N N N N 13720 780 2 6.03 749625290 56740 719.69 12970 13750 12970 16820 9060 12940 13211.13 0.85 0 1246 13260 13100 12960 12800 12660 13030 12730 18 3880 500 8280 10 1 3534040 485 -5.22 1.38 12 1.61 -2629.00 9930.00 29150 20240604 -52.93 9280 20241210 47.84 15280 -10.21 20250227 10600 29.43 20250102 29150 -52.93 20240604 9280 47.84 20241210 0.85 N 406820 500 17 억 30164 N N 0 N 00 N
3 20250318 151251 57 100.00 KOSDAQ 화학 N N N N N 13680 740 2 5.72 687071245 52173 661.76 12970 13750 12970 16820 9060 12940 13169.10 0.85 0 1930 13260 13100 12960 12800 12660 13030 12730 18 3880 500 8280 10 1 3534040 483 -5.20 1.38 12 1.48 -2629.00 9930.00 29150 20240604 -53.07 9280 20241210 47.41 15280 -10.47 20250227 10600 29.06 20250102 29150 -53.07 20240604 9280 47.41 20241210 0.85 N 406820 500 17 억 30164 N N 0 N 00 N
4 20250318 141247 57 100.00 KOSDAQ 화학 N N N N N 13110 170 2 1.31 285914590 21868 277.37 12970 13290 12970 16820 9060 12940 13074.57 0.85 0 1663 13260 13100 12960 12800 12660 13030 12730 18 3880 500 8280 10 1 3534040 463 -4.99 1.32 12 0.62 -2629.00 9930.00 29150 20240604 -55.03 9280 20241210 41.27 15280 -14.20 20250227 10600 23.68 20250102 29150 -55.03 20240604 9280 41.27 20241210 0.85 N 406820 500 17 억 30164 N N 0 N 00 N
5 20250318 131247 57 100.00 KOSDAQ 화학 N N N N N 12980 40 2 0.31 242725820 18551 235.30 12970 13290 12970 16820 9060 12940 13084.24 0.85 0 1407 13260 13100 12960 12800 12660 13030 12730 18 3880 500 8280 10 1 3534040 459 -4.94 1.31 12 0.52 -2629.00 9930.00 29150 20240604 -55.47 9280 20241210 39.87 15280 -15.05 20250227 10600 22.45 20250102 29150 -55.47 20240604 9280 39.87 20241210 0.85 N 406820 500 17 억 30164 N N 0 N 00 N
6 20250318 121249 57 100.00 KOSDAQ 화학 N N N N N 13020 80 2 0.62 215212310 16435 208.46 12970 13290 12970 16820 9060 12940 13094.76 0.85 0 1766 13260 13100 12960 12800 12660 13030 12730 18 3880 500 8280 10 1 3534040 460 -4.95 1.31 12 0.47 -2629.00 9930.00 29150 20240604 -55.33 9280 20241210 40.30 15280 -14.79 20250227 10600 22.83 20250102 29150 -55.33 20240604 9280 40.30 20241210 0.85 N 406820 500 17 억 30164 N N 0 N 00 N
7 20250318 111247 57 100.00 KOSDAQ 화학 N N N N N 13170 230 2 1.78 171488600 13099 166.15 12970 13290 12970 16820 9060 12940 13091.73 0.85 0 1715 13260 13100 12960 12800 12660 13030 12730 18 3880 500 8280 10 1 3534040 465 -5.01 1.33 12 0.37 -2629.00 9930.00 29150 20240604 -54.82 9280 20241210 41.92 15280 -13.81 20250227 10600 24.25 20250102 29150 -54.82 20240604 9280 41.92 20241210 0.85 N 406820 500 17 억 30164 N N 0 N 00 N
8 20250318 101250 57 100.00 KOSDAQ 화학 N N N N N 13080 140 2 1.08 92784460 7124 90.36 12970 13110 12970 16820 9060 12940 13024.21 0.85 0 916 13260 13100 12960 12800 12660 13030 12730 18 3880 500 8280 10 1 3534040 462 -4.98 1.32 12 0.20 -2629.00 9930.00 29150 20240604 -55.13 9280 20241210 40.95 15280 -14.40 20250227 10600 23.40 20250102 29150 -55.13 20240604 9280 40.95 20241210 0.85 N 406820 500 17 억 30164 N N 0 N 00 N
9 20250318 091252 57 100.00 KOSDAQ 화학 N N N N N 13020 80 2 0.62 4244750 325 4.12 12970 13110 12970 16820 9060 12940 13060.77 0.85 0 73 13260 13100 12960 12800 12660 13030 12730 18 3880 500 8280 10 1 3534040 460 -4.95 1.31 12 0.01 -2629.00 9930.00 29150 20240604 -55.33 9280 20241210 40.30 15280 -14.79 20250227 10600 22.83 20250102 29150 -55.33 20240604 9280 40.30 20241210 0.85 N 406820 500 17 억 30164 N N 0 N 00 N
10 20250317 161244 57 100.00 KOSDAQ 화학 N N N N N 12940 -110 5 -0.84 102075060 7871 107.84 13050 13120 12820 16960 9140 13050 12968.50 0.86 0 -195 13390 13220 13100 12930 12810 13305 13015 18 3910 500 8350 10 1 3534040 457 -4.92 1.30 12 0.22 -2629.00 9930.00 29150 20240604 -55.61 9280 20241210 39.44 15280 -15.31 20250227 10600 22.08 20250102 29150 -55.61 20240604 9280 39.44 20241210 0.85 N 406820 500 17 억 30470 N N 0 N 00 N
11 20250317 151244 57 100.00 KOSDAQ 화학 N N N N N 13000 -50 5 -0.38 98083640 7563 103.62 13050 13120 12820 16960 9140 13050 12968.88 0.86 0 -184 13390 13220 13100 12930 12810 13305 13015 18 3910 500 8350 10 1 3534040 459 -4.94 1.31 12 0.21 -2629.00 9930.00 29150 20240604 -55.40 9280 20241210 40.09 15280 -14.92 20250227 10600 22.64 20250102 29150 -55.40 20240604 9280 40.09 20241210 0.85 N 406820 500 17 억 30470 N N 0 N 00 N
12 20250317 141246 57 100.00 KOSDAQ 화학 N N N N N 12980 -70 5 -0.54 89432710 6896 94.48 13050 13120 12820 16960 9140 13050 12968.78 0.86 0 -182 13390 13220 13100 12930 12810 13305 13015 18 3910 500 8350 10 1 3534040 459 -4.94 1.31 12 0.20 -2629.00 9930.00 29150 20240604 -55.47 9280 20241210 39.87 15280 -15.05 20250227 10600 22.45 20250102 29150 -55.47 20240604 9280 39.87 20241210 0.85 N 406820 500 17 억 30470 N N 0 N 00 N