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
451250/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
20250318,161316,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,9820,-60,5,-0.61,935575755,94337,65.22,9990,10080,9710,12840,6920,9880,9917.38,0.53,0,176,10266,10072,9956,9762,9646,10015,9705,50,2960,500,6120,10,1,10089877,991,12.29,3.40,12,0.93,799.00,2885.00,25400,20240614,-61.34,8010,20241209,22.60,11570,-15.13,20250109,8770,11.97,20250203,25400,-61.34,20240614,8010,22.60,20241209,2.99,N,451250,500,50 억,,53311,N,N,0,N,00,N
20250318,151323,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,9850,-30,5,-0.30,887488580,89443,61.84,9990,10080,9710,12840,6920,9880,9922.39,0.53,0,427,10266,10072,9956,9762,9646,10015,9705,50,2960,500,6120,10,1,10089877,994,12.33,3.41,12,0.89,799.00,2885.00,25400,20240614,-61.22,8010,20241209,22.97,11570,-14.87,20250109,8770,12.31,20250203,25400,-61.22,20240614,8010,22.97,20241209,2.99,N,451250,500,50 억,,53311,N,N,0,N,00,N
20250318,141319,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,9840,-40,5,-0.40,791504030,79689,55.10,9990,10080,9710,12840,6920,9880,9932.41,0.53,0,1335,10266,10072,9956,9762,9646,10015,9705,50,2960,500,6120,10,1,10089877,993,12.32,3.41,12,0.79,799.00,2885.00,25400,20240614,-61.26,8010,20241209,22.85,11570,-14.95,20250109,8770,12.20,20250203,25400,-61.26,20240614,8010,22.85,20241209,2.99,N,451250,500,50 억,,53311,N,N,0,N,00,N
20250318,131318,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,9860,-20,5,-0.20,728567700,73304,50.68,9990,10080,9710,12840,6920,9880,9938.99,0.53,0,3735,10266,10072,9956,9762,9646,10015,9705,50,2960,500,6120,10,1,10089877,995,12.34,3.42,12,0.73,799.00,2885.00,25400,20240614,-61.18,8010,20241209,23.10,11570,-14.78,20250109,8770,12.43,20250203,25400,-61.18,20240614,8010,23.10,20241209,2.99,N,451250,500,50 억,,53311,N,N,0,N,00,N
20250318,121321,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,9910,30,2,0.30,653710400,65710,45.43,9990,10080,9710,12840,6920,9880,9948.42,0.53,0,6389,10266,10072,9956,9762,9646,10015,9705,50,2960,500,6120,10,1,10089877,1000,12.40,3.44,12,0.65,799.00,2885.00,25400,20240614,-60.98,8010,20241209,23.72,11570,-14.35,20250109,8770,13.00,20250203,25400,-60.98,20240614,8010,23.72,20241209,2.99,N,451250,500,50 억,,53311,N,N,0,N,00,N
20250318,111319,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,9920,40,2,0.40,595946560,59876,41.40,9990,10080,9710,12840,6920,9880,9953.01,0.53,0,8855,10266,10072,9956,9762,9646,10015,9705,50,2960,500,6120,10,1,10089877,1001,12.42,3.44,12,0.59,799.00,2885.00,25400,20240614,-60.94,8010,20241209,23.85,11570,-14.26,20250109,8770,13.11,20250203,25400,-60.94,20240614,8010,23.85,20241209,2.99,N,451250,500,50 억,,53311,N,N,0,N,00,N
20250318,101321,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,9900,20,2,0.20,544625385,54695,37.82,9990,10080,9710,12840,6920,9880,9957.50,0.53,0,8705,10266,10072,9956,9762,9646,10015,9705,50,2960,500,6120,10,1,10089877,999,12.39,3.43,12,0.54,799.00,2885.00,25400,20240614,-61.02,8010,20241209,23.60,11570,-14.43,20250109,8770,12.88,20250203,25400,-61.02,20240614,8010,23.60,20241209,2.99,N,451250,500,50 억,,53311,N,N,0,N,00,N
20250318,091324,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,10050,170,2,1.72,212052280,21192,14.65,9990,10080,9930,12840,6920,9880,10006.24,0.53,0,6508,10266,10072,9956,9762,9646,10015,9705,50,2960,500,6120,10,1,10089877,1014,12.58,3.48,12,0.21,799.00,2885.00,25400,20240614,-60.43,8010,20241209,25.47,11570,-13.14,20250109,8770,14.60,20250203,25400,-60.43,20240614,8010,25.47,20241209,2.99,N,451250,500,50 억,,53311,N,N,0,N,00,N
20250317,161315,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,9880,-120,5,-1.20,1427818045,143420,110.71,10000,10150,9840,13000,7000,10000,9955.50,0.65,0,-14562,10320,10160,10060,9900,9800,10110,9850,50,3000,500,6200,10,1,10089877,997,12.37,3.42,12,1.42,799.00,2885.00,25400,20240614,-61.10,8010,20241209,23.35,11570,-14.61,20250109,8770,12.66,20250203,25400,-61.10,20240614,8010,23.35,20241209,2.94,N,451250,500,50 억,,65873,N,N,0,N,00,N
20250317,151315,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,9920,-80,5,-0.80,1397860765,140389,108.37,10000,10150,9840,13000,7000,10000,9957.05,0.65,0,-14572,10320,10160,10060,9900,9800,10110,9850,50,3000,500,6200,10,1,10089877,1001,12.42,3.44,12,1.39,799.00,2885.00,25400,20240614,-60.94,8010,20241209,23.85,11570,-14.26,20250109,8770,13.11,20250203,25400,-60.94,20240614,8010,23.85,20241209,2.94,N,451250,500,50 억,,65873,N,N,0,N,00,N
20250317,141317,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,9900,-100,5,-1.00,1296967790,130190,100.49,10000,10150,9840,13000,7000,10000,9962.12,0.65,0,-15092,10320,10160,10060,9900,9800,10110,9850,50,3000,500,6200,10,1,10089877,999,12.39,3.43,12,1.29,799.00,2885.00,25400,20240614,-61.02,8010,20241209,23.60,11570,-14.43,20250109,8770,12.88,20250203,25400,-61.02,20240614,8010,23.60,20241209,2.94,N,451250,500,50 억,,65873,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 161316 57 100.00 KOSDAQ 화학 N N N N N 9820 -60 5 -0.61 935575755 94337 65.22 9990 10080 9710 12840 6920 9880 9917.38 0.53 0 176 10266 10072 9956 9762 9646 10015 9705 50 2960 500 6120 10 1 10089877 991 12.29 3.40 12 0.93 799.00 2885.00 25400 20240614 -61.34 8010 20241209 22.60 11570 -15.13 20250109 8770 11.97 20250203 25400 -61.34 20240614 8010 22.60 20241209 2.99 N 451250 500 50 억 53311 N N 0 N 00 N
3 20250318 151323 57 100.00 KOSDAQ 화학 N N N N N 9850 -30 5 -0.30 887488580 89443 61.84 9990 10080 9710 12840 6920 9880 9922.39 0.53 0 427 10266 10072 9956 9762 9646 10015 9705 50 2960 500 6120 10 1 10089877 994 12.33 3.41 12 0.89 799.00 2885.00 25400 20240614 -61.22 8010 20241209 22.97 11570 -14.87 20250109 8770 12.31 20250203 25400 -61.22 20240614 8010 22.97 20241209 2.99 N 451250 500 50 억 53311 N N 0 N 00 N
4 20250318 141319 57 100.00 KOSDAQ 화학 N N N N N 9840 -40 5 -0.40 791504030 79689 55.10 9990 10080 9710 12840 6920 9880 9932.41 0.53 0 1335 10266 10072 9956 9762 9646 10015 9705 50 2960 500 6120 10 1 10089877 993 12.32 3.41 12 0.79 799.00 2885.00 25400 20240614 -61.26 8010 20241209 22.85 11570 -14.95 20250109 8770 12.20 20250203 25400 -61.26 20240614 8010 22.85 20241209 2.99 N 451250 500 50 억 53311 N N 0 N 00 N
5 20250318 131318 57 100.00 KOSDAQ 화학 N N N N N 9860 -20 5 -0.20 728567700 73304 50.68 9990 10080 9710 12840 6920 9880 9938.99 0.53 0 3735 10266 10072 9956 9762 9646 10015 9705 50 2960 500 6120 10 1 10089877 995 12.34 3.42 12 0.73 799.00 2885.00 25400 20240614 -61.18 8010 20241209 23.10 11570 -14.78 20250109 8770 12.43 20250203 25400 -61.18 20240614 8010 23.10 20241209 2.99 N 451250 500 50 억 53311 N N 0 N 00 N
6 20250318 121321 57 100.00 KOSDAQ 화학 N N N N N 9910 30 2 0.30 653710400 65710 45.43 9990 10080 9710 12840 6920 9880 9948.42 0.53 0 6389 10266 10072 9956 9762 9646 10015 9705 50 2960 500 6120 10 1 10089877 1000 12.40 3.44 12 0.65 799.00 2885.00 25400 20240614 -60.98 8010 20241209 23.72 11570 -14.35 20250109 8770 13.00 20250203 25400 -60.98 20240614 8010 23.72 20241209 2.99 N 451250 500 50 억 53311 N N 0 N 00 N
7 20250318 111319 57 100.00 KOSDAQ 화학 N N N N N 9920 40 2 0.40 595946560 59876 41.40 9990 10080 9710 12840 6920 9880 9953.01 0.53 0 8855 10266 10072 9956 9762 9646 10015 9705 50 2960 500 6120 10 1 10089877 1001 12.42 3.44 12 0.59 799.00 2885.00 25400 20240614 -60.94 8010 20241209 23.85 11570 -14.26 20250109 8770 13.11 20250203 25400 -60.94 20240614 8010 23.85 20241209 2.99 N 451250 500 50 억 53311 N N 0 N 00 N
8 20250318 101321 57 100.00 KOSDAQ 화학 N N N N N 9900 20 2 0.20 544625385 54695 37.82 9990 10080 9710 12840 6920 9880 9957.50 0.53 0 8705 10266 10072 9956 9762 9646 10015 9705 50 2960 500 6120 10 1 10089877 999 12.39 3.43 12 0.54 799.00 2885.00 25400 20240614 -61.02 8010 20241209 23.60 11570 -14.43 20250109 8770 12.88 20250203 25400 -61.02 20240614 8010 23.60 20241209 2.99 N 451250 500 50 억 53311 N N 0 N 00 N
9 20250318 091324 57 100.00 KOSDAQ 화학 N N N N N 10050 170 2 1.72 212052280 21192 14.65 9990 10080 9930 12840 6920 9880 10006.24 0.53 0 6508 10266 10072 9956 9762 9646 10015 9705 50 2960 500 6120 10 1 10089877 1014 12.58 3.48 12 0.21 799.00 2885.00 25400 20240614 -60.43 8010 20241209 25.47 11570 -13.14 20250109 8770 14.60 20250203 25400 -60.43 20240614 8010 25.47 20241209 2.99 N 451250 500 50 억 53311 N N 0 N 00 N
10 20250317 161315 57 100.00 KOSDAQ 화학 N N N N N 9880 -120 5 -1.20 1427818045 143420 110.71 10000 10150 9840 13000 7000 10000 9955.50 0.65 0 -14562 10320 10160 10060 9900 9800 10110 9850 50 3000 500 6200 10 1 10089877 997 12.37 3.42 12 1.42 799.00 2885.00 25400 20240614 -61.10 8010 20241209 23.35 11570 -14.61 20250109 8770 12.66 20250203 25400 -61.10 20240614 8010 23.35 20241209 2.94 N 451250 500 50 억 65873 N N 0 N 00 N
11 20250317 151315 57 100.00 KOSDAQ 화학 N N N N N 9920 -80 5 -0.80 1397860765 140389 108.37 10000 10150 9840 13000 7000 10000 9957.05 0.65 0 -14572 10320 10160 10060 9900 9800 10110 9850 50 3000 500 6200 10 1 10089877 1001 12.42 3.44 12 1.39 799.00 2885.00 25400 20240614 -60.94 8010 20241209 23.85 11570 -14.26 20250109 8770 13.11 20250203 25400 -60.94 20240614 8010 23.85 20241209 2.94 N 451250 500 50 억 65873 N N 0 N 00 N
12 20250317 141317 57 100.00 KOSDAQ 화학 N N N N N 9900 -100 5 -1.00 1296967790 130190 100.49 10000 10150 9840 13000 7000 10000 9962.12 0.65 0 -15092 10320 10160 10060 9900 9800 10110 9850 50 3000 500 6200 10 1 10089877 999 12.39 3.43 12 1.29 799.00 2885.00 25400 20240614 -61.02 8010 20241209 23.60 11570 -14.43 20250109 8770 12.88 20250203 25400 -61.02 20240614 8010 23.60 20241209 2.94 N 451250 500 50 억 65873 N N 0 N 00 N