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
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
20250318,161321,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,21100,-350,5,-1.63,564243925,26672,85.41,21200,21500,20800,27850,15050,21450,21154.92,0.82,0,-2910,22416,21932,21616,21132,20816,21775,20975,28,6400,500,15010,50,1,5657215,1194,13.66,2.55,12,0.47,1545.00,8273.00,51800,20240529,-59.27,16100,20241210,31.06,23750,-11.16,20250227,16590,27.19,20250210,51800,-59.27,20240529,16100,31.06,20241210,2.98,N,453860,500,28 억,,46265,N,N,0,N,00,N
20250318,151327,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,21300,-150,5,-0.70,531520175,25126,80.45,21200,21500,20800,27850,15050,21450,21154.19,0.82,0,-2215,22416,21932,21616,21132,20816,21775,20975,28,6400,500,15010,50,1,5657215,1205,13.79,2.57,12,0.44,1545.00,8273.00,51800,20240529,-58.88,16100,20241210,32.30,23750,-10.32,20250227,16590,28.39,20250210,51800,-58.88,20240529,16100,32.30,20241210,2.98,N,453860,500,28 억,,46265,N,N,0,N,00,N
20250318,141324,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,21000,-450,5,-2.10,381656075,18027,57.72,21200,21500,20850,27850,15050,21450,21171.36,0.82,0,-2444,22416,21932,21616,21132,20816,21775,20975,28,6400,500,15010,50,1,5657215,1188,13.59,2.54,12,0.32,1545.00,8273.00,51800,20240529,-59.46,16100,20241210,30.43,23750,-11.58,20250227,16590,26.58,20250210,51800,-59.46,20240529,16100,30.43,20241210,2.98,N,453860,500,28 억,,46265,N,N,0,N,00,N
20250318,131323,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,21000,-450,5,-2.10,334634325,15786,50.55,21200,21500,21000,27850,15050,21450,21198.17,0.82,0,-2532,22416,21932,21616,21132,20816,21775,20975,28,6400,500,15010,50,1,5657215,1188,13.59,2.54,12,0.28,1545.00,8273.00,51800,20240529,-59.46,16100,20241210,30.43,23750,-11.58,20250227,16590,26.58,20250210,51800,-59.46,20240529,16100,30.43,20241210,2.98,N,453860,500,28 억,,46265,N,N,0,N,00,N
20250318,121326,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,21000,-450,5,-2.10,282710325,13318,42.64,21200,21500,21000,27850,15050,21450,21227.69,0.82,0,-1927,22416,21932,21616,21132,20816,21775,20975,28,6400,500,15010,50,1,5657215,1188,13.59,2.54,12,0.24,1545.00,8273.00,51800,20240529,-59.46,16100,20241210,30.43,23750,-11.58,20250227,16590,26.58,20250210,51800,-59.46,20240529,16100,30.43,20241210,2.98,N,453860,500,28 억,,46265,N,N,0,N,00,N
20250318,111324,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,21150,-300,5,-1.40,225918700,10620,34.01,21200,21500,21000,27850,15050,21450,21272.95,0.82,0,-2027,22416,21932,21616,21132,20816,21775,20975,28,6400,500,15010,50,1,5657215,1197,13.69,2.56,12,0.19,1545.00,8273.00,51800,20240529,-59.17,16100,20241210,31.37,23750,-10.95,20250227,16590,27.49,20250210,51800,-59.17,20240529,16100,31.37,20241210,2.98,N,453860,500,28 억,,46265,N,N,0,N,00,N
20250318,101326,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,21250,-200,5,-0.93,194193200,9125,29.22,21200,21500,21000,27850,15050,21450,21281.45,0.82,0,-2118,22416,21932,21616,21132,20816,21775,20975,28,6400,500,15010,50,1,5657215,1202,13.75,2.57,12,0.16,1545.00,8273.00,51800,20240529,-58.98,16100,20241210,31.99,23750,-10.53,20250227,16590,28.09,20250210,51800,-58.98,20240529,16100,31.99,20241210,2.98,N,453860,500,28 억,,46265,N,N,0,N,00,N
20250318,091329,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,21450,0,3,0.00,30626550,1442,4.62,21200,21500,21000,27850,15050,21450,21238.94,0.82,0,99,22416,21932,21616,21132,20816,21775,20975,28,6400,500,15010,50,1,5657215,1213,13.88,2.59,12,0.03,1545.00,8273.00,51800,20240529,-58.59,16100,20241210,33.23,23750,-9.68,20250227,16590,29.29,20250210,51800,-58.59,20240529,16100,33.23,20241210,2.98,N,453860,500,28 억,,46265,N,N,0,N,00,N
20250317,161320,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,21450,-150,5,-0.69,675337825,31190,74.91,21700,22100,21300,28050,15150,21600,21652.42,0.90,0,-4765,22566,22082,21516,21032,20466,22325,21275,28,6450,500,15120,50,1,5657215,1213,13.88,2.59,12,0.55,1545.00,8273.00,51800,20240529,-58.59,16100,20241210,33.23,23750,-9.68,20250227,16590,29.29,20250210,51800,-58.59,20240529,16100,33.23,20241210,2.99,N,453860,500,28 억,,51134,N,N,1,N,00,N
20250317,151320,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,21500,-100,5,-0.46,664462575,30683,73.69,21700,22100,21300,28050,15150,21600,21655.72,0.90,0,-4600,22566,22082,21516,21032,20466,22325,21275,28,6450,500,15120,50,1,5657215,1216,13.92,2.60,12,0.54,1545.00,8273.00,51800,20240529,-58.49,16100,20241210,33.54,23750,-9.47,20250227,16590,29.60,20250210,51800,-58.49,20240529,16100,33.54,20241210,2.99,N,453860,500,28 억,,51134,N,N,1,N,00,N
20250317,141322,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,21600,0,3,0.00,640244825,29558,70.99,21700,22100,21300,28050,15150,21600,21660.63,0.90,0,-4324,22566,22082,21516,21032,20466,22325,21275,28,6450,500,15120,50,1,5657215,1222,13.98,2.61,12,0.52,1545.00,8273.00,51800,20240529,-58.30,16100,20241210,34.16,23750,-9.05,20250227,16590,30.20,20250210,51800,-58.30,20240529,16100,34.16,20241210,2.99,N,453860,500,28 억,,51134,N,N,1,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 161321 57 100.00 KOSDAQ 화학 N N N N N 21100 -350 5 -1.63 564243925 26672 85.41 21200 21500 20800 27850 15050 21450 21154.92 0.82 0 -2910 22416 21932 21616 21132 20816 21775 20975 28 6400 500 15010 50 1 5657215 1194 13.66 2.55 12 0.47 1545.00 8273.00 51800 20240529 -59.27 16100 20241210 31.06 23750 -11.16 20250227 16590 27.19 20250210 51800 -59.27 20240529 16100 31.06 20241210 2.98 N 453860 500 28 억 46265 N N 0 N 00 N
3 20250318 151327 57 100.00 KOSDAQ 화학 N N N N N 21300 -150 5 -0.70 531520175 25126 80.45 21200 21500 20800 27850 15050 21450 21154.19 0.82 0 -2215 22416 21932 21616 21132 20816 21775 20975 28 6400 500 15010 50 1 5657215 1205 13.79 2.57 12 0.44 1545.00 8273.00 51800 20240529 -58.88 16100 20241210 32.30 23750 -10.32 20250227 16590 28.39 20250210 51800 -58.88 20240529 16100 32.30 20241210 2.98 N 453860 500 28 억 46265 N N 0 N 00 N
4 20250318 141324 57 100.00 KOSDAQ 화학 N N N N N 21000 -450 5 -2.10 381656075 18027 57.72 21200 21500 20850 27850 15050 21450 21171.36 0.82 0 -2444 22416 21932 21616 21132 20816 21775 20975 28 6400 500 15010 50 1 5657215 1188 13.59 2.54 12 0.32 1545.00 8273.00 51800 20240529 -59.46 16100 20241210 30.43 23750 -11.58 20250227 16590 26.58 20250210 51800 -59.46 20240529 16100 30.43 20241210 2.98 N 453860 500 28 억 46265 N N 0 N 00 N
5 20250318 131323 57 100.00 KOSDAQ 화학 N N N N N 21000 -450 5 -2.10 334634325 15786 50.55 21200 21500 21000 27850 15050 21450 21198.17 0.82 0 -2532 22416 21932 21616 21132 20816 21775 20975 28 6400 500 15010 50 1 5657215 1188 13.59 2.54 12 0.28 1545.00 8273.00 51800 20240529 -59.46 16100 20241210 30.43 23750 -11.58 20250227 16590 26.58 20250210 51800 -59.46 20240529 16100 30.43 20241210 2.98 N 453860 500 28 억 46265 N N 0 N 00 N
6 20250318 121326 57 100.00 KOSDAQ 화학 N N N N N 21000 -450 5 -2.10 282710325 13318 42.64 21200 21500 21000 27850 15050 21450 21227.69 0.82 0 -1927 22416 21932 21616 21132 20816 21775 20975 28 6400 500 15010 50 1 5657215 1188 13.59 2.54 12 0.24 1545.00 8273.00 51800 20240529 -59.46 16100 20241210 30.43 23750 -11.58 20250227 16590 26.58 20250210 51800 -59.46 20240529 16100 30.43 20241210 2.98 N 453860 500 28 억 46265 N N 0 N 00 N
7 20250318 111324 57 100.00 KOSDAQ 화학 N N N N N 21150 -300 5 -1.40 225918700 10620 34.01 21200 21500 21000 27850 15050 21450 21272.95 0.82 0 -2027 22416 21932 21616 21132 20816 21775 20975 28 6400 500 15010 50 1 5657215 1197 13.69 2.56 12 0.19 1545.00 8273.00 51800 20240529 -59.17 16100 20241210 31.37 23750 -10.95 20250227 16590 27.49 20250210 51800 -59.17 20240529 16100 31.37 20241210 2.98 N 453860 500 28 억 46265 N N 0 N 00 N
8 20250318 101326 57 100.00 KOSDAQ 화학 N N N N N 21250 -200 5 -0.93 194193200 9125 29.22 21200 21500 21000 27850 15050 21450 21281.45 0.82 0 -2118 22416 21932 21616 21132 20816 21775 20975 28 6400 500 15010 50 1 5657215 1202 13.75 2.57 12 0.16 1545.00 8273.00 51800 20240529 -58.98 16100 20241210 31.99 23750 -10.53 20250227 16590 28.09 20250210 51800 -58.98 20240529 16100 31.99 20241210 2.98 N 453860 500 28 억 46265 N N 0 N 00 N
9 20250318 091329 57 100.00 KOSDAQ 화학 N N N N N 21450 0 3 0.00 30626550 1442 4.62 21200 21500 21000 27850 15050 21450 21238.94 0.82 0 99 22416 21932 21616 21132 20816 21775 20975 28 6400 500 15010 50 1 5657215 1213 13.88 2.59 12 0.03 1545.00 8273.00 51800 20240529 -58.59 16100 20241210 33.23 23750 -9.68 20250227 16590 29.29 20250210 51800 -58.59 20240529 16100 33.23 20241210 2.98 N 453860 500 28 억 46265 N N 0 N 00 N
10 20250317 161320 57 100.00 KOSDAQ 화학 N N N N N 21450 -150 5 -0.69 675337825 31190 74.91 21700 22100 21300 28050 15150 21600 21652.42 0.90 0 -4765 22566 22082 21516 21032 20466 22325 21275 28 6450 500 15120 50 1 5657215 1213 13.88 2.59 12 0.55 1545.00 8273.00 51800 20240529 -58.59 16100 20241210 33.23 23750 -9.68 20250227 16590 29.29 20250210 51800 -58.59 20240529 16100 33.23 20241210 2.99 N 453860 500 28 억 51134 N N 1 N 00 N
11 20250317 151320 57 100.00 KOSDAQ 화학 N N N N N 21500 -100 5 -0.46 664462575 30683 73.69 21700 22100 21300 28050 15150 21600 21655.72 0.90 0 -4600 22566 22082 21516 21032 20466 22325 21275 28 6450 500 15120 50 1 5657215 1216 13.92 2.60 12 0.54 1545.00 8273.00 51800 20240529 -58.49 16100 20241210 33.54 23750 -9.47 20250227 16590 29.60 20250210 51800 -58.49 20240529 16100 33.54 20241210 2.99 N 453860 500 28 억 51134 N N 1 N 00 N
12 20250317 141322 57 100.00 KOSDAQ 화학 N N N N N 21600 0 3 0.00 640244825 29558 70.99 21700 22100 21300 28050 15150 21600 21660.63 0.90 0 -4324 22566 22082 21516 21032 20466 22325 21275 28 6450 500 15120 50 1 5657215 1222 13.98 2.61 12 0.52 1545.00 8273.00 51800 20240529 -58.30 16100 20241210 34.16 23750 -9.05 20250227 16590 30.20 20250210 51800 -58.30 20240529 16100 34.16 20241210 2.99 N 453860 500 28 억 51134 N N 1 N 00 N