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

Update 2025-03-17 2978 top30,price

Browse Source
This commit is contained in:
ened
2025-03-17 18:11:56 +09:00
parent 15c646ed1e
commit 74a2a8ba94
2978 changed files with 32073 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
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
20250317,131245,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,12960,-90,5,-0.69,78350740,6039,82.74,13050,13120,12820,16960,9140,13050,12974.12,0.86,0,-166,13390,13220,13100,12930,12810,13305,13015,18,3910,500,8350,10,1,3534040,458,-4.93,1.31,12,0.17,-2629.00,9930.00,29150,20240604,-55.54,9280,20241210,39.66,15280,-15.18,20250227,10600,22.26,20250102,29150,-55.54,20240604,9280,39.66,20241210,0.85,N,406820,500,17 억,,30470,N,N,0,N,00,N
20250317,121244,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,12980,-70,5,-0.54,48155370,3708,50.80,13050,13120,12820,16960,9140,13050,12986.89,0.86,0,31,13390,13220,13100,12930,12810,13305,13015,18,3910,500,8350,10,1,3534040,459,-4.94,1.31,12,0.10,-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
20250317,111243,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,13000,-50,5,-0.38,33408210,2573,35.25,13050,13120,12820,16960,9140,13050,12984.15,0.86,0,66,13390,13220,13100,12930,12810,13305,13015,18,3910,500,8350,10,1,3534040,459,-4.94,1.31,12,0.07,-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
20250317,101242,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,13070,20,2,0.15,29551680,2277,31.20,13050,13120,12820,16960,9140,13050,12978.34,0.86,0,123,13390,13220,13100,12930,12810,13305,13015,18,3910,500,8350,10,1,3534040,462,-4.97,1.32,12,0.06,-2629.00,9930.00,29150,20240604,-55.16,9280,20241210,40.84,15280,-14.46,20250227,10600,23.30,20250102,29150,-55.16,20240604,9280,40.84,20241210,0.85,N,406820,500,17 억,,30470,N,N,0,N,00,N
20250317,091246,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,12970,-80,5,-0.61,9673180,750,10.28,13050,13100,12820,16960,9140,13050,12897.57,0.86,0,15,13390,13220,13100,12930,12810,13305,13015,18,3910,500,8350,10,1,3534040,458,-4.93,1.31,12,0.02,-2629.00,9930.00,29150,20240604,-55.51,9280,20241210,39.76,15280,-15.12,20250227,10600,22.36,20250102,29150,-55.51,20240604,9280,39.76,20241210,0.85,N,406820,500,17 억,,30470,N,N,0,N,00,N
20250314,161238,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,13050,-140,5,-1.06,94973530,7262,56.56,13000,13270,12980,17140,9240,13190,13078.15,0.82,0,1604,14050,13620,13370,12940,12690,13495,12815,18,3950,500,8440,10,1,3534040,461,-4.96,1.31,12,0.21,-2629.00,9930.00,29150,20240604,-55.23,9280,20241210,40.62,15280,-14.59,20250227,10600,23.11,20250102,29150,-55.23,20240604,9280,40.62,20241210,0.86,N,406820,500,17 억,,28872,N,N,0,N,00,N
20250314,151247,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,13020,-170,5,-1.29,91357350,6984,54.40,13000,13270,12980,17140,9240,13190,13080.95,0.82,0,1615,14050,13620,13370,12940,12690,13495,12815,18,3950,500,8440,10,1,3534040,460,-4.95,1.31,12,0.20,-2629.00,9930.00,29150,20240604,-55.33,9280,20241210,40.30,15280,-14.79,20250227,10600,22.83,20250102,29150,-55.33,20240604,9280,40.30,20241210,0.86,N,406820,500,17 억,,28872,N,N,0,N,00,N
20250314,141241,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,13100,-90,5,-0.68,62895170,4797,37.36,13000,13270,13000,17140,9240,13190,13111.36,0.82,0,958,14050,13620,13370,12940,12690,13495,12815,18,3950,500,8440,10,1,3534040,463,-4.98,1.32,12,0.14,-2629.00,9930.00,29150,20240604,-55.06,9280,20241210,41.16,15280,-14.27,20250227,10600,23.58,20250102,29150,-55.06,20240604,9280,41.16,20241210,0.86,N,406820,500,17 억,,28872,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 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
3 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
4 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
5 20250317 131245 57 100.00 KOSDAQ 화학 N N N N N 12960 -90 5 -0.69 78350740 6039 82.74 13050 13120 12820 16960 9140 13050 12974.12 0.86 0 -166 13390 13220 13100 12930 12810 13305 13015 18 3910 500 8350 10 1 3534040 458 -4.93 1.31 12 0.17 -2629.00 9930.00 29150 20240604 -55.54 9280 20241210 39.66 15280 -15.18 20250227 10600 22.26 20250102 29150 -55.54 20240604 9280 39.66 20241210 0.85 N 406820 500 17 억 30470 N N 0 N 00 N
6 20250317 121244 57 100.00 KOSDAQ 화학 N N N N N 12980 -70 5 -0.54 48155370 3708 50.80 13050 13120 12820 16960 9140 13050 12986.89 0.86 0 31 13390 13220 13100 12930 12810 13305 13015 18 3910 500 8350 10 1 3534040 459 -4.94 1.31 12 0.10 -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
7 20250317 111243 57 100.00 KOSDAQ 화학 N N N N N 13000 -50 5 -0.38 33408210 2573 35.25 13050 13120 12820 16960 9140 13050 12984.15 0.86 0 66 13390 13220 13100 12930 12810 13305 13015 18 3910 500 8350 10 1 3534040 459 -4.94 1.31 12 0.07 -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
8 20250317 101242 57 100.00 KOSDAQ 화학 N N N N N 13070 20 2 0.15 29551680 2277 31.20 13050 13120 12820 16960 9140 13050 12978.34 0.86 0 123 13390 13220 13100 12930 12810 13305 13015 18 3910 500 8350 10 1 3534040 462 -4.97 1.32 12 0.06 -2629.00 9930.00 29150 20240604 -55.16 9280 20241210 40.84 15280 -14.46 20250227 10600 23.30 20250102 29150 -55.16 20240604 9280 40.84 20241210 0.85 N 406820 500 17 억 30470 N N 0 N 00 N
9 20250317 091246 57 100.00 KOSDAQ 화학 N N N N N 12970 -80 5 -0.61 9673180 750 10.28 13050 13100 12820 16960 9140 13050 12897.57 0.86 0 15 13390 13220 13100 12930 12810 13305 13015 18 3910 500 8350 10 1 3534040 458 -4.93 1.31 12 0.02 -2629.00 9930.00 29150 20240604 -55.51 9280 20241210 39.76 15280 -15.12 20250227 10600 22.36 20250102 29150 -55.51 20240604 9280 39.76 20241210 0.85 N 406820 500 17 억 30470 N N 0 N 00 N
10 20250314 161238 57 100.00 KOSDAQ 화학 N N N N N 13050 -140 5 -1.06 94973530 7262 56.56 13000 13270 12980 17140 9240 13190 13078.15 0.82 0 1604 14050 13620 13370 12940 12690 13495 12815 18 3950 500 8440 10 1 3534040 461 -4.96 1.31 12 0.21 -2629.00 9930.00 29150 20240604 -55.23 9280 20241210 40.62 15280 -14.59 20250227 10600 23.11 20250102 29150 -55.23 20240604 9280 40.62 20241210 0.86 N 406820 500 17 억 28872 N N 0 N 00 N
11 20250314 151247 57 100.00 KOSDAQ 화학 N N N N N 13020 -170 5 -1.29 91357350 6984 54.40 13000 13270 12980 17140 9240 13190 13080.95 0.82 0 1615 14050 13620 13370 12940 12690 13495 12815 18 3950 500 8440 10 1 3534040 460 -4.95 1.31 12 0.20 -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 0.86 N 406820 500 17 억 28872 N N 0 N 00 N
12 20250314 141241 57 100.00 KOSDAQ 화학 N N N N N 13100 -90 5 -0.68 62895170 4797 37.36 13000 13270 13000 17140 9240 13190 13111.36 0.82 0 958 14050 13620 13370 12940 12690 13495 12815 18 3950 500 8440 10 1 3534040 463 -4.98 1.32 12 0.14 -2629.00 9930.00 29150 20240604 -55.06 9280 20241210 41.16 15280 -14.27 20250227 10600 23.58 20250102 29150 -55.06 20240604 9280 41.16 20241210 0.86 N 406820 500 17 억 28872 N N 0 N 00 N