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
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
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
20250317,131316,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,9880,-120,5,-1.20,1182836490,118617,91.56,10000,10150,9840,13000,7000,10000,9971.90,0.65,0,-15517,10320,10160,10060,9900,9800,10110,9850,50,3000,500,6200,10,1,10089877,997,12.37,3.42,12,1.18,799.00,2885.00,25400,20240614,-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
20250317,121315,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,9890,-110,5,-1.10,958599860,95918,74.04,10000,10150,9860,13000,7000,10000,9993.95,0.65,0,-18055,10320,10160,10060,9900,9800,10110,9850,50,3000,500,6200,10,1,10089877,998,12.38,3.43,12,0.95,799.00,2885.00,25400,20240614,-61.06,8010,20241209,23.47,11570,-14.52,20250109,8770,12.77,20250203,25400,-61.06,20240614,8010,23.47,20241209,2.94,N,451250,500,50 억,,65873,N,N,0,N,00,N
20250317,111314,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,9960,-40,5,-0.40,805858340,80512,62.15,10000,10150,9860,13000,7000,10000,10009.17,0.65,0,-10901,10320,10160,10060,9900,9800,10110,9850,50,3000,500,6200,10,1,10089877,1005,12.47,3.45,12,0.80,799.00,2885.00,25400,20240614,-60.79,8010,20241209,24.34,11570,-13.92,20250109,8770,13.57,20250203,25400,-60.79,20240614,8010,24.34,20241209,2.94,N,451250,500,50 억,,65873,N,N,0,N,00,N
20250317,101313,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,10070,70,2,0.70,645544205,64465,49.76,10000,10150,9860,13000,7000,10000,10013.87,0.65,0,-5847,10320,10160,10060,9900,9800,10110,9850,50,3000,500,6200,10,1,10089877,1016,12.60,3.49,12,0.64,799.00,2885.00,25400,20240614,-60.35,8010,20241209,25.72,11570,-12.96,20250109,8770,14.82,20250203,25400,-60.35,20240614,8010,25.72,20241209,2.94,N,451250,500,50 억,,65873,N,N,0,N,00,N
20250317,091317,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,10060,60,2,0.60,300635140,30095,23.23,10000,10100,9860,13000,7000,10000,9989.54,0.65,0,-8668,10320,10160,10060,9900,9800,10110,9850,50,3000,500,6200,10,1,10089877,1015,12.59,3.49,12,0.30,799.00,2885.00,25400,20240614,-60.39,8010,20241209,25.59,11570,-13.05,20250109,8770,14.71,20250203,25400,-60.39,20240614,8010,25.59,20241209,2.94,N,451250,500,50 억,,65873,N,N,0,N,00,N
20250314,161309,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,10000,-90,5,-0.89,1285601525,128083,63.51,10100,10220,9960,13110,7070,10090,10037.30,0.66,0,-1172,10533,10311,10198,9976,9863,10255,9920,50,3020,500,6250,10,1,10089877,1009,12.52,3.47,12,1.27,799.00,2885.00,25400,20240614,-60.63,8010,20241209,24.84,11570,-13.57,20250109,8770,14.03,20250203,25400,-60.63,20240614,8010,24.84,20241209,2.87,N,451250,500,50 억,,67022,N,N,0,N,00,N
20250314,151318,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,9980,-110,5,-1.09,1220738205,121594,60.29,10100,10220,9960,13110,7070,10090,10039.46,0.66,0,-1437,10533,10311,10198,9976,9863,10255,9920,50,3020,500,6250,10,1,10089877,1007,12.49,3.46,12,1.21,799.00,2885.00,25400,20240614,-60.71,8010,20241209,24.59,11570,-13.74,20250109,8770,13.80,20250203,25400,-60.71,20240614,8010,24.59,20241209,2.87,N,451250,500,50 억,,67022,N,N,0,N,00,N
20250314,141312,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,10070,-20,5,-0.20,975427535,97079,48.14,10100,10220,9960,13110,7070,10090,10047.77,0.66,0,1474,10533,10311,10198,9976,9863,10255,9920,50,3020,500,6250,10,1,10089877,1016,12.60,3.49,12,0.96,799.00,2885.00,25400,20240614,-60.35,8010,20241209,25.72,11570,-12.96,20250109,8770,14.82,20250203,25400,-60.35,20240614,8010,25.72,20241209,2.87,N,451250,500,50 억,,67022,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 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
3 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
4 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
5 20250317 131316 57 100.00 KOSDAQ 화학 N N N N N 9880 -120 5 -1.20 1182836490 118617 91.56 10000 10150 9840 13000 7000 10000 9971.90 0.65 0 -15517 10320 10160 10060 9900 9800 10110 9850 50 3000 500 6200 10 1 10089877 997 12.37 3.42 12 1.18 799.00 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
6 20250317 121315 57 100.00 KOSDAQ 화학 N N N N N 9890 -110 5 -1.10 958599860 95918 74.04 10000 10150 9860 13000 7000 10000 9993.95 0.65 0 -18055 10320 10160 10060 9900 9800 10110 9850 50 3000 500 6200 10 1 10089877 998 12.38 3.43 12 0.95 799.00 2885.00 25400 20240614 -61.06 8010 20241209 23.47 11570 -14.52 20250109 8770 12.77 20250203 25400 -61.06 20240614 8010 23.47 20241209 2.94 N 451250 500 50 억 65873 N N 0 N 00 N
7 20250317 111314 57 100.00 KOSDAQ 화학 N N N N N 9960 -40 5 -0.40 805858340 80512 62.15 10000 10150 9860 13000 7000 10000 10009.17 0.65 0 -10901 10320 10160 10060 9900 9800 10110 9850 50 3000 500 6200 10 1 10089877 1005 12.47 3.45 12 0.80 799.00 2885.00 25400 20240614 -60.79 8010 20241209 24.34 11570 -13.92 20250109 8770 13.57 20250203 25400 -60.79 20240614 8010 24.34 20241209 2.94 N 451250 500 50 억 65873 N N 0 N 00 N
8 20250317 101313 57 100.00 KOSDAQ 화학 N N N N N 10070 70 2 0.70 645544205 64465 49.76 10000 10150 9860 13000 7000 10000 10013.87 0.65 0 -5847 10320 10160 10060 9900 9800 10110 9850 50 3000 500 6200 10 1 10089877 1016 12.60 3.49 12 0.64 799.00 2885.00 25400 20240614 -60.35 8010 20241209 25.72 11570 -12.96 20250109 8770 14.82 20250203 25400 -60.35 20240614 8010 25.72 20241209 2.94 N 451250 500 50 억 65873 N N 0 N 00 N
9 20250317 091317 57 100.00 KOSDAQ 화학 N N N N N 10060 60 2 0.60 300635140 30095 23.23 10000 10100 9860 13000 7000 10000 9989.54 0.65 0 -8668 10320 10160 10060 9900 9800 10110 9850 50 3000 500 6200 10 1 10089877 1015 12.59 3.49 12 0.30 799.00 2885.00 25400 20240614 -60.39 8010 20241209 25.59 11570 -13.05 20250109 8770 14.71 20250203 25400 -60.39 20240614 8010 25.59 20241209 2.94 N 451250 500 50 억 65873 N N 0 N 00 N
10 20250314 161309 57 100.00 KOSDAQ 화학 N N N N N 10000 -90 5 -0.89 1285601525 128083 63.51 10100 10220 9960 13110 7070 10090 10037.30 0.66 0 -1172 10533 10311 10198 9976 9863 10255 9920 50 3020 500 6250 10 1 10089877 1009 12.52 3.47 12 1.27 799.00 2885.00 25400 20240614 -60.63 8010 20241209 24.84 11570 -13.57 20250109 8770 14.03 20250203 25400 -60.63 20240614 8010 24.84 20241209 2.87 N 451250 500 50 억 67022 N N 0 N 00 N
11 20250314 151318 57 100.00 KOSDAQ 화학 N N N N N 9980 -110 5 -1.09 1220738205 121594 60.29 10100 10220 9960 13110 7070 10090 10039.46 0.66 0 -1437 10533 10311 10198 9976 9863 10255 9920 50 3020 500 6250 10 1 10089877 1007 12.49 3.46 12 1.21 799.00 2885.00 25400 20240614 -60.71 8010 20241209 24.59 11570 -13.74 20250109 8770 13.80 20250203 25400 -60.71 20240614 8010 24.59 20241209 2.87 N 451250 500 50 억 67022 N N 0 N 00 N
12 20250314 141312 57 100.00 KOSDAQ 화학 N N N N N 10070 -20 5 -0.20 975427535 97079 48.14 10100 10220 9960 13110 7070 10090 10047.77 0.66 0 1474 10533 10311 10198 9976 9863 10255 9920 50 3020 500 6250 10 1 10089877 1016 12.60 3.49 12 0.96 799.00 2885.00 25400 20240614 -60.35 8010 20241209 25.72 11570 -12.96 20250109 8770 14.82 20250203 25400 -60.35 20240614 8010 25.72 20241209 2.87 N 451250 500 50 억 67022 N N 0 N 00 N