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

Update 2025-03-11 2978 top30,price

Browse Source
This commit is contained in:
ened
2025-03-11 18:11:50 +09:00
parent c00977e871
commit a562dc221a
2978 changed files with 32075 additions and 2737 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
413630/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
20250311,161218,57,100.00,KOSDAQ,신저가,화학,N,N,N,N, ,N,1645,-23,5,-1.38,107798319,66333,150.18,1672,1672,1572,2165,1168,1668,1625.11,2.10,0,-10270,1716,1691,1672,1647,1628,1682,1638,40,497,100,1000,1,1,38198021,628,12.28,1.72,12,0.17,134.00,957.00,5100,20240426,-67.75,1572,20250311,4.64,2075,-20.72,20250115,1572,4.64,20250311,5100,-67.75,20240426,1572,4.64,20250311,0.12,N,413630,100,40 억,,802129,N,N,0,N,00,N
20250311,151220,57,100.00,KOSDAQ,신저가,화학,N,N,N,N, ,N,1649,-19,5,-1.14,94499027,58265,131.91,1672,1672,1572,2165,1168,1668,1621.88,2.10,0,-10207,1716,1691,1672,1647,1628,1682,1638,40,497,100,1000,1,1,38198021,630,12.31,1.72,12,0.15,134.00,957.00,5100,20240426,-67.67,1572,20250311,4.90,2075,-20.53,20250115,1572,4.90,20250311,5100,-67.67,20240426,1572,4.90,20250311,0.12,N,413630,100,40 억,,802129,N,N,0,N,00,N
20250311,141224,57,100.00,KOSDAQ,신저가,화학,N,N,N,N, ,N,1631,-37,5,-2.22,74666357,46219,104.64,1672,1672,1572,2165,1168,1668,1615.49,2.10,0,-9186,1716,1691,1672,1647,1628,1682,1638,40,497,100,1000,1,1,38198021,623,12.17,1.70,12,0.12,134.00,957.00,5100,20240426,-68.02,1572,20250311,3.75,2075,-21.40,20250115,1572,3.75,20250311,5100,-68.02,20240426,1572,3.75,20250311,0.12,N,413630,100,40 억,,802129,N,N,0,N,00,N
20250311,131221,57,100.00,KOSDAQ,신저가,화학,N,N,N,N, ,N,1628,-40,5,-2.40,57551218,35699,80.82,1672,1672,1572,2165,1168,1668,1612.12,2.10,0,-8758,1716,1691,1672,1647,1628,1682,1638,40,497,100,1000,1,1,38198021,622,12.15,1.70,12,0.09,134.00,957.00,5100,20240426,-68.08,1572,20250311,3.56,2075,-21.54,20250115,1572,3.56,20250311,5100,-68.08,20240426,1572,3.56,20250311,0.12,N,413630,100,40 억,,802129,N,N,0,N,00,N
20250311,121219,57,100.00,KOSDAQ,신저가,화학,N,N,N,N, ,N,1628,-40,5,-2.40,54140125,33601,76.07,1672,1672,1572,2165,1168,1668,1611.27,2.10,0,-8691,1716,1691,1672,1647,1628,1682,1638,40,497,100,1000,1,1,38198021,622,12.15,1.70,12,0.09,134.00,957.00,5100,20240426,-68.08,1572,20250311,3.56,2075,-21.54,20250115,1572,3.56,20250311,5100,-68.08,20240426,1572,3.56,20250311,0.12,N,413630,100,40 억,,802129,N,N,0,N,00,N
20250311,111219,57,100.00,KOSDAQ,신저가,화학,N,N,N,N, ,N,1615,-53,5,-3.18,53379084,33132,75.01,1672,1672,1572,2165,1168,1668,1611.10,2.10,0,-8459,1716,1691,1672,1647,1628,1682,1638,40,497,100,1000,1,1,38198021,617,12.05,1.69,12,0.09,134.00,957.00,5100,20240426,-68.33,1572,20250311,2.74,2075,-22.17,20250115,1572,2.74,20250311,5100,-68.33,20240426,1572,2.74,20250311,0.12,N,413630,100,40 억,,802129,N,N,0,N,00,N
20250311,101220,57,100.00,KOSDAQ,신저가,화학,N,N,N,N, ,N,1618,-50,5,-3.00,40002495,24819,56.19,1672,1672,1572,2165,1168,1668,1611.77,2.10,0,-7737,1716,1691,1672,1647,1628,1682,1638,40,497,100,1000,1,1,38198021,618,12.07,1.69,12,0.06,134.00,957.00,5100,20240426,-68.27,1572,20250311,2.93,2075,-22.02,20250115,1572,2.93,20250311,5100,-68.27,20240426,1572,2.93,20250311,0.12,N,413630,100,40 억,,802129,N,N,0,N,00,N
20250311,091222,57,100.00,KOSDAQ,신저가,화학,N,N,N,N, ,N,1607,-61,5,-3.66,10399455,6458,14.62,1672,1672,1572,2165,1168,1668,1610.32,2.10,0,869,1716,1691,1672,1647,1628,1682,1638,40,497,100,1000,1,1,38198021,614,11.99,1.68,12,0.02,134.00,957.00,5100,20240426,-68.49,1572,20250311,2.23,2075,-22.55,20250115,1572,2.23,20250311,5100,-68.49,20240426,1572,2.23,20250311,0.12,N,413630,100,40 억,,802129,N,N,0,N,00,N
20250310,161210,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1668,-14,5,-0.83,73572949,44169,47.20,1697,1697,1653,2185,1178,1682,1665.71,2.03,0,-13717,1801,1741,1708,1648,1615,1725,1632,40,503,100,1000,1,1,40283425,672,12.45,1.74,12,0.11,134.00,957.00,5100,20240426,-67.29,1572,20241121,6.11,2075,-19.61,20250115,1645,1.40,20250210,5100,-67.29,20240426,1572,6.11,20241121,0.13,N,413630,100,40 억,,818946,N,N,0,N,00,N
20250310,151218,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1661,-21,5,-1.25,70849081,42529,45.45,1697,1697,1654,2185,1178,1682,1665.90,2.03,0,-12371,1801,1741,1708,1648,1615,1725,1632,40,503,100,1000,1,1,40283425,669,12.40,1.74,12,0.11,134.00,957.00,5100,20240426,-67.43,1572,20241121,5.66,2075,-19.95,20250115,1645,0.97,20250210,5100,-67.43,20240426,1572,5.66,20241121,0.13,N,413630,100,40 억,,818946,N,N,0,N,00,N
20250310,141216,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1660,-22,5,-1.31,54009634,32378,34.60,1697,1697,1658,2185,1178,1682,1668.10,2.03,0,-8523,1801,1741,1708,1648,1615,1725,1632,40,503,100,1000,1,1,40283425,669,12.39,1.73,12,0.08,134.00,957.00,5100,20240426,-67.45,1572,20241121,5.60,2075,-20.00,20250115,1645,0.91,20250210,5100,-67.45,20240426,1572,5.60,20241121,0.13,N,413630,100,40 억,,818946,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 20250311 161218 57 100.00 KOSDAQ 신저가 화학 N N N N N 1645 -23 5 -1.38 107798319 66333 150.18 1672 1672 1572 2165 1168 1668 1625.11 2.10 0 -10270 1716 1691 1672 1647 1628 1682 1638 40 497 100 1000 1 1 38198021 628 12.28 1.72 12 0.17 134.00 957.00 5100 20240426 -67.75 1572 20250311 4.64 2075 -20.72 20250115 1572 4.64 20250311 5100 -67.75 20240426 1572 4.64 20250311 0.12 N 413630 100 40 억 802129 N N 0 N 00 N
3 20250311 151220 57 100.00 KOSDAQ 신저가 화학 N N N N N 1649 -19 5 -1.14 94499027 58265 131.91 1672 1672 1572 2165 1168 1668 1621.88 2.10 0 -10207 1716 1691 1672 1647 1628 1682 1638 40 497 100 1000 1 1 38198021 630 12.31 1.72 12 0.15 134.00 957.00 5100 20240426 -67.67 1572 20250311 4.90 2075 -20.53 20250115 1572 4.90 20250311 5100 -67.67 20240426 1572 4.90 20250311 0.12 N 413630 100 40 억 802129 N N 0 N 00 N
4 20250311 141224 57 100.00 KOSDAQ 신저가 화학 N N N N N 1631 -37 5 -2.22 74666357 46219 104.64 1672 1672 1572 2165 1168 1668 1615.49 2.10 0 -9186 1716 1691 1672 1647 1628 1682 1638 40 497 100 1000 1 1 38198021 623 12.17 1.70 12 0.12 134.00 957.00 5100 20240426 -68.02 1572 20250311 3.75 2075 -21.40 20250115 1572 3.75 20250311 5100 -68.02 20240426 1572 3.75 20250311 0.12 N 413630 100 40 억 802129 N N 0 N 00 N
5 20250311 131221 57 100.00 KOSDAQ 신저가 화학 N N N N N 1628 -40 5 -2.40 57551218 35699 80.82 1672 1672 1572 2165 1168 1668 1612.12 2.10 0 -8758 1716 1691 1672 1647 1628 1682 1638 40 497 100 1000 1 1 38198021 622 12.15 1.70 12 0.09 134.00 957.00 5100 20240426 -68.08 1572 20250311 3.56 2075 -21.54 20250115 1572 3.56 20250311 5100 -68.08 20240426 1572 3.56 20250311 0.12 N 413630 100 40 억 802129 N N 0 N 00 N
6 20250311 121219 57 100.00 KOSDAQ 신저가 화학 N N N N N 1628 -40 5 -2.40 54140125 33601 76.07 1672 1672 1572 2165 1168 1668 1611.27 2.10 0 -8691 1716 1691 1672 1647 1628 1682 1638 40 497 100 1000 1 1 38198021 622 12.15 1.70 12 0.09 134.00 957.00 5100 20240426 -68.08 1572 20250311 3.56 2075 -21.54 20250115 1572 3.56 20250311 5100 -68.08 20240426 1572 3.56 20250311 0.12 N 413630 100 40 억 802129 N N 0 N 00 N
7 20250311 111219 57 100.00 KOSDAQ 신저가 화학 N N N N N 1615 -53 5 -3.18 53379084 33132 75.01 1672 1672 1572 2165 1168 1668 1611.10 2.10 0 -8459 1716 1691 1672 1647 1628 1682 1638 40 497 100 1000 1 1 38198021 617 12.05 1.69 12 0.09 134.00 957.00 5100 20240426 -68.33 1572 20250311 2.74 2075 -22.17 20250115 1572 2.74 20250311 5100 -68.33 20240426 1572 2.74 20250311 0.12 N 413630 100 40 억 802129 N N 0 N 00 N
8 20250311 101220 57 100.00 KOSDAQ 신저가 화학 N N N N N 1618 -50 5 -3.00 40002495 24819 56.19 1672 1672 1572 2165 1168 1668 1611.77 2.10 0 -7737 1716 1691 1672 1647 1628 1682 1638 40 497 100 1000 1 1 38198021 618 12.07 1.69 12 0.06 134.00 957.00 5100 20240426 -68.27 1572 20250311 2.93 2075 -22.02 20250115 1572 2.93 20250311 5100 -68.27 20240426 1572 2.93 20250311 0.12 N 413630 100 40 억 802129 N N 0 N 00 N
9 20250311 091222 57 100.00 KOSDAQ 신저가 화학 N N N N N 1607 -61 5 -3.66 10399455 6458 14.62 1672 1672 1572 2165 1168 1668 1610.32 2.10 0 869 1716 1691 1672 1647 1628 1682 1638 40 497 100 1000 1 1 38198021 614 11.99 1.68 12 0.02 134.00 957.00 5100 20240426 -68.49 1572 20250311 2.23 2075 -22.55 20250115 1572 2.23 20250311 5100 -68.49 20240426 1572 2.23 20250311 0.12 N 413630 100 40 억 802129 N N 0 N 00 N
10 20250310 161210 57 100.00 KOSDAQ 화학 N N N N N 1668 -14 5 -0.83 73572949 44169 47.20 1697 1697 1653 2185 1178 1682 1665.71 2.03 0 -13717 1801 1741 1708 1648 1615 1725 1632 40 503 100 1000 1 1 40283425 672 12.45 1.74 12 0.11 134.00 957.00 5100 20240426 -67.29 1572 20241121 6.11 2075 -19.61 20250115 1645 1.40 20250210 5100 -67.29 20240426 1572 6.11 20241121 0.13 N 413630 100 40 억 818946 N N 0 N 00 N
11 20250310 151218 57 100.00 KOSDAQ 화학 N N N N N 1661 -21 5 -1.25 70849081 42529 45.45 1697 1697 1654 2185 1178 1682 1665.90 2.03 0 -12371 1801 1741 1708 1648 1615 1725 1632 40 503 100 1000 1 1 40283425 669 12.40 1.74 12 0.11 134.00 957.00 5100 20240426 -67.43 1572 20241121 5.66 2075 -19.95 20250115 1645 0.97 20250210 5100 -67.43 20240426 1572 5.66 20241121 0.13 N 413630 100 40 억 818946 N N 0 N 00 N
12 20250310 141216 57 100.00 KOSDAQ 화학 N N N N N 1660 -22 5 -1.31 54009634 32378 34.60 1697 1697 1658 2185 1178 1682 1668.10 2.03 0 -8523 1801 1741 1708 1648 1615 1725 1632 40 503 100 1000 1 1 40283425 669 12.39 1.73 12 0.08 134.00 957.00 5100 20240426 -67.45 1572 20241121 5.60 2075 -20.00 20250115 1645 0.91 20250210 5100 -67.45 20240426 1572 5.60 20241121 0.13 N 413630 100 40 억 818946 N N 0 N 00 N