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

Update 2025-03-13 2979 top30,price

Browse Source
This commit is contained in:
ened
2025-03-13 18:11:53 +09:00
parent 872b2d58d1
commit d34c2f2a5f
2979 changed files with 32097 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
20250313,161231,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,13190,-340,5,-2.51,172237035,12825,48.11,13800,13800,13120,17580,9480,13530,13429.79,0.92,0,-5306,14196,13862,13266,12932,12336,14030,13100,18,4050,500,8650,10,1,3534040,466,-5.02,1.33,12,0.36,-2629.00,9930.00,29150,20240604,-54.75,9280,20241210,42.13,15280,-13.68,20250227,10600,24.43,20250102,29150,-54.75,20240604,9280,42.13,20241210,0.86,N,406820,500,17 억,,32638,N,N,0,N,00,N
20250313,151232,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,13300,-230,5,-1.70,167328155,12453,46.71,13800,13800,13220,17580,9480,13530,13436.77,0.92,0,-5175,14196,13862,13266,12932,12336,14030,13100,18,4050,500,8650,10,1,3534040,470,-5.06,1.34,12,0.35,-2629.00,9930.00,29150,20240604,-54.37,9280,20241210,43.32,15280,-12.96,20250227,10600,25.47,20250102,29150,-54.37,20240604,9280,43.32,20241210,0.86,N,406820,500,17 억,,32638,N,N,0,N,00,N
20250313,141233,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,13370,-160,5,-1.18,154081265,11456,42.97,13800,13800,13250,17580,9480,13530,13449.83,0.92,0,-4887,14196,13862,13266,12932,12336,14030,13100,18,4050,500,8650,10,1,3534040,473,-5.09,1.35,12,0.32,-2629.00,9930.00,29150,20240604,-54.13,9280,20241210,44.07,15280,-12.50,20250227,10600,26.13,20250102,29150,-54.13,20240604,9280,44.07,20241210,0.86,N,406820,500,17 억,,32638,N,N,0,N,00,N
20250313,131232,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,13330,-200,5,-1.48,141791875,10532,39.50,13800,13800,13330,17580,9480,13530,13462.96,0.92,0,-4733,14196,13862,13266,12932,12336,14030,13100,18,4050,500,8650,10,1,3534040,471,-5.07,1.34,12,0.30,-2629.00,9930.00,29150,20240604,-54.27,9280,20241210,43.64,15280,-12.76,20250227,10600,25.75,20250102,29150,-54.27,20240604,9280,43.64,20241210,0.86,N,406820,500,17 억,,32638,N,N,0,N,00,N
20250313,121232,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,13450,-80,5,-0.59,136254955,10118,37.95,13800,13800,13350,17580,9480,13530,13466.59,0.92,0,-4600,14196,13862,13266,12932,12336,14030,13100,18,4050,500,8650,10,1,3534040,475,-5.12,1.35,12,0.29,-2629.00,9930.00,29150,20240604,-53.86,9280,20241210,44.94,15280,-11.98,20250227,10600,26.89,20250102,29150,-53.86,20240604,9280,44.94,20241210,0.86,N,406820,500,17 억,,32638,N,N,0,N,00,N
20250313,111234,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,13430,-100,5,-0.74,107866335,7998,30.00,13800,13800,13370,17580,9480,13530,13486.66,0.92,0,-3337,14196,13862,13266,12932,12336,14030,13100,18,4050,500,8650,10,1,3534040,475,-5.11,1.35,12,0.23,-2629.00,9930.00,29150,20240604,-53.93,9280,20241210,44.72,15280,-12.11,20250227,10600,26.70,20250102,29150,-53.93,20240604,9280,44.72,20241210,0.86,N,406820,500,17 억,,32638,N,N,0,N,00,N
20250313,101231,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,13530,0,3,0.00,82184725,6089,22.84,13800,13800,13370,17580,9480,13530,13497.25,0.92,0,-3055,14196,13862,13266,12932,12336,14030,13100,18,4050,500,8650,10,1,3534040,478,-5.15,1.36,12,0.17,-2629.00,9930.00,29150,20240604,-53.58,9280,20241210,45.80,15280,-11.45,20250227,10600,27.64,20250102,29150,-53.58,20240604,9280,45.80,20241210,0.86,N,406820,500,17 억,,32638,N,N,0,N,00,N
20250313,091235,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,13390,-140,5,-1.03,35595615,2631,9.87,13800,13800,13390,17580,9480,13530,13529.31,0.92,0,-1169,14196,13862,13266,12932,12336,14030,13100,18,4050,500,8650,10,1,3534040,473,-5.09,1.35,12,0.07,-2629.00,9930.00,29150,20240604,-54.07,9280,20241210,44.29,15280,-12.37,20250227,10600,26.32,20250102,29150,-54.07,20240604,9280,44.29,20241210,0.86,N,406820,500,17 억,,32638,N,N,0,N,00,N
20250312,161225,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,13530,720,2,5.62,354044170,26651,191.03,12670,13600,12670,16650,8970,12810,13289.68,0.81,0,3489,13276,13042,12796,12562,12316,13160,12680,18,3840,500,8190,10,1,3534040,478,-5.15,1.36,12,0.75,-2629.00,9930.00,29150,20240604,-53.58,9280,20241210,45.80,15280,-11.45,20250227,10600,27.64,20250102,29150,-53.58,20240604,9280,45.80,20241210,0.86,N,406820,500,17 억,,28782,N,N,0,N,00,N
20250312,151229,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,13440,630,2,4.92,330780940,24930,178.70,12670,13600,12670,16650,8970,12810,13273.82,0.81,0,3343,13276,13042,12796,12562,12316,13160,12680,18,3840,500,8190,10,1,3534040,475,-5.11,1.35,12,0.71,-2629.00,9930.00,29150,20240604,-53.89,9280,20241210,44.83,15280,-12.04,20250227,10600,26.79,20250102,29150,-53.89,20240604,9280,44.83,20241210,0.86,N,406820,500,17 억,,28782,N,N,0,N,00,N
20250312,141223,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,13410,600,2,4.68,295430440,22300,159.85,12670,13600,12670,16650,8970,12810,13253.81,0.81,0,2448,13276,13042,12796,12562,12316,13160,12680,18,3840,500,8190,10,1,3534040,474,-5.10,1.35,12,0.63,-2629.00,9930.00,29150,20240604,-54.00,9280,20241210,44.50,15280,-12.24,20250227,10600,26.51,20250102,29150,-54.00,20240604,9280,44.50,20241210,0.86,N,406820,500,17 억,,28782,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 20250313 161231 57 100.00 KOSDAQ 화학 N N N N N 13190 -340 5 -2.51 172237035 12825 48.11 13800 13800 13120 17580 9480 13530 13429.79 0.92 0 -5306 14196 13862 13266 12932 12336 14030 13100 18 4050 500 8650 10 1 3534040 466 -5.02 1.33 12 0.36 -2629.00 9930.00 29150 20240604 -54.75 9280 20241210 42.13 15280 -13.68 20250227 10600 24.43 20250102 29150 -54.75 20240604 9280 42.13 20241210 0.86 N 406820 500 17 억 32638 N N 0 N 00 N
3 20250313 151232 57 100.00 KOSDAQ 화학 N N N N N 13300 -230 5 -1.70 167328155 12453 46.71 13800 13800 13220 17580 9480 13530 13436.77 0.92 0 -5175 14196 13862 13266 12932 12336 14030 13100 18 4050 500 8650 10 1 3534040 470 -5.06 1.34 12 0.35 -2629.00 9930.00 29150 20240604 -54.37 9280 20241210 43.32 15280 -12.96 20250227 10600 25.47 20250102 29150 -54.37 20240604 9280 43.32 20241210 0.86 N 406820 500 17 억 32638 N N 0 N 00 N
4 20250313 141233 57 100.00 KOSDAQ 화학 N N N N N 13370 -160 5 -1.18 154081265 11456 42.97 13800 13800 13250 17580 9480 13530 13449.83 0.92 0 -4887 14196 13862 13266 12932 12336 14030 13100 18 4050 500 8650 10 1 3534040 473 -5.09 1.35 12 0.32 -2629.00 9930.00 29150 20240604 -54.13 9280 20241210 44.07 15280 -12.50 20250227 10600 26.13 20250102 29150 -54.13 20240604 9280 44.07 20241210 0.86 N 406820 500 17 억 32638 N N 0 N 00 N
5 20250313 131232 57 100.00 KOSDAQ 화학 N N N N N 13330 -200 5 -1.48 141791875 10532 39.50 13800 13800 13330 17580 9480 13530 13462.96 0.92 0 -4733 14196 13862 13266 12932 12336 14030 13100 18 4050 500 8650 10 1 3534040 471 -5.07 1.34 12 0.30 -2629.00 9930.00 29150 20240604 -54.27 9280 20241210 43.64 15280 -12.76 20250227 10600 25.75 20250102 29150 -54.27 20240604 9280 43.64 20241210 0.86 N 406820 500 17 억 32638 N N 0 N 00 N
6 20250313 121232 57 100.00 KOSDAQ 화학 N N N N N 13450 -80 5 -0.59 136254955 10118 37.95 13800 13800 13350 17580 9480 13530 13466.59 0.92 0 -4600 14196 13862 13266 12932 12336 14030 13100 18 4050 500 8650 10 1 3534040 475 -5.12 1.35 12 0.29 -2629.00 9930.00 29150 20240604 -53.86 9280 20241210 44.94 15280 -11.98 20250227 10600 26.89 20250102 29150 -53.86 20240604 9280 44.94 20241210 0.86 N 406820 500 17 억 32638 N N 0 N 00 N
7 20250313 111234 57 100.00 KOSDAQ 화학 N N N N N 13430 -100 5 -0.74 107866335 7998 30.00 13800 13800 13370 17580 9480 13530 13486.66 0.92 0 -3337 14196 13862 13266 12932 12336 14030 13100 18 4050 500 8650 10 1 3534040 475 -5.11 1.35 12 0.23 -2629.00 9930.00 29150 20240604 -53.93 9280 20241210 44.72 15280 -12.11 20250227 10600 26.70 20250102 29150 -53.93 20240604 9280 44.72 20241210 0.86 N 406820 500 17 억 32638 N N 0 N 00 N
8 20250313 101231 57 100.00 KOSDAQ 화학 N N N N N 13530 0 3 0.00 82184725 6089 22.84 13800 13800 13370 17580 9480 13530 13497.25 0.92 0 -3055 14196 13862 13266 12932 12336 14030 13100 18 4050 500 8650 10 1 3534040 478 -5.15 1.36 12 0.17 -2629.00 9930.00 29150 20240604 -53.58 9280 20241210 45.80 15280 -11.45 20250227 10600 27.64 20250102 29150 -53.58 20240604 9280 45.80 20241210 0.86 N 406820 500 17 억 32638 N N 0 N 00 N
9 20250313 091235 57 100.00 KOSDAQ 화학 N N N N N 13390 -140 5 -1.03 35595615 2631 9.87 13800 13800 13390 17580 9480 13530 13529.31 0.92 0 -1169 14196 13862 13266 12932 12336 14030 13100 18 4050 500 8650 10 1 3534040 473 -5.09 1.35 12 0.07 -2629.00 9930.00 29150 20240604 -54.07 9280 20241210 44.29 15280 -12.37 20250227 10600 26.32 20250102 29150 -54.07 20240604 9280 44.29 20241210 0.86 N 406820 500 17 억 32638 N N 0 N 00 N
10 20250312 161225 57 100.00 KOSDAQ 화학 N N N N N 13530 720 2 5.62 354044170 26651 191.03 12670 13600 12670 16650 8970 12810 13289.68 0.81 0 3489 13276 13042 12796 12562 12316 13160 12680 18 3840 500 8190 10 1 3534040 478 -5.15 1.36 12 0.75 -2629.00 9930.00 29150 20240604 -53.58 9280 20241210 45.80 15280 -11.45 20250227 10600 27.64 20250102 29150 -53.58 20240604 9280 45.80 20241210 0.86 N 406820 500 17 억 28782 N N 0 N 00 N
11 20250312 151229 57 100.00 KOSDAQ 화학 N N N N N 13440 630 2 4.92 330780940 24930 178.70 12670 13600 12670 16650 8970 12810 13273.82 0.81 0 3343 13276 13042 12796 12562 12316 13160 12680 18 3840 500 8190 10 1 3534040 475 -5.11 1.35 12 0.71 -2629.00 9930.00 29150 20240604 -53.89 9280 20241210 44.83 15280 -12.04 20250227 10600 26.79 20250102 29150 -53.89 20240604 9280 44.83 20241210 0.86 N 406820 500 17 억 28782 N N 0 N 00 N
12 20250312 141223 57 100.00 KOSDAQ 화학 N N N N N 13410 600 2 4.68 295430440 22300 159.85 12670 13600 12670 16650 8970 12810 13253.81 0.81 0 2448 13276 13042 12796 12562 12316 13160 12680 18 3840 500 8190 10 1 3534040 474 -5.10 1.35 12 0.63 -2629.00 9930.00 29150 20240604 -54.00 9280 20241210 44.50 15280 -12.24 20250227 10600 26.51 20250102 29150 -54.00 20240604 9280 44.50 20241210 0.86 N 406820 500 17 억 28782 N N 0 N 00 N