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

Update 2025-03-21 2979 top30,price

Browse Source
This commit is contained in:
ened
2025-03-21 18:11:51 +09:00
parent dbbf369538
commit da0598ae0c
2979 changed files with 32081 additions and 2738 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
20250321,161311,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,13600,60,2,0.44,159114600,11692,66.28,13920,13990,13300,17600,9480,13540,13608.86,0.89,0,-2272,14006,13772,13566,13332,13126,13890,13450,18,4060,500,8660,10,1,3534040,481,-5.17,1.37,12,0.33,-2629.00,9930.00,29150,20240604,-53.34,9280,20241210,46.55,15280,-10.99,20250227,10600,28.30,20250102,29150,-53.34,20240604,9280,46.55,20241210,0.77,N,406820,500,17 억,,31439,N,N,0,N,00,N
20250321,151257,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,13590,50,2,0.37,154026790,11318,64.16,13920,13990,13300,17600,9480,13540,13609.01,0.89,0,-2259,14006,13772,13566,13332,13126,13890,13450,18,4060,500,8660,10,1,3534040,480,-5.17,1.37,12,0.32,-2629.00,9930.00,29150,20240604,-53.38,9280,20241210,46.44,15280,-11.06,20250227,10600,28.21,20250102,29150,-53.38,20240604,9280,46.44,20241210,0.77,N,406820,500,17 억,,31439,N,N,0,N,00,N
20250321,141258,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,13550,10,2,0.07,132660840,9742,55.22,13920,13990,13300,17600,9480,13540,13617.41,0.89,0,-2511,14006,13772,13566,13332,13126,13890,13450,18,4060,500,8660,10,1,3534040,479,-5.15,1.36,12,0.28,-2629.00,9930.00,29150,20240604,-53.52,9280,20241210,46.01,15280,-11.32,20250227,10600,27.83,20250102,29150,-53.52,20240604,9280,46.01,20241210,0.77,N,406820,500,17 억,,31439,N,N,0,N,00,N
20250321,131259,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,13450,-90,5,-0.66,123225210,9043,51.26,13920,13990,13300,17600,9480,13540,13626.59,0.89,0,-2440,14006,13772,13566,13332,13126,13890,13450,18,4060,500,8660,10,1,3534040,475,-5.12,1.35,12,0.26,-2629.00,9930.00,29150,20240604,-53.86,9280,20241210,44.94,15280,-11.98,20250227,10600,26.89,20250102,29150,-53.86,20240604,9280,44.94,20241210,0.77,N,406820,500,17 억,,31439,N,N,0,N,00,N
20250321,121258,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,13370,-170,5,-1.26,113168180,8295,47.02,13920,13990,13300,17600,9480,13540,13642.94,0.89,0,-2223,14006,13772,13566,13332,13126,13890,13450,18,4060,500,8660,10,1,3534040,473,-5.09,1.35,12,0.23,-2629.00,9930.00,29150,20240604,-54.13,9280,20241210,44.07,15280,-12.50,20250227,10600,26.13,20250102,29150,-54.13,20240604,9280,44.07,20241210,0.77,N,406820,500,17 억,,31439,N,N,0,N,00,N
20250321,111259,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,13370,-170,5,-1.26,107250630,7852,44.51,13920,13990,13300,17600,9480,13540,13659.02,0.89,0,-2284,14006,13772,13566,13332,13126,13890,13450,18,4060,500,8660,10,1,3534040,473,-5.09,1.35,12,0.22,-2629.00,9930.00,29150,20240604,-54.13,9280,20241210,44.07,15280,-12.50,20250227,10600,26.13,20250102,29150,-54.13,20240604,9280,44.07,20241210,0.77,N,406820,500,17 억,,31439,N,N,0,N,00,N
20250321,101300,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,13440,-100,5,-0.74,89061850,6493,36.81,13920,13990,13440,17600,9480,13540,13716.59,0.89,0,-2195,14006,13772,13566,13332,13126,13890,13450,18,4060,500,8660,10,1,3534040,475,-5.11,1.35,12,0.18,-2629.00,9930.00,29150,20240604,-53.89,9280,20241210,44.83,15280,-12.04,20250227,10600,26.79,20250102,29150,-53.89,20240604,9280,44.83,20241210,0.77,N,406820,500,17 억,,31439,N,N,0,N,00,N
20250321,091307,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,13620,80,2,0.59,41688540,3015,17.09,13920,13990,13540,17600,9480,13540,13827.04,0.89,0,-731,14006,13772,13566,13332,13126,13890,13450,18,4060,500,8660,10,1,3534040,481,-5.18,1.37,12,0.09,-2629.00,9930.00,29150,20240604,-53.28,9280,20241210,46.77,15280,-10.86,20250227,10600,28.49,20250102,29150,-53.28,20240604,9280,46.77,20241210,0.77,N,406820,500,17 억,,31439,N,N,0,N,00,N
20250320,161910,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,13540,210,2,1.58,232207540,17110,201.46,13360,13800,13360,17320,9340,13330,13571.51,0.89,0,-767,13776,13552,13426,13202,13076,13490,13140,18,3990,500,8530,10,1,3534040,479,-5.15,1.36,12,0.48,-2629.00,9930.00,29150,20240604,-53.55,9280,20241210,45.91,15280,-11.39,20250227,10600,27.74,20250102,29150,-53.55,20240604,9280,45.91,20241210,0.84,N,406820,500,17 억,,31301,N,N,0,N,00,N
20250320,151254,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,13540,210,2,1.58,225765750,16634,195.86,13360,13800,13360,17320,9340,13330,13572.55,0.89,0,-729,13776,13552,13426,13202,13076,13490,13140,18,3990,500,8530,10,1,3534040,479,-5.15,1.36,12,0.47,-2629.00,9930.00,29150,20240604,-53.55,9280,20241210,45.91,15280,-11.39,20250227,10600,27.74,20250102,29150,-53.55,20240604,9280,45.91,20241210,0.84,N,406820,500,17 억,,31301,N,N,0,N,00,N
20250320,141259,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,13450,120,2,0.90,194354990,14302,168.40,13360,13800,13360,17320,9340,13330,13589.36,0.89,0,-581,13776,13552,13426,13202,13076,13490,13140,18,3990,500,8530,10,1,3534040,475,-5.12,1.35,12,0.40,-2629.00,9930.00,29150,20240604,-53.86,9280,20241210,44.94,15280,-11.98,20250227,10600,26.89,20250102,29150,-53.86,20240604,9280,44.94,20241210,0.84,N,406820,500,17 억,,31301,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 20250321 161311 57 100.00 KOSDAQ 화학 N N N N N 13600 60 2 0.44 159114600 11692 66.28 13920 13990 13300 17600 9480 13540 13608.86 0.89 0 -2272 14006 13772 13566 13332 13126 13890 13450 18 4060 500 8660 10 1 3534040 481 -5.17 1.37 12 0.33 -2629.00 9930.00 29150 20240604 -53.34 9280 20241210 46.55 15280 -10.99 20250227 10600 28.30 20250102 29150 -53.34 20240604 9280 46.55 20241210 0.77 N 406820 500 17 억 31439 N N 0 N 00 N
3 20250321 151257 57 100.00 KOSDAQ 화학 N N N N N 13590 50 2 0.37 154026790 11318 64.16 13920 13990 13300 17600 9480 13540 13609.01 0.89 0 -2259 14006 13772 13566 13332 13126 13890 13450 18 4060 500 8660 10 1 3534040 480 -5.17 1.37 12 0.32 -2629.00 9930.00 29150 20240604 -53.38 9280 20241210 46.44 15280 -11.06 20250227 10600 28.21 20250102 29150 -53.38 20240604 9280 46.44 20241210 0.77 N 406820 500 17 억 31439 N N 0 N 00 N
4 20250321 141258 57 100.00 KOSDAQ 화학 N N N N N 13550 10 2 0.07 132660840 9742 55.22 13920 13990 13300 17600 9480 13540 13617.41 0.89 0 -2511 14006 13772 13566 13332 13126 13890 13450 18 4060 500 8660 10 1 3534040 479 -5.15 1.36 12 0.28 -2629.00 9930.00 29150 20240604 -53.52 9280 20241210 46.01 15280 -11.32 20250227 10600 27.83 20250102 29150 -53.52 20240604 9280 46.01 20241210 0.77 N 406820 500 17 억 31439 N N 0 N 00 N
5 20250321 131259 57 100.00 KOSDAQ 화학 N N N N N 13450 -90 5 -0.66 123225210 9043 51.26 13920 13990 13300 17600 9480 13540 13626.59 0.89 0 -2440 14006 13772 13566 13332 13126 13890 13450 18 4060 500 8660 10 1 3534040 475 -5.12 1.35 12 0.26 -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 0.77 N 406820 500 17 억 31439 N N 0 N 00 N
6 20250321 121258 57 100.00 KOSDAQ 화학 N N N N N 13370 -170 5 -1.26 113168180 8295 47.02 13920 13990 13300 17600 9480 13540 13642.94 0.89 0 -2223 14006 13772 13566 13332 13126 13890 13450 18 4060 500 8660 10 1 3534040 473 -5.09 1.35 12 0.23 -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 0.77 N 406820 500 17 억 31439 N N 0 N 00 N
7 20250321 111259 57 100.00 KOSDAQ 화학 N N N N N 13370 -170 5 -1.26 107250630 7852 44.51 13920 13990 13300 17600 9480 13540 13659.02 0.89 0 -2284 14006 13772 13566 13332 13126 13890 13450 18 4060 500 8660 10 1 3534040 473 -5.09 1.35 12 0.22 -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 0.77 N 406820 500 17 억 31439 N N 0 N 00 N
8 20250321 101300 57 100.00 KOSDAQ 화학 N N N N N 13440 -100 5 -0.74 89061850 6493 36.81 13920 13990 13440 17600 9480 13540 13716.59 0.89 0 -2195 14006 13772 13566 13332 13126 13890 13450 18 4060 500 8660 10 1 3534040 475 -5.11 1.35 12 0.18 -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 0.77 N 406820 500 17 억 31439 N N 0 N 00 N
9 20250321 091307 57 100.00 KOSDAQ 화학 N N N N N 13620 80 2 0.59 41688540 3015 17.09 13920 13990 13540 17600 9480 13540 13827.04 0.89 0 -731 14006 13772 13566 13332 13126 13890 13450 18 4060 500 8660 10 1 3534040 481 -5.18 1.37 12 0.09 -2629.00 9930.00 29150 20240604 -53.28 9280 20241210 46.77 15280 -10.86 20250227 10600 28.49 20250102 29150 -53.28 20240604 9280 46.77 20241210 0.77 N 406820 500 17 억 31439 N N 0 N 00 N
10 20250320 161910 57 100.00 KOSDAQ 화학 N N N N N 13540 210 2 1.58 232207540 17110 201.46 13360 13800 13360 17320 9340 13330 13571.51 0.89 0 -767 13776 13552 13426 13202 13076 13490 13140 18 3990 500 8530 10 1 3534040 479 -5.15 1.36 12 0.48 -2629.00 9930.00 29150 20240604 -53.55 9280 20241210 45.91 15280 -11.39 20250227 10600 27.74 20250102 29150 -53.55 20240604 9280 45.91 20241210 0.84 N 406820 500 17 억 31301 N N 0 N 00 N
11 20250320 151254 57 100.00 KOSDAQ 화학 N N N N N 13540 210 2 1.58 225765750 16634 195.86 13360 13800 13360 17320 9340 13330 13572.55 0.89 0 -729 13776 13552 13426 13202 13076 13490 13140 18 3990 500 8530 10 1 3534040 479 -5.15 1.36 12 0.47 -2629.00 9930.00 29150 20240604 -53.55 9280 20241210 45.91 15280 -11.39 20250227 10600 27.74 20250102 29150 -53.55 20240604 9280 45.91 20241210 0.84 N 406820 500 17 억 31301 N N 0 N 00 N
12 20250320 141259 57 100.00 KOSDAQ 화학 N N N N N 13450 120 2 0.90 194354990 14302 168.40 13360 13800 13360 17320 9340 13330 13589.36 0.89 0 -581 13776 13552 13426 13202 13076 13490 13140 18 3990 500 8530 10 1 3534040 475 -5.12 1.35 12 0.40 -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 0.84 N 406820 500 17 억 31301 N N 0 N 00 N