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

Update 2025-03-18 2979 top30,price

Browse Source
This commit is contained in:
ened
2025-03-18 18:11:59 +09:00
parent 5220df7c6a
commit 3331b58223
2979 changed files with 32083 additions and 2737 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
101240/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
20250318,160749,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,4270,-25,5,-0.58,262797240,61302,71.42,4305,4325,4260,5580,3010,4295,4286.85,2.01,0,2398,4465,4380,4315,4230,4165,4347,4197,52,1285,500,3000,5,1,10340947,442,4.77,0.50,12,0.59,896.00,8557.00,6230,20240820,-31.46,3475,20241209,22.88,5330,-19.89,20250307,3790,12.66,20250102,6230,-31.46,20240820,3475,22.88,20241209,2.47,N,101240,500,51 억,,208127,N,N,0,N,00,N
20250318,150753,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,4270,-25,5,-0.58,243278633,56729,66.09,4305,4325,4260,5580,3010,4295,4288.37,2.01,0,3904,4465,4380,4315,4230,4165,4347,4197,52,1285,500,3000,5,1,10340947,442,4.77,0.50,12,0.55,896.00,8557.00,6230,20240820,-31.46,3475,20241209,22.88,5330,-19.89,20250307,3790,12.66,20250102,6230,-31.46,20240820,3475,22.88,20241209,2.47,N,101240,500,51 억,,208127,N,N,0,N,00,N
20250318,140751,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,4275,-20,5,-0.47,196911433,45866,53.43,4305,4325,4265,5580,3010,4295,4293.17,2.01,0,3985,4465,4380,4315,4230,4165,4347,4197,52,1285,500,3000,5,1,10340947,442,4.77,0.50,12,0.44,896.00,8557.00,6230,20240820,-31.38,3475,20241209,23.02,5330,-19.79,20250307,3790,12.80,20250102,6230,-31.38,20240820,3475,23.02,20241209,2.47,N,101240,500,51 억,,208127,N,N,0,N,00,N
20250318,130750,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,4265,-30,5,-0.70,166008233,38628,45.00,4305,4325,4265,5580,3010,4295,4297.65,2.01,0,3713,4465,4380,4315,4230,4165,4347,4197,52,1285,500,3000,5,1,10340947,441,4.76,0.50,12,0.37,896.00,8557.00,6230,20240820,-31.54,3475,20241209,22.73,5330,-19.98,20250307,3790,12.53,20250102,6230,-31.54,20240820,3475,22.73,20241209,2.47,N,101240,500,51 억,,208127,N,N,0,N,00,N
20250318,120750,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,4305,10,2,0.23,125172848,29084,33.88,4305,4325,4280,5580,3010,4295,4304.02,2.01,0,3490,4465,4380,4315,4230,4165,4347,4197,52,1285,500,3000,5,1,10340947,445,4.80,0.50,12,0.28,896.00,8557.00,6230,20240820,-30.90,3475,20241209,23.88,5330,-19.23,20250307,3790,13.59,20250102,6230,-30.90,20240820,3475,23.88,20241209,2.47,N,101240,500,51 억,,208127,N,N,0,N,00,N
20250318,110749,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,4300,5,2,0.12,80048130,18610,21.68,4305,4325,4280,5580,3010,4295,4301.55,2.01,0,1513,4465,4380,4315,4230,4165,4347,4197,52,1285,500,3000,5,1,10340947,445,4.80,0.50,12,0.18,896.00,8557.00,6230,20240820,-30.98,3475,20241209,23.74,5330,-19.32,20250307,3790,13.46,20250102,6230,-30.98,20240820,3475,23.74,20241209,2.47,N,101240,500,51 억,,208127,N,N,0,N,00,N
20250318,100752,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,4290,-5,5,-0.12,65280640,15170,17.67,4305,4325,4280,5580,3010,4295,4303.60,2.01,0,1808,4465,4380,4315,4230,4165,4347,4197,52,1285,500,3000,5,1,10340947,444,4.79,0.50,12,0.15,896.00,8557.00,6230,20240820,-31.14,3475,20241209,23.45,5330,-19.51,20250307,3790,13.19,20250102,6230,-31.14,20240820,3475,23.45,20241209,2.47,N,101240,500,51 억,,208127,N,N,0,N,00,N
20250318,090754,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,4310,15,2,0.35,20872885,4845,5.64,4305,4325,4300,5580,3010,4295,4309.91,2.01,0,1715,4465,4380,4315,4230,4165,4347,4197,52,1285,500,3000,5,1,10340947,446,4.81,0.50,12,0.05,896.00,8557.00,6230,20240820,-30.82,3475,20241209,24.03,5330,-19.14,20250307,3790,13.72,20250102,6230,-30.82,20240820,3475,24.03,20241209,2.47,N,101240,500,51 억,,208127,N,N,0,N,00,N
20250317,160748,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,4295,-60,5,-1.38,370697200,85567,50.59,4340,4400,4250,5660,3050,4355,4332.27,2.12,0,-7079,4501,4427,4301,4227,4101,4465,4265,52,1305,500,3040,5,1,10340947,444,4.79,0.50,12,0.83,896.00,8557.00,6230,20240820,-31.06,3475,20241209,23.60,5330,-19.42,20250307,3790,13.32,20250102,6230,-31.06,20240820,3475,23.60,20241209,2.48,N,101240,500,51 억,,219230,N,N,0,N,00,N
20250317,150748,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,4285,-70,5,-1.61,351724410,81142,47.98,4340,4400,4250,5660,3050,4355,4334.68,2.12,0,-7384,4501,4427,4301,4227,4101,4465,4265,52,1305,500,3040,5,1,10340947,443,4.78,0.50,12,0.78,896.00,8557.00,6230,20240820,-31.22,3475,20241209,23.31,5330,-19.61,20250307,3790,13.06,20250102,6230,-31.22,20240820,3475,23.31,20241209,2.48,N,101240,500,51 억,,219230,N,N,0,N,00,N
20250317,140749,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,4300,-55,5,-1.26,302362595,69608,41.16,4340,4400,4290,5660,3050,4355,4343.79,2.12,0,-10046,4501,4427,4301,4227,4101,4465,4265,52,1305,500,3040,5,1,10340947,445,4.80,0.50,12,0.67,896.00,8557.00,6230,20240820,-30.98,3475,20241209,23.74,5330,-19.32,20250307,3790,13.46,20250102,6230,-30.98,20240820,3475,23.74,20241209,2.48,N,101240,500,51 억,,219230,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 20250318 160749 57 100.00 KOSDAQ 화학 N N N N N 4270 -25 5 -0.58 262797240 61302 71.42 4305 4325 4260 5580 3010 4295 4286.85 2.01 0 2398 4465 4380 4315 4230 4165 4347 4197 52 1285 500 3000 5 1 10340947 442 4.77 0.50 12 0.59 896.00 8557.00 6230 20240820 -31.46 3475 20241209 22.88 5330 -19.89 20250307 3790 12.66 20250102 6230 -31.46 20240820 3475 22.88 20241209 2.47 N 101240 500 51 억 208127 N N 0 N 00 N
3 20250318 150753 57 100.00 KOSDAQ 화학 N N N N N 4270 -25 5 -0.58 243278633 56729 66.09 4305 4325 4260 5580 3010 4295 4288.37 2.01 0 3904 4465 4380 4315 4230 4165 4347 4197 52 1285 500 3000 5 1 10340947 442 4.77 0.50 12 0.55 896.00 8557.00 6230 20240820 -31.46 3475 20241209 22.88 5330 -19.89 20250307 3790 12.66 20250102 6230 -31.46 20240820 3475 22.88 20241209 2.47 N 101240 500 51 억 208127 N N 0 N 00 N
4 20250318 140751 57 100.00 KOSDAQ 화학 N N N N N 4275 -20 5 -0.47 196911433 45866 53.43 4305 4325 4265 5580 3010 4295 4293.17 2.01 0 3985 4465 4380 4315 4230 4165 4347 4197 52 1285 500 3000 5 1 10340947 442 4.77 0.50 12 0.44 896.00 8557.00 6230 20240820 -31.38 3475 20241209 23.02 5330 -19.79 20250307 3790 12.80 20250102 6230 -31.38 20240820 3475 23.02 20241209 2.47 N 101240 500 51 억 208127 N N 0 N 00 N
5 20250318 130750 57 100.00 KOSDAQ 화학 N N N N N 4265 -30 5 -0.70 166008233 38628 45.00 4305 4325 4265 5580 3010 4295 4297.65 2.01 0 3713 4465 4380 4315 4230 4165 4347 4197 52 1285 500 3000 5 1 10340947 441 4.76 0.50 12 0.37 896.00 8557.00 6230 20240820 -31.54 3475 20241209 22.73 5330 -19.98 20250307 3790 12.53 20250102 6230 -31.54 20240820 3475 22.73 20241209 2.47 N 101240 500 51 억 208127 N N 0 N 00 N
6 20250318 120750 57 100.00 KOSDAQ 화학 N N N N N 4305 10 2 0.23 125172848 29084 33.88 4305 4325 4280 5580 3010 4295 4304.02 2.01 0 3490 4465 4380 4315 4230 4165 4347 4197 52 1285 500 3000 5 1 10340947 445 4.80 0.50 12 0.28 896.00 8557.00 6230 20240820 -30.90 3475 20241209 23.88 5330 -19.23 20250307 3790 13.59 20250102 6230 -30.90 20240820 3475 23.88 20241209 2.47 N 101240 500 51 억 208127 N N 0 N 00 N
7 20250318 110749 57 100.00 KOSDAQ 화학 N N N N N 4300 5 2 0.12 80048130 18610 21.68 4305 4325 4280 5580 3010 4295 4301.55 2.01 0 1513 4465 4380 4315 4230 4165 4347 4197 52 1285 500 3000 5 1 10340947 445 4.80 0.50 12 0.18 896.00 8557.00 6230 20240820 -30.98 3475 20241209 23.74 5330 -19.32 20250307 3790 13.46 20250102 6230 -30.98 20240820 3475 23.74 20241209 2.47 N 101240 500 51 억 208127 N N 0 N 00 N
8 20250318 100752 57 100.00 KOSDAQ 화학 N N N N N 4290 -5 5 -0.12 65280640 15170 17.67 4305 4325 4280 5580 3010 4295 4303.60 2.01 0 1808 4465 4380 4315 4230 4165 4347 4197 52 1285 500 3000 5 1 10340947 444 4.79 0.50 12 0.15 896.00 8557.00 6230 20240820 -31.14 3475 20241209 23.45 5330 -19.51 20250307 3790 13.19 20250102 6230 -31.14 20240820 3475 23.45 20241209 2.47 N 101240 500 51 억 208127 N N 0 N 00 N
9 20250318 090754 57 100.00 KOSDAQ 화학 N N N N N 4310 15 2 0.35 20872885 4845 5.64 4305 4325 4300 5580 3010 4295 4309.91 2.01 0 1715 4465 4380 4315 4230 4165 4347 4197 52 1285 500 3000 5 1 10340947 446 4.81 0.50 12 0.05 896.00 8557.00 6230 20240820 -30.82 3475 20241209 24.03 5330 -19.14 20250307 3790 13.72 20250102 6230 -30.82 20240820 3475 24.03 20241209 2.47 N 101240 500 51 억 208127 N N 0 N 00 N
10 20250317 160748 57 100.00 KOSDAQ 화학 N N N N N 4295 -60 5 -1.38 370697200 85567 50.59 4340 4400 4250 5660 3050 4355 4332.27 2.12 0 -7079 4501 4427 4301 4227 4101 4465 4265 52 1305 500 3040 5 1 10340947 444 4.79 0.50 12 0.83 896.00 8557.00 6230 20240820 -31.06 3475 20241209 23.60 5330 -19.42 20250307 3790 13.32 20250102 6230 -31.06 20240820 3475 23.60 20241209 2.48 N 101240 500 51 억 219230 N N 0 N 00 N
11 20250317 150748 57 100.00 KOSDAQ 화학 N N N N N 4285 -70 5 -1.61 351724410 81142 47.98 4340 4400 4250 5660 3050 4355 4334.68 2.12 0 -7384 4501 4427 4301 4227 4101 4465 4265 52 1305 500 3040 5 1 10340947 443 4.78 0.50 12 0.78 896.00 8557.00 6230 20240820 -31.22 3475 20241209 23.31 5330 -19.61 20250307 3790 13.06 20250102 6230 -31.22 20240820 3475 23.31 20241209 2.48 N 101240 500 51 억 219230 N N 0 N 00 N
12 20250317 140749 57 100.00 KOSDAQ 화학 N N N N N 4300 -55 5 -1.26 302362595 69608 41.16 4340 4400 4290 5660 3050 4355 4343.79 2.12 0 -10046 4501 4427 4301 4227 4101 4465 4265 52 1305 500 3040 5 1 10340947 445 4.80 0.50 12 0.67 896.00 8557.00 6230 20240820 -30.98 3475 20241209 23.74 5330 -19.32 20250307 3790 13.46 20250102 6230 -30.98 20240820 3475 23.74 20241209 2.48 N 101240 500 51 억 219230 N N 0 N 00 N