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
137950/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
20250318,160840,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3950,-90,5,-2.23,353363430,88686,72.16,4040,4070,3940,5250,2830,4040,3984.44,2.16,0,20523,4276,4157,4071,3952,3866,4115,3910,111,1210,500,2820,5,1,22267814,880,14.47,0.53,12,0.40,273.00,7515.00,6900,20240327,-42.75,3450,20250203,14.49,4405,-10.33,20250311,3450,14.49,20250203,6900,-42.75,20240327,3450,14.49,20250203,2.54,N,137950,500,111 억,,481305,N,N,0,N,00,N
20250318,150845,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3955,-85,5,-2.10,330448852,82879,67.43,4040,4070,3945,5250,2830,4040,3987.12,2.16,0,22324,4276,4157,4071,3952,3866,4115,3910,111,1210,500,2820,5,1,22267814,881,14.49,0.53,12,0.37,273.00,7515.00,6900,20240327,-42.68,3450,20250203,14.64,4405,-10.22,20250311,3450,14.64,20250203,6900,-42.68,20240327,3450,14.64,20250203,2.54,N,137950,500,111 억,,481305,N,N,0,N,00,N
20250318,140842,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3975,-65,5,-1.61,281127367,70398,57.28,4040,4070,3955,5250,2830,4040,3993.40,2.16,0,19248,4276,4157,4071,3952,3866,4115,3910,111,1210,500,2820,5,1,22267814,885,14.56,0.53,12,0.32,273.00,7515.00,6900,20240327,-42.39,3450,20250203,15.22,4405,-9.76,20250311,3450,15.22,20250203,6900,-42.39,20240327,3450,15.22,20250203,2.54,N,137950,500,111 억,,481305,N,N,0,N,00,N
20250318,130841,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3975,-65,5,-1.61,198369074,49522,40.29,4040,4070,3975,5250,2830,4040,4005.68,2.16,0,16398,4276,4157,4071,3952,3866,4115,3910,111,1210,500,2820,5,1,22267814,885,14.56,0.53,12,0.22,273.00,7515.00,6900,20240327,-42.39,3450,20250203,15.22,4405,-9.76,20250311,3450,15.22,20250203,6900,-42.39,20240327,3450,15.22,20250203,2.54,N,137950,500,111 억,,481305,N,N,0,N,00,N
20250318,120842,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3995,-45,5,-1.11,136785349,34088,27.74,4040,4070,3990,5250,2830,4040,4012.71,2.16,0,11342,4276,4157,4071,3952,3866,4115,3910,111,1210,500,2820,5,1,22267814,890,14.63,0.53,12,0.15,273.00,7515.00,6900,20240327,-42.10,3450,20250203,15.80,4405,-9.31,20250311,3450,15.80,20250203,6900,-42.10,20240327,3450,15.80,20250203,2.54,N,137950,500,111 억,,481305,N,N,0,N,00,N
20250318,110840,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3990,-50,5,-1.24,115078350,28657,23.32,4040,4070,3990,5250,2830,4040,4015.72,2.16,0,9384,4276,4157,4071,3952,3866,4115,3910,111,1210,500,2820,5,1,22267814,888,14.62,0.53,12,0.13,273.00,7515.00,6900,20240327,-42.17,3450,20250203,15.65,4405,-9.42,20250311,3450,15.65,20250203,6900,-42.17,20240327,3450,15.65,20250203,2.54,N,137950,500,111 억,,481305,N,N,0,N,00,N
20250318,100843,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,4035,-5,5,-0.12,48122810,11933,9.71,4040,4070,4015,5250,2830,4040,4032.75,2.16,0,5621,4276,4157,4071,3952,3866,4115,3910,111,1210,500,2820,5,1,22267814,899,14.78,0.54,12,0.05,273.00,7515.00,6900,20240327,-41.52,3450,20250203,16.96,4405,-8.40,20250311,3450,16.96,20250203,6900,-41.52,20240327,3450,16.96,20250203,2.54,N,137950,500,111 억,,481305,N,N,0,N,00,N
20250318,090846,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,4070,30,2,0.74,5375920,1329,1.08,4040,4070,4020,5250,2830,4040,4045.09,2.16,0,11,4276,4157,4071,3952,3866,4115,3910,111,1210,500,2820,5,1,22267814,906,14.91,0.54,12,0.01,273.00,7515.00,6900,20240327,-41.01,3450,20250203,17.97,4405,-7.60,20250311,3450,17.97,20250203,6900,-41.01,20240327,3450,17.97,20250203,2.54,N,137950,500,111 억,,481305,N,N,0,N,00,N
20250317,160839,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,4040,-110,5,-2.65,494562649,122150,299.61,4150,4190,3985,5390,2905,4150,4048.81,2.12,0,10654,4233,4191,4158,4116,4083,4175,4100,111,1240,500,2900,5,1,22267814,900,4.33,0.54,12,0.55,933.00,7472.00,6900,20240305,-41.45,3450,20250203,17.10,4405,-8.29,20250311,3450,17.10,20250203,6900,-41.45,20240327,3450,17.10,20250203,2.59,N,137950,500,111 억,,470997,N,N,0,N,00,N
20250317,150839,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,4020,-130,5,-3.13,484326839,119615,293.39,4150,4190,3985,5390,2905,4150,4049.05,2.12,0,11801,4233,4191,4158,4116,4083,4175,4100,111,1240,500,2900,5,1,22267814,895,4.31,0.54,12,0.54,933.00,7472.00,6900,20240305,-41.74,3450,20250203,16.52,4405,-8.74,20250311,3450,16.52,20250203,6900,-41.74,20240327,3450,16.52,20250203,2.59,N,137950,500,111 억,,470997,N,N,0,N,00,N
20250317,140840,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,4035,-115,5,-2.77,348814797,85822,210.50,4150,4190,4020,5390,2905,4150,4064.40,2.12,0,13301,4233,4191,4158,4116,4083,4175,4100,111,1240,500,2900,5,1,22267814,899,4.32,0.54,12,0.39,933.00,7472.00,6900,20240305,-41.52,3450,20250203,16.96,4405,-8.40,20250311,3450,16.96,20250203,6900,-41.52,20240327,3450,16.96,20250203,2.59,N,137950,500,111 억,,470997,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 160840 57 100.00 KOSDAQ 화학 N N N N N 3950 -90 5 -2.23 353363430 88686 72.16 4040 4070 3940 5250 2830 4040 3984.44 2.16 0 20523 4276 4157 4071 3952 3866 4115 3910 111 1210 500 2820 5 1 22267814 880 14.47 0.53 12 0.40 273.00 7515.00 6900 20240327 -42.75 3450 20250203 14.49 4405 -10.33 20250311 3450 14.49 20250203 6900 -42.75 20240327 3450 14.49 20250203 2.54 N 137950 500 111 억 481305 N N 0 N 00 N
3 20250318 150845 57 100.00 KOSDAQ 화학 N N N N N 3955 -85 5 -2.10 330448852 82879 67.43 4040 4070 3945 5250 2830 4040 3987.12 2.16 0 22324 4276 4157 4071 3952 3866 4115 3910 111 1210 500 2820 5 1 22267814 881 14.49 0.53 12 0.37 273.00 7515.00 6900 20240327 -42.68 3450 20250203 14.64 4405 -10.22 20250311 3450 14.64 20250203 6900 -42.68 20240327 3450 14.64 20250203 2.54 N 137950 500 111 억 481305 N N 0 N 00 N
4 20250318 140842 57 100.00 KOSDAQ 화학 N N N N N 3975 -65 5 -1.61 281127367 70398 57.28 4040 4070 3955 5250 2830 4040 3993.40 2.16 0 19248 4276 4157 4071 3952 3866 4115 3910 111 1210 500 2820 5 1 22267814 885 14.56 0.53 12 0.32 273.00 7515.00 6900 20240327 -42.39 3450 20250203 15.22 4405 -9.76 20250311 3450 15.22 20250203 6900 -42.39 20240327 3450 15.22 20250203 2.54 N 137950 500 111 억 481305 N N 0 N 00 N
5 20250318 130841 57 100.00 KOSDAQ 화학 N N N N N 3975 -65 5 -1.61 198369074 49522 40.29 4040 4070 3975 5250 2830 4040 4005.68 2.16 0 16398 4276 4157 4071 3952 3866 4115 3910 111 1210 500 2820 5 1 22267814 885 14.56 0.53 12 0.22 273.00 7515.00 6900 20240327 -42.39 3450 20250203 15.22 4405 -9.76 20250311 3450 15.22 20250203 6900 -42.39 20240327 3450 15.22 20250203 2.54 N 137950 500 111 억 481305 N N 0 N 00 N
6 20250318 120842 57 100.00 KOSDAQ 화학 N N N N N 3995 -45 5 -1.11 136785349 34088 27.74 4040 4070 3990 5250 2830 4040 4012.71 2.16 0 11342 4276 4157 4071 3952 3866 4115 3910 111 1210 500 2820 5 1 22267814 890 14.63 0.53 12 0.15 273.00 7515.00 6900 20240327 -42.10 3450 20250203 15.80 4405 -9.31 20250311 3450 15.80 20250203 6900 -42.10 20240327 3450 15.80 20250203 2.54 N 137950 500 111 억 481305 N N 0 N 00 N
7 20250318 110840 57 100.00 KOSDAQ 화학 N N N N N 3990 -50 5 -1.24 115078350 28657 23.32 4040 4070 3990 5250 2830 4040 4015.72 2.16 0 9384 4276 4157 4071 3952 3866 4115 3910 111 1210 500 2820 5 1 22267814 888 14.62 0.53 12 0.13 273.00 7515.00 6900 20240327 -42.17 3450 20250203 15.65 4405 -9.42 20250311 3450 15.65 20250203 6900 -42.17 20240327 3450 15.65 20250203 2.54 N 137950 500 111 억 481305 N N 0 N 00 N
8 20250318 100843 57 100.00 KOSDAQ 화학 N N N N N 4035 -5 5 -0.12 48122810 11933 9.71 4040 4070 4015 5250 2830 4040 4032.75 2.16 0 5621 4276 4157 4071 3952 3866 4115 3910 111 1210 500 2820 5 1 22267814 899 14.78 0.54 12 0.05 273.00 7515.00 6900 20240327 -41.52 3450 20250203 16.96 4405 -8.40 20250311 3450 16.96 20250203 6900 -41.52 20240327 3450 16.96 20250203 2.54 N 137950 500 111 억 481305 N N 0 N 00 N
9 20250318 090846 57 100.00 KOSDAQ 화학 N N N N N 4070 30 2 0.74 5375920 1329 1.08 4040 4070 4020 5250 2830 4040 4045.09 2.16 0 11 4276 4157 4071 3952 3866 4115 3910 111 1210 500 2820 5 1 22267814 906 14.91 0.54 12 0.01 273.00 7515.00 6900 20240327 -41.01 3450 20250203 17.97 4405 -7.60 20250311 3450 17.97 20250203 6900 -41.01 20240327 3450 17.97 20250203 2.54 N 137950 500 111 억 481305 N N 0 N 00 N
10 20250317 160839 57 100.00 KOSDAQ 화학 N N N N N 4040 -110 5 -2.65 494562649 122150 299.61 4150 4190 3985 5390 2905 4150 4048.81 2.12 0 10654 4233 4191 4158 4116 4083 4175 4100 111 1240 500 2900 5 1 22267814 900 4.33 0.54 12 0.55 933.00 7472.00 6900 20240305 -41.45 3450 20250203 17.10 4405 -8.29 20250311 3450 17.10 20250203 6900 -41.45 20240327 3450 17.10 20250203 2.59 N 137950 500 111 억 470997 N N 0 N 00 N
11 20250317 150839 57 100.00 KOSDAQ 화학 N N N N N 4020 -130 5 -3.13 484326839 119615 293.39 4150 4190 3985 5390 2905 4150 4049.05 2.12 0 11801 4233 4191 4158 4116 4083 4175 4100 111 1240 500 2900 5 1 22267814 895 4.31 0.54 12 0.54 933.00 7472.00 6900 20240305 -41.74 3450 20250203 16.52 4405 -8.74 20250311 3450 16.52 20250203 6900 -41.74 20240327 3450 16.52 20250203 2.59 N 137950 500 111 억 470997 N N 0 N 00 N
12 20250317 140840 57 100.00 KOSDAQ 화학 N N N N N 4035 -115 5 -2.77 348814797 85822 210.50 4150 4190 4020 5390 2905 4150 4064.40 2.12 0 13301 4233 4191 4158 4116 4083 4175 4100 111 1240 500 2900 5 1 22267814 899 4.32 0.54 12 0.39 933.00 7472.00 6900 20240305 -41.52 3450 20250203 16.96 4405 -8.40 20250311 3450 16.96 20250203 6900 -41.52 20240327 3450 16.96 20250203 2.59 N 137950 500 111 억 470997 N N 0 N 00 N