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
214260/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
20250318,160948,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,15920,310,2,1.99,414198850,26463,56.01,15610,15920,15400,20250,10930,15610,15652.00,0.00,0,5608,16263,15936,15773,15446,15283,15855,15365,45,4640,500,9670,10,1,8922463,1420,-15.64,3.77,12,0.30,-1018.00,4220.00,31500,20240719,-49.46,9300,20240624,71.18,18900,-15.77,20250312,13550,17.49,20250203,31500,-49.46,20240719,9300,71.18,20240624,0.06,N,214260,500,44 억,,0,N,N,0,N,00,N
20250318,150952,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,15920,310,2,1.99,385733190,24669,52.22,15610,15920,15400,20250,10930,15610,15636.35,0.00,0,5209,16263,15936,15773,15446,15283,15855,15365,45,4640,500,9670,10,1,8922463,1420,-15.64,3.77,12,0.28,-1018.00,4220.00,31500,20240719,-49.46,9300,20240624,71.18,18900,-15.77,20250312,13550,17.49,20250203,31500,-49.46,20240719,9300,71.18,20240624,0.06,N,214260,500,44 억,,0,N,N,0,N,00,N
20250318,140949,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,15650,40,2,0.26,312481490,20032,42.40,15610,15840,15400,20250,10930,15610,15599.12,0.00,0,2686,16263,15936,15773,15446,15283,15855,15365,45,4640,500,9670,10,1,8922463,1396,-15.37,3.71,12,0.22,-1018.00,4220.00,31500,20240719,-50.32,9300,20240624,68.28,18900,-17.20,20250312,13550,15.50,20250203,31500,-50.32,20240719,9300,68.28,20240624,0.06,N,214260,500,44 억,,0,N,N,0,N,00,N
20250318,130948,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,15530,-80,5,-0.51,285041250,18274,38.68,15610,15840,15400,20250,10930,15610,15598.19,0.00,0,2424,16263,15936,15773,15446,15283,15855,15365,45,4640,500,9670,10,1,8922463,1386,-15.26,3.68,12,0.20,-1018.00,4220.00,31500,20240719,-50.70,9300,20240624,66.99,18900,-17.83,20250312,13550,14.61,20250203,31500,-50.70,20240719,9300,66.99,20240624,0.06,N,214260,500,44 억,,0,N,N,0,N,00,N
20250318,120949,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,15490,-120,5,-0.77,230712380,14787,31.30,15610,15840,15400,20250,10930,15610,15602.38,0.00,0,1738,16263,15936,15773,15446,15283,15855,15365,45,4640,500,9670,10,1,8922463,1382,-15.22,3.67,12,0.17,-1018.00,4220.00,31500,20240719,-50.83,9300,20240624,66.56,18900,-18.04,20250312,13550,14.32,20250203,31500,-50.83,20240719,9300,66.56,20240624,0.06,N,214260,500,44 억,,0,N,N,0,N,00,N
20250318,110948,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,15670,60,2,0.38,156119040,9986,21.14,15610,15840,15400,20250,10930,15610,15633.79,0.00,0,1416,16263,15936,15773,15446,15283,15855,15365,45,4640,500,9670,10,1,8922463,1398,-15.39,3.71,12,0.11,-1018.00,4220.00,31500,20240719,-50.25,9300,20240624,68.49,18900,-17.09,20250312,13550,15.65,20250203,31500,-50.25,20240719,9300,68.49,20240624,0.06,N,214260,500,44 억,,0,N,N,0,N,00,N
20250318,100951,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,15680,70,2,0.45,137354800,8786,18.60,15610,15840,15400,20250,10930,15610,15633.37,0.00,0,1569,16263,15936,15773,15446,15283,15855,15365,45,4640,500,9670,10,1,8922463,1399,-15.40,3.72,12,0.10,-1018.00,4220.00,31500,20240719,-50.22,9300,20240624,68.60,18900,-17.04,20250312,13550,15.72,20250203,31500,-50.22,20240719,9300,68.60,20240624,0.06,N,214260,500,44 억,,0,N,N,0,N,00,N
20250318,090953,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,15600,-10,5,-0.06,37192930,2399,5.08,15610,15630,15400,20250,10930,15610,15503.51,0.00,0,44,16263,15936,15773,15446,15283,15855,15365,45,4640,500,9670,10,1,8922463,1392,-15.32,3.70,12,0.03,-1018.00,4220.00,31500,20240719,-50.48,9300,20240624,67.74,18900,-17.46,20250312,13550,15.13,20250203,31500,-50.48,20240719,9300,67.74,20240624,0.06,N,214260,500,44 억,,0,N,N,0,N,00,N
20250317,160946,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,15610,-530,5,-3.28,739245575,46935,129.08,16100,16100,15610,20950,11300,16140,15751.02,0.00,0,-14083,16740,16440,16230,15930,15720,16335,15825,45,4810,500,10000,10,1,8922463,1393,-15.33,3.70,12,0.53,-1018.00,4220.00,31500,20240719,-50.44,9300,20240624,67.85,18900,-17.41,20250312,13550,15.20,20250203,31500,-50.44,20240719,9300,67.85,20240624,0.06,N,214260,500,44 억,,0,N,N,0,N,00,N
20250317,150945,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,15720,-420,5,-2.60,667855165,42365,116.51,16100,16100,15610,20950,11300,16140,15764.31,0.00,0,-14348,16740,16440,16230,15930,15720,16335,15825,45,4810,500,10000,10,1,8922463,1403,-15.44,3.73,12,0.47,-1018.00,4220.00,31500,20240719,-50.10,9300,20240624,69.03,18900,-16.83,20250312,13550,16.01,20250203,31500,-50.10,20240719,9300,69.03,20240624,0.06,N,214260,500,44 억,,0,N,N,0,N,00,N
20250317,140947,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,15700,-440,5,-2.73,623983195,39568,108.82,16100,16100,15610,20950,11300,16140,15769.89,0.00,0,-14238,16740,16440,16230,15930,15720,16335,15825,45,4810,500,10000,10,1,8922463,1401,-15.42,3.72,12,0.44,-1018.00,4220.00,31500,20240719,-50.16,9300,20240624,68.82,18900,-16.93,20250312,13550,15.87,20250203,31500,-50.16,20240719,9300,68.82,20240624,0.06,N,214260,500,44 억,,0,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 160948 57 100.00 KOSDAQ 화학 N N N N N 15920 310 2 1.99 414198850 26463 56.01 15610 15920 15400 20250 10930 15610 15652.00 0.00 0 5608 16263 15936 15773 15446 15283 15855 15365 45 4640 500 9670 10 1 8922463 1420 -15.64 3.77 12 0.30 -1018.00 4220.00 31500 20240719 -49.46 9300 20240624 71.18 18900 -15.77 20250312 13550 17.49 20250203 31500 -49.46 20240719 9300 71.18 20240624 0.06 N 214260 500 44 억 0 N N 0 N 00 N
3 20250318 150952 57 100.00 KOSDAQ 화학 N N N N N 15920 310 2 1.99 385733190 24669 52.22 15610 15920 15400 20250 10930 15610 15636.35 0.00 0 5209 16263 15936 15773 15446 15283 15855 15365 45 4640 500 9670 10 1 8922463 1420 -15.64 3.77 12 0.28 -1018.00 4220.00 31500 20240719 -49.46 9300 20240624 71.18 18900 -15.77 20250312 13550 17.49 20250203 31500 -49.46 20240719 9300 71.18 20240624 0.06 N 214260 500 44 억 0 N N 0 N 00 N
4 20250318 140949 57 100.00 KOSDAQ 화학 N N N N N 15650 40 2 0.26 312481490 20032 42.40 15610 15840 15400 20250 10930 15610 15599.12 0.00 0 2686 16263 15936 15773 15446 15283 15855 15365 45 4640 500 9670 10 1 8922463 1396 -15.37 3.71 12 0.22 -1018.00 4220.00 31500 20240719 -50.32 9300 20240624 68.28 18900 -17.20 20250312 13550 15.50 20250203 31500 -50.32 20240719 9300 68.28 20240624 0.06 N 214260 500 44 억 0 N N 0 N 00 N
5 20250318 130948 57 100.00 KOSDAQ 화학 N N N N N 15530 -80 5 -0.51 285041250 18274 38.68 15610 15840 15400 20250 10930 15610 15598.19 0.00 0 2424 16263 15936 15773 15446 15283 15855 15365 45 4640 500 9670 10 1 8922463 1386 -15.26 3.68 12 0.20 -1018.00 4220.00 31500 20240719 -50.70 9300 20240624 66.99 18900 -17.83 20250312 13550 14.61 20250203 31500 -50.70 20240719 9300 66.99 20240624 0.06 N 214260 500 44 억 0 N N 0 N 00 N
6 20250318 120949 57 100.00 KOSDAQ 화학 N N N N N 15490 -120 5 -0.77 230712380 14787 31.30 15610 15840 15400 20250 10930 15610 15602.38 0.00 0 1738 16263 15936 15773 15446 15283 15855 15365 45 4640 500 9670 10 1 8922463 1382 -15.22 3.67 12 0.17 -1018.00 4220.00 31500 20240719 -50.83 9300 20240624 66.56 18900 -18.04 20250312 13550 14.32 20250203 31500 -50.83 20240719 9300 66.56 20240624 0.06 N 214260 500 44 억 0 N N 0 N 00 N
7 20250318 110948 57 100.00 KOSDAQ 화학 N N N N N 15670 60 2 0.38 156119040 9986 21.14 15610 15840 15400 20250 10930 15610 15633.79 0.00 0 1416 16263 15936 15773 15446 15283 15855 15365 45 4640 500 9670 10 1 8922463 1398 -15.39 3.71 12 0.11 -1018.00 4220.00 31500 20240719 -50.25 9300 20240624 68.49 18900 -17.09 20250312 13550 15.65 20250203 31500 -50.25 20240719 9300 68.49 20240624 0.06 N 214260 500 44 억 0 N N 0 N 00 N
8 20250318 100951 57 100.00 KOSDAQ 화학 N N N N N 15680 70 2 0.45 137354800 8786 18.60 15610 15840 15400 20250 10930 15610 15633.37 0.00 0 1569 16263 15936 15773 15446 15283 15855 15365 45 4640 500 9670 10 1 8922463 1399 -15.40 3.72 12 0.10 -1018.00 4220.00 31500 20240719 -50.22 9300 20240624 68.60 18900 -17.04 20250312 13550 15.72 20250203 31500 -50.22 20240719 9300 68.60 20240624 0.06 N 214260 500 44 억 0 N N 0 N 00 N
9 20250318 090953 57 100.00 KOSDAQ 화학 N N N N N 15600 -10 5 -0.06 37192930 2399 5.08 15610 15630 15400 20250 10930 15610 15503.51 0.00 0 44 16263 15936 15773 15446 15283 15855 15365 45 4640 500 9670 10 1 8922463 1392 -15.32 3.70 12 0.03 -1018.00 4220.00 31500 20240719 -50.48 9300 20240624 67.74 18900 -17.46 20250312 13550 15.13 20250203 31500 -50.48 20240719 9300 67.74 20240624 0.06 N 214260 500 44 억 0 N N 0 N 00 N
10 20250317 160946 57 100.00 KOSDAQ 화학 N N N N N 15610 -530 5 -3.28 739245575 46935 129.08 16100 16100 15610 20950 11300 16140 15751.02 0.00 0 -14083 16740 16440 16230 15930 15720 16335 15825 45 4810 500 10000 10 1 8922463 1393 -15.33 3.70 12 0.53 -1018.00 4220.00 31500 20240719 -50.44 9300 20240624 67.85 18900 -17.41 20250312 13550 15.20 20250203 31500 -50.44 20240719 9300 67.85 20240624 0.06 N 214260 500 44 억 0 N N 0 N 00 N
11 20250317 150945 57 100.00 KOSDAQ 화학 N N N N N 15720 -420 5 -2.60 667855165 42365 116.51 16100 16100 15610 20950 11300 16140 15764.31 0.00 0 -14348 16740 16440 16230 15930 15720 16335 15825 45 4810 500 10000 10 1 8922463 1403 -15.44 3.73 12 0.47 -1018.00 4220.00 31500 20240719 -50.10 9300 20240624 69.03 18900 -16.83 20250312 13550 16.01 20250203 31500 -50.10 20240719 9300 69.03 20240624 0.06 N 214260 500 44 억 0 N N 0 N 00 N
12 20250317 140947 57 100.00 KOSDAQ 화학 N N N N N 15700 -440 5 -2.73 623983195 39568 108.82 16100 16100 15610 20950 11300 16140 15769.89 0.00 0 -14238 16740 16440 16230 15930 15720 16335 15825 45 4810 500 10000 10 1 8922463 1401 -15.42 3.72 12 0.44 -1018.00 4220.00 31500 20240719 -50.16 9300 20240624 68.82 18900 -16.93 20250312 13550 15.87 20250203 31500 -50.16 20240719 9300 68.82 20240624 0.06 N 214260 500 44 억 0 N N 0 N 00 N