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
220260/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
20250318,161000,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,4490,-75,5,-1.64,514650109,112809,111.59,4565,4680,4490,5930,3200,4565,4562.14,0.00,0,-586,4815,4690,4620,4495,4425,4655,4460,27,1365,100,2920,5,1,26558307,1192,42.36,1.93,12,0.42,106.00,2323.00,8580,20240307,-47.67,2920,20241210,53.77,5580,-19.53,20250207,4135,8.59,20250311,8480,-47.05,20240321,2920,53.77,20241210,4.26,N,220260,100,26 억,,0,N,N,0,N,00,N
20250318,151005,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,4510,-55,5,-1.20,483352959,105846,104.70,4565,4680,4500,5930,3200,4565,4566.57,0.00,0,303,4815,4690,4620,4495,4425,4655,4460,27,1365,100,2920,5,1,26558307,1198,42.55,1.94,12,0.40,106.00,2323.00,8580,20240307,-47.44,2920,20241210,54.45,5580,-19.18,20250207,4135,9.07,20250311,8480,-46.82,20240321,2920,54.45,20241210,4.26,N,220260,100,26 억,,0,N,N,0,N,00,N
20250318,141002,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,4510,-55,5,-1.20,426053662,93138,92.13,4565,4680,4505,5930,3200,4565,4574.43,0.00,0,-4419,4815,4690,4620,4495,4425,4655,4460,27,1365,100,2920,5,1,26558307,1198,42.55,1.94,12,0.35,106.00,2323.00,8580,20240307,-47.44,2920,20241210,54.45,5580,-19.18,20250207,4135,9.07,20250311,8480,-46.82,20240321,2920,54.45,20241210,4.26,N,220260,100,26 억,,0,N,N,0,N,00,N
20250318,131001,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,4540,-25,5,-0.55,373642032,81553,80.67,4565,4680,4530,5930,3200,4565,4581.59,0.00,0,-5857,4815,4690,4620,4495,4425,4655,4460,27,1365,100,2920,5,1,26558307,1206,42.83,1.95,12,0.31,106.00,2323.00,8580,20240307,-47.09,2920,20241210,55.48,5580,-18.64,20250207,4135,9.79,20250311,8480,-46.46,20240321,2920,55.48,20241210,4.26,N,220260,100,26 억,,0,N,N,0,N,00,N
20250318,121002,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,4555,-10,5,-0.22,353335797,77082,76.25,4565,4680,4530,5930,3200,4565,4583.90,0.00,0,-4245,4815,4690,4620,4495,4425,4655,4460,27,1365,100,2920,5,1,26558307,1210,42.97,1.96,12,0.29,106.00,2323.00,8580,20240307,-46.91,2920,20241210,55.99,5580,-18.37,20250207,4135,10.16,20250311,8480,-46.29,20240321,2920,55.99,20241210,4.26,N,220260,100,26 억,,0,N,N,0,N,00,N
20250318,111001,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,4555,-10,5,-0.22,335813207,73226,72.43,4565,4680,4530,5930,3200,4565,4585.98,0.00,0,-4897,4815,4690,4620,4495,4425,4655,4460,27,1365,100,2920,5,1,26558307,1210,42.97,1.96,12,0.28,106.00,2323.00,8580,20240307,-46.91,2920,20241210,55.99,5580,-18.37,20250207,4135,10.16,20250311,8480,-46.29,20240321,2920,55.99,20241210,4.26,N,220260,100,26 억,,0,N,N,0,N,00,N
20250318,101003,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,4600,35,2,0.77,144794142,31729,31.39,4565,4600,4530,5930,3200,4565,4563.46,0.00,0,7318,4815,4690,4620,4495,4425,4655,4460,27,1365,100,2920,5,1,26558307,1222,43.40,1.98,12,0.12,106.00,2323.00,8580,20240307,-46.39,2920,20241210,57.53,5580,-17.56,20250207,4135,11.25,20250311,8480,-45.75,20240321,2920,57.53,20241210,4.26,N,220260,100,26 억,,0,N,N,0,N,00,N
20250318,091006,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,4580,15,2,0.33,14600085,3195,3.16,4565,4585,4560,5930,3200,4565,4569.67,0.00,0,1102,4815,4690,4620,4495,4425,4655,4460,27,1365,100,2920,5,1,26558307,1216,43.21,1.97,12,0.01,106.00,2323.00,8580,20240307,-46.62,2920,20241210,56.85,5580,-17.92,20250207,4135,10.76,20250311,8480,-45.99,20240321,2920,56.85,20241210,4.26,N,220260,100,26 억,,0,N,N,0,N,00,N
20250317,160959,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,4565,-105,5,-2.25,447975408,97154,88.85,4745,4745,4550,6070,3270,4670,4611.04,0.00,0,-1018,4823,4746,4678,4601,4533,4785,4640,27,1400,100,2980,5,1,26558307,1212,43.07,1.97,12,0.37,106.00,2323.00,8580,20240307,-46.79,2920,20241210,56.34,5580,-18.19,20250207,4135,10.40,20250311,8480,-46.17,20240321,2920,56.34,20241210,4.31,N,220260,100,26 억,,0,N,N,0,N,00,N
20250317,150958,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,4555,-115,5,-2.46,418826088,90764,83.00,4745,4745,4550,6070,3270,4670,4614.45,0.00,0,-157,4823,4746,4678,4601,4533,4785,4640,27,1400,100,2980,5,1,26558307,1210,42.97,1.96,12,0.34,106.00,2323.00,8580,20240307,-46.91,2920,20241210,55.99,5580,-18.37,20250207,4135,10.16,20250311,8480,-46.29,20240321,2920,55.99,20241210,4.31,N,220260,100,26 억,,0,N,N,0,N,00,N
20250317,141000,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,4585,-85,5,-1.82,383385440,82990,75.90,4745,4745,4560,6070,3270,4670,4619.66,0.00,0,1519,4823,4746,4678,4601,4533,4785,4640,27,1400,100,2980,5,1,26558307,1218,43.25,1.97,12,0.31,106.00,2323.00,8580,20240307,-46.56,2920,20241210,57.02,5580,-17.83,20250207,4135,10.88,20250311,8480,-45.93,20240321,2920,57.02,20241210,4.31,N,220260,100,26 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 161000 57 100.00 KOSDAQ 화학 N N N N N 4490 -75 5 -1.64 514650109 112809 111.59 4565 4680 4490 5930 3200 4565 4562.14 0.00 0 -586 4815 4690 4620 4495 4425 4655 4460 27 1365 100 2920 5 1 26558307 1192 42.36 1.93 12 0.42 106.00 2323.00 8580 20240307 -47.67 2920 20241210 53.77 5580 -19.53 20250207 4135 8.59 20250311 8480 -47.05 20240321 2920 53.77 20241210 4.26 N 220260 100 26 억 0 N N 0 N 00 N
3 20250318 151005 57 100.00 KOSDAQ 화학 N N N N N 4510 -55 5 -1.20 483352959 105846 104.70 4565 4680 4500 5930 3200 4565 4566.57 0.00 0 303 4815 4690 4620 4495 4425 4655 4460 27 1365 100 2920 5 1 26558307 1198 42.55 1.94 12 0.40 106.00 2323.00 8580 20240307 -47.44 2920 20241210 54.45 5580 -19.18 20250207 4135 9.07 20250311 8480 -46.82 20240321 2920 54.45 20241210 4.26 N 220260 100 26 억 0 N N 0 N 00 N
4 20250318 141002 57 100.00 KOSDAQ 화학 N N N N N 4510 -55 5 -1.20 426053662 93138 92.13 4565 4680 4505 5930 3200 4565 4574.43 0.00 0 -4419 4815 4690 4620 4495 4425 4655 4460 27 1365 100 2920 5 1 26558307 1198 42.55 1.94 12 0.35 106.00 2323.00 8580 20240307 -47.44 2920 20241210 54.45 5580 -19.18 20250207 4135 9.07 20250311 8480 -46.82 20240321 2920 54.45 20241210 4.26 N 220260 100 26 억 0 N N 0 N 00 N
5 20250318 131001 57 100.00 KOSDAQ 화학 N N N N N 4540 -25 5 -0.55 373642032 81553 80.67 4565 4680 4530 5930 3200 4565 4581.59 0.00 0 -5857 4815 4690 4620 4495 4425 4655 4460 27 1365 100 2920 5 1 26558307 1206 42.83 1.95 12 0.31 106.00 2323.00 8580 20240307 -47.09 2920 20241210 55.48 5580 -18.64 20250207 4135 9.79 20250311 8480 -46.46 20240321 2920 55.48 20241210 4.26 N 220260 100 26 억 0 N N 0 N 00 N
6 20250318 121002 57 100.00 KOSDAQ 화학 N N N N N 4555 -10 5 -0.22 353335797 77082 76.25 4565 4680 4530 5930 3200 4565 4583.90 0.00 0 -4245 4815 4690 4620 4495 4425 4655 4460 27 1365 100 2920 5 1 26558307 1210 42.97 1.96 12 0.29 106.00 2323.00 8580 20240307 -46.91 2920 20241210 55.99 5580 -18.37 20250207 4135 10.16 20250311 8480 -46.29 20240321 2920 55.99 20241210 4.26 N 220260 100 26 억 0 N N 0 N 00 N
7 20250318 111001 57 100.00 KOSDAQ 화학 N N N N N 4555 -10 5 -0.22 335813207 73226 72.43 4565 4680 4530 5930 3200 4565 4585.98 0.00 0 -4897 4815 4690 4620 4495 4425 4655 4460 27 1365 100 2920 5 1 26558307 1210 42.97 1.96 12 0.28 106.00 2323.00 8580 20240307 -46.91 2920 20241210 55.99 5580 -18.37 20250207 4135 10.16 20250311 8480 -46.29 20240321 2920 55.99 20241210 4.26 N 220260 100 26 억 0 N N 0 N 00 N
8 20250318 101003 57 100.00 KOSDAQ 화학 N N N N N 4600 35 2 0.77 144794142 31729 31.39 4565 4600 4530 5930 3200 4565 4563.46 0.00 0 7318 4815 4690 4620 4495 4425 4655 4460 27 1365 100 2920 5 1 26558307 1222 43.40 1.98 12 0.12 106.00 2323.00 8580 20240307 -46.39 2920 20241210 57.53 5580 -17.56 20250207 4135 11.25 20250311 8480 -45.75 20240321 2920 57.53 20241210 4.26 N 220260 100 26 억 0 N N 0 N 00 N
9 20250318 091006 57 100.00 KOSDAQ 화학 N N N N N 4580 15 2 0.33 14600085 3195 3.16 4565 4585 4560 5930 3200 4565 4569.67 0.00 0 1102 4815 4690 4620 4495 4425 4655 4460 27 1365 100 2920 5 1 26558307 1216 43.21 1.97 12 0.01 106.00 2323.00 8580 20240307 -46.62 2920 20241210 56.85 5580 -17.92 20250207 4135 10.76 20250311 8480 -45.99 20240321 2920 56.85 20241210 4.26 N 220260 100 26 억 0 N N 0 N 00 N
10 20250317 160959 57 100.00 KOSDAQ 화학 N N N N N 4565 -105 5 -2.25 447975408 97154 88.85 4745 4745 4550 6070 3270 4670 4611.04 0.00 0 -1018 4823 4746 4678 4601 4533 4785 4640 27 1400 100 2980 5 1 26558307 1212 43.07 1.97 12 0.37 106.00 2323.00 8580 20240307 -46.79 2920 20241210 56.34 5580 -18.19 20250207 4135 10.40 20250311 8480 -46.17 20240321 2920 56.34 20241210 4.31 N 220260 100 26 억 0 N N 0 N 00 N
11 20250317 150958 57 100.00 KOSDAQ 화학 N N N N N 4555 -115 5 -2.46 418826088 90764 83.00 4745 4745 4550 6070 3270 4670 4614.45 0.00 0 -157 4823 4746 4678 4601 4533 4785 4640 27 1400 100 2980 5 1 26558307 1210 42.97 1.96 12 0.34 106.00 2323.00 8580 20240307 -46.91 2920 20241210 55.99 5580 -18.37 20250207 4135 10.16 20250311 8480 -46.29 20240321 2920 55.99 20241210 4.31 N 220260 100 26 억 0 N N 0 N 00 N
12 20250317 141000 57 100.00 KOSDAQ 화학 N N N N N 4585 -85 5 -1.82 383385440 82990 75.90 4745 4745 4560 6070 3270 4670 4619.66 0.00 0 1519 4823 4746 4678 4601 4533 4785 4640 27 1400 100 2980 5 1 26558307 1218 43.25 1.97 12 0.31 106.00 2323.00 8580 20240307 -46.56 2920 20241210 57.02 5580 -17.83 20250207 4135 10.88 20250311 8480 -45.93 20240321 2920 57.02 20241210 4.31 N 220260 100 26 억 0 N N 0 N 00 N