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
238090/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
20250318,161020,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1774,-6,5,-0.34,37595442,21034,128.39,1810,1810,1761,2310,1246,1780,1787.37,0.51,0,-592,1823,1801,1781,1759,1739,1791,1749,122,530,500,1280,1,1,23541303,418,-3.05,0.34,12,0.09,-582.00,5287.00,4925,20240710,-63.98,1671,20250228,6.16,2985,-40.57,20250106,1671,6.16,20250228,4925,-63.98,20240710,1671,6.16,20250228,0.97,N,238090,500,122 억,,119615,N,N,0,N,00,N
20250318,151025,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1788,8,2,0.45,33906124,18957,115.71,1810,1810,1761,2310,1246,1780,1788.58,0.51,0,63,1823,1801,1781,1759,1739,1791,1749,122,530,500,1280,1,1,23541303,421,-3.07,0.34,12,0.08,-582.00,5287.00,4925,20240710,-63.70,1671,20250228,7.00,2985,-40.10,20250106,1671,7.00,20250228,4925,-63.70,20240710,1671,7.00,20250228,0.97,N,238090,500,122 억,,119615,N,N,0,N,00,N
20250318,141022,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1794,14,2,0.79,10651224,5963,36.40,1810,1810,1761,2310,1246,1780,1786.22,0.51,0,-479,1823,1801,1781,1759,1739,1791,1749,122,530,500,1280,1,1,23541303,422,-3.08,0.34,12,0.03,-582.00,5287.00,4925,20240710,-63.57,1671,20250228,7.36,2985,-39.90,20250106,1671,7.36,20250228,4925,-63.57,20240710,1671,7.36,20250228,0.97,N,238090,500,122 억,,119615,N,N,0,N,00,N
20250318,131021,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1792,12,2,0.67,7933845,4449,27.16,1810,1810,1761,2310,1246,1780,1783.29,0.51,0,-238,1823,1801,1781,1759,1739,1791,1749,122,530,500,1280,1,1,23541303,422,-3.08,0.34,12,0.02,-582.00,5287.00,4925,20240710,-63.61,1671,20250228,7.24,2985,-39.97,20250106,1671,7.24,20250228,4925,-63.61,20240710,1671,7.24,20250228,0.97,N,238090,500,122 억,,119615,N,N,0,N,00,N
20250318,121023,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1790,10,2,0.56,6299828,3535,21.58,1810,1810,1761,2310,1246,1780,1782.13,0.51,0,-252,1823,1801,1781,1759,1739,1791,1749,122,530,500,1280,1,1,23541303,421,-3.08,0.34,12,0.02,-582.00,5287.00,4925,20240710,-63.65,1671,20250228,7.12,2985,-40.03,20250106,1671,7.12,20250228,4925,-63.65,20240710,1671,7.12,20250228,0.97,N,238090,500,122 억,,119615,N,N,0,N,00,N
20250318,111022,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1790,10,2,0.56,6264028,3515,21.46,1810,1810,1761,2310,1246,1780,1782.08,0.51,0,-252,1823,1801,1781,1759,1739,1791,1749,122,530,500,1280,1,1,23541303,421,-3.08,0.34,12,0.01,-582.00,5287.00,4925,20240710,-63.65,1671,20250228,7.12,2985,-40.03,20250106,1671,7.12,20250228,4925,-63.65,20240710,1671,7.12,20250228,0.97,N,238090,500,122 억,,119615,N,N,0,N,00,N
20250318,101024,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1790,10,2,0.56,2937367,1639,10.00,1810,1810,1787,2310,1246,1780,1792.17,0.51,0,-93,1823,1801,1781,1759,1739,1791,1749,122,530,500,1280,1,1,23541303,421,-3.08,0.34,12,0.01,-582.00,5287.00,4925,20240710,-63.65,1671,20250228,7.12,2985,-40.03,20250106,1671,7.12,20250228,4925,-63.65,20240710,1671,7.12,20250228,0.97,N,238090,500,122 억,,119615,N,N,0,N,00,N
20250318,091027,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1790,10,2,0.56,291245,162,0.99,1810,1810,1790,2310,1246,1780,1797.81,0.51,0,-31,1823,1801,1781,1759,1739,1791,1749,122,530,500,1280,1,1,23541303,421,-3.08,0.34,12,0.00,-582.00,5287.00,4925,20240710,-63.65,1671,20250228,7.12,2985,-40.03,20250106,1671,7.12,20250228,4925,-63.65,20240710,1671,7.12,20250228,0.97,N,238090,500,122 억,,119615,N,N,0,N,00,N
20250317,161019,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1780,11,2,0.62,29202091,16383,166.29,1803,1803,1761,2295,1239,1769,1782.46,0.51,0,224,1807,1787,1774,1754,1741,1781,1748,122,526,500,1270,1,1,23541303,419,-3.06,0.34,12,0.07,-582.00,5287.00,4925,20240710,-63.86,1671,20250228,6.52,2985,-40.37,20250106,1671,6.52,20250228,4925,-63.86,20240710,1671,6.52,20250228,0.97,N,238090,500,122 억,,119389,N,N,0,N,00,N
20250317,151018,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1791,22,2,1.24,25200763,14139,143.51,1803,1803,1761,2295,1239,1769,1782.36,0.51,0,226,1807,1787,1774,1754,1741,1781,1748,122,526,500,1270,1,1,23541303,422,-3.08,0.34,12,0.06,-582.00,5287.00,4925,20240710,-63.63,1671,20250228,7.18,2985,-40.00,20250106,1671,7.18,20250228,4925,-63.63,20240710,1671,7.18,20250228,0.97,N,238090,500,122 억,,119389,N,N,0,N,00,N
20250317,141021,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1788,19,2,1.07,21124662,11860,120.38,1803,1803,1761,2295,1239,1769,1781.17,0.51,0,256,1807,1787,1774,1754,1741,1781,1748,122,526,500,1270,1,1,23541303,421,-3.07,0.34,12,0.05,-582.00,5287.00,4925,20240710,-63.70,1671,20250228,7.00,2985,-40.10,20250106,1671,7.00,20250228,4925,-63.70,20240710,1671,7.00,20250228,0.97,N,238090,500,122 억,,119389,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 161020 57 100.00 KOSDAQ 화학 N N N N N 1774 -6 5 -0.34 37595442 21034 128.39 1810 1810 1761 2310 1246 1780 1787.37 0.51 0 -592 1823 1801 1781 1759 1739 1791 1749 122 530 500 1280 1 1 23541303 418 -3.05 0.34 12 0.09 -582.00 5287.00 4925 20240710 -63.98 1671 20250228 6.16 2985 -40.57 20250106 1671 6.16 20250228 4925 -63.98 20240710 1671 6.16 20250228 0.97 N 238090 500 122 억 119615 N N 0 N 00 N
3 20250318 151025 57 100.00 KOSDAQ 화학 N N N N N 1788 8 2 0.45 33906124 18957 115.71 1810 1810 1761 2310 1246 1780 1788.58 0.51 0 63 1823 1801 1781 1759 1739 1791 1749 122 530 500 1280 1 1 23541303 421 -3.07 0.34 12 0.08 -582.00 5287.00 4925 20240710 -63.70 1671 20250228 7.00 2985 -40.10 20250106 1671 7.00 20250228 4925 -63.70 20240710 1671 7.00 20250228 0.97 N 238090 500 122 억 119615 N N 0 N 00 N
4 20250318 141022 57 100.00 KOSDAQ 화학 N N N N N 1794 14 2 0.79 10651224 5963 36.40 1810 1810 1761 2310 1246 1780 1786.22 0.51 0 -479 1823 1801 1781 1759 1739 1791 1749 122 530 500 1280 1 1 23541303 422 -3.08 0.34 12 0.03 -582.00 5287.00 4925 20240710 -63.57 1671 20250228 7.36 2985 -39.90 20250106 1671 7.36 20250228 4925 -63.57 20240710 1671 7.36 20250228 0.97 N 238090 500 122 억 119615 N N 0 N 00 N
5 20250318 131021 57 100.00 KOSDAQ 화학 N N N N N 1792 12 2 0.67 7933845 4449 27.16 1810 1810 1761 2310 1246 1780 1783.29 0.51 0 -238 1823 1801 1781 1759 1739 1791 1749 122 530 500 1280 1 1 23541303 422 -3.08 0.34 12 0.02 -582.00 5287.00 4925 20240710 -63.61 1671 20250228 7.24 2985 -39.97 20250106 1671 7.24 20250228 4925 -63.61 20240710 1671 7.24 20250228 0.97 N 238090 500 122 억 119615 N N 0 N 00 N
6 20250318 121023 57 100.00 KOSDAQ 화학 N N N N N 1790 10 2 0.56 6299828 3535 21.58 1810 1810 1761 2310 1246 1780 1782.13 0.51 0 -252 1823 1801 1781 1759 1739 1791 1749 122 530 500 1280 1 1 23541303 421 -3.08 0.34 12 0.02 -582.00 5287.00 4925 20240710 -63.65 1671 20250228 7.12 2985 -40.03 20250106 1671 7.12 20250228 4925 -63.65 20240710 1671 7.12 20250228 0.97 N 238090 500 122 억 119615 N N 0 N 00 N
7 20250318 111022 57 100.00 KOSDAQ 화학 N N N N N 1790 10 2 0.56 6264028 3515 21.46 1810 1810 1761 2310 1246 1780 1782.08 0.51 0 -252 1823 1801 1781 1759 1739 1791 1749 122 530 500 1280 1 1 23541303 421 -3.08 0.34 12 0.01 -582.00 5287.00 4925 20240710 -63.65 1671 20250228 7.12 2985 -40.03 20250106 1671 7.12 20250228 4925 -63.65 20240710 1671 7.12 20250228 0.97 N 238090 500 122 억 119615 N N 0 N 00 N
8 20250318 101024 57 100.00 KOSDAQ 화학 N N N N N 1790 10 2 0.56 2937367 1639 10.00 1810 1810 1787 2310 1246 1780 1792.17 0.51 0 -93 1823 1801 1781 1759 1739 1791 1749 122 530 500 1280 1 1 23541303 421 -3.08 0.34 12 0.01 -582.00 5287.00 4925 20240710 -63.65 1671 20250228 7.12 2985 -40.03 20250106 1671 7.12 20250228 4925 -63.65 20240710 1671 7.12 20250228 0.97 N 238090 500 122 억 119615 N N 0 N 00 N
9 20250318 091027 57 100.00 KOSDAQ 화학 N N N N N 1790 10 2 0.56 291245 162 0.99 1810 1810 1790 2310 1246 1780 1797.81 0.51 0 -31 1823 1801 1781 1759 1739 1791 1749 122 530 500 1280 1 1 23541303 421 -3.08 0.34 12 0.00 -582.00 5287.00 4925 20240710 -63.65 1671 20250228 7.12 2985 -40.03 20250106 1671 7.12 20250228 4925 -63.65 20240710 1671 7.12 20250228 0.97 N 238090 500 122 억 119615 N N 0 N 00 N
10 20250317 161019 57 100.00 KOSDAQ 화학 N N N N N 1780 11 2 0.62 29202091 16383 166.29 1803 1803 1761 2295 1239 1769 1782.46 0.51 0 224 1807 1787 1774 1754 1741 1781 1748 122 526 500 1270 1 1 23541303 419 -3.06 0.34 12 0.07 -582.00 5287.00 4925 20240710 -63.86 1671 20250228 6.52 2985 -40.37 20250106 1671 6.52 20250228 4925 -63.86 20240710 1671 6.52 20250228 0.97 N 238090 500 122 억 119389 N N 0 N 00 N
11 20250317 151018 57 100.00 KOSDAQ 화학 N N N N N 1791 22 2 1.24 25200763 14139 143.51 1803 1803 1761 2295 1239 1769 1782.36 0.51 0 226 1807 1787 1774 1754 1741 1781 1748 122 526 500 1270 1 1 23541303 422 -3.08 0.34 12 0.06 -582.00 5287.00 4925 20240710 -63.63 1671 20250228 7.18 2985 -40.00 20250106 1671 7.18 20250228 4925 -63.63 20240710 1671 7.18 20250228 0.97 N 238090 500 122 억 119389 N N 0 N 00 N
12 20250317 141021 57 100.00 KOSDAQ 화학 N N N N N 1788 19 2 1.07 21124662 11860 120.38 1803 1803 1761 2295 1239 1769 1781.17 0.51 0 256 1807 1787 1774 1754 1741 1781 1748 122 526 500 1270 1 1 23541303 421 -3.07 0.34 12 0.05 -582.00 5287.00 4925 20240710 -63.70 1671 20250228 7.00 2985 -40.10 20250106 1671 7.00 20250228 4925 -63.70 20240710 1671 7.00 20250228 0.97 N 238090 500 122 억 119389 N N 0 N 00 N