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
239890/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
20250318,161023,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,6550,-260,5,-3.82,467645645,70935,140.51,6850,6850,6490,8850,4770,6810,6592.66,5.17,0,-16821,6976,6892,6796,6712,6616,6935,6755,50,2040,500,4630,10,1,9935755,651,11.57,1.30,12,0.71,566.00,5022.00,20450,20240306,-67.97,6080,20241115,7.73,9070,-27.78,20250115,6350,3.15,20250311,19800,-66.92,20240701,6080,7.73,20241115,3.43,N,239890,500,49 억,,513472,N,N,0,N,00,N
20250318,151028,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,6530,-280,5,-4.11,457426555,69373,137.42,6850,6850,6490,8850,4770,6810,6593.73,5.17,0,-16215,6976,6892,6796,6712,6616,6935,6755,50,2040,500,4630,10,1,9935755,649,11.54,1.30,12,0.70,566.00,5022.00,20450,20240306,-68.07,6080,20241115,7.40,9070,-28.00,20250115,6350,2.83,20250311,19800,-67.02,20240701,6080,7.40,20241115,3.43,N,239890,500,49 억,,513472,N,N,0,N,00,N
20250318,141024,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,6510,-300,5,-4.41,433785005,65745,130.23,6850,6850,6490,8850,4770,6810,6597.99,5.17,0,-15836,6976,6892,6796,6712,6616,6935,6755,50,2040,500,4630,10,1,9935755,647,11.50,1.30,12,0.66,566.00,5022.00,20450,20240306,-68.17,6080,20241115,7.07,9070,-28.22,20250115,6350,2.52,20250311,19800,-67.12,20240701,6080,7.07,20241115,3.43,N,239890,500,49 억,,513472,N,N,0,N,00,N
20250318,131024,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,6540,-270,5,-3.96,315909295,47661,94.41,6850,6850,6530,8850,4770,6810,6628.26,5.17,0,-13618,6976,6892,6796,6712,6616,6935,6755,50,2040,500,4630,10,1,9935755,650,11.55,1.30,12,0.48,566.00,5022.00,20450,20240306,-68.02,6080,20241115,7.57,9070,-27.89,20250115,6350,2.99,20250311,19800,-66.97,20240701,6080,7.57,20241115,3.43,N,239890,500,49 억,,513472,N,N,0,N,00,N
20250318,121025,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,6560,-250,5,-3.67,247305150,37194,73.68,6850,6850,6560,8850,4770,6810,6649.06,5.17,0,-10311,6976,6892,6796,6712,6616,6935,6755,50,2040,500,4630,10,1,9935755,652,11.59,1.31,12,0.37,566.00,5022.00,20450,20240306,-67.92,6080,20241115,7.89,9070,-27.67,20250115,6350,3.31,20250311,19800,-66.87,20240701,6080,7.89,20241115,3.43,N,239890,500,49 억,,513472,N,N,0,N,00,N
20250318,111024,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,6620,-190,5,-2.79,195807860,29374,58.19,6850,6850,6590,8850,4770,6810,6666.03,5.17,0,-5672,6976,6892,6796,6712,6616,6935,6755,50,2040,500,4630,10,1,9935755,658,11.70,1.32,12,0.30,566.00,5022.00,20450,20240306,-67.63,6080,20241115,8.88,9070,-27.01,20250115,6350,4.25,20250311,19800,-66.57,20240701,6080,8.88,20241115,3.43,N,239890,500,49 억,,513472,N,N,0,N,00,N
20250318,101026,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,6680,-130,5,-1.91,78747050,11693,23.16,6850,6850,6680,8850,4770,6810,6734.55,5.17,0,-4689,6976,6892,6796,6712,6616,6935,6755,50,2040,500,4630,10,1,9935755,664,11.80,1.33,12,0.12,566.00,5022.00,20450,20240306,-67.33,6080,20241115,9.87,9070,-26.35,20250115,6350,5.20,20250311,19800,-66.26,20240701,6080,9.87,20241115,3.43,N,239890,500,49 억,,513472,N,N,0,N,00,N
20250318,091029,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,6750,-60,5,-0.88,11385560,1679,3.33,6850,6850,6750,8850,4770,6810,6781.16,5.17,0,-333,6976,6892,6796,6712,6616,6935,6755,50,2040,500,4630,10,1,9935755,671,11.93,1.34,12,0.02,566.00,5022.00,20450,20240306,-66.99,6080,20241115,11.02,9070,-25.58,20250115,6350,6.30,20250311,19800,-65.91,20240701,6080,11.02,20241115,3.43,N,239890,500,49 억,,513472,N,N,0,N,00,N
20250317,161021,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,6810,90,2,1.34,341818510,50353,83.51,6760,6880,6700,8730,4710,6720,6788.44,5.16,0,5753,6933,6826,6713,6606,6493,6880,6660,50,2010,500,4560,10,1,9935755,677,12.03,1.36,12,0.51,566.00,5022.00,20450,20240306,-66.70,6080,20241115,12.01,9070,-24.92,20250115,6350,7.24,20250311,19800,-65.61,20240701,6080,12.01,20241115,3.38,N,239890,500,49 억,,512219,N,N,0,N,00,N
20250317,151020,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,6800,80,2,1.19,322520230,47516,78.80,6760,6880,6700,8730,4710,6720,6787.61,5.16,0,5697,6933,6826,6713,6606,6493,6880,6660,50,2010,500,4560,10,1,9935755,676,12.01,1.35,12,0.48,566.00,5022.00,20450,20240306,-66.75,6080,20241115,11.84,9070,-25.03,20250115,6350,7.09,20250311,19800,-65.66,20240701,6080,11.84,20241115,3.38,N,239890,500,49 억,,512219,N,N,0,N,00,N
20250317,141023,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,6790,70,2,1.04,273433030,40285,66.81,6760,6880,6700,8730,4710,6720,6787.47,5.16,0,2749,6933,6826,6713,6606,6493,6880,6660,50,2010,500,4560,10,1,9935755,675,12.00,1.35,12,0.41,566.00,5022.00,20450,20240306,-66.80,6080,20241115,11.68,9070,-25.14,20250115,6350,6.93,20250311,19800,-65.71,20240701,6080,11.68,20241115,3.38,N,239890,500,49 억,,512219,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 161023 57 100.00 KOSDAQ 화학 N N N N N 6550 -260 5 -3.82 467645645 70935 140.51 6850 6850 6490 8850 4770 6810 6592.66 5.17 0 -16821 6976 6892 6796 6712 6616 6935 6755 50 2040 500 4630 10 1 9935755 651 11.57 1.30 12 0.71 566.00 5022.00 20450 20240306 -67.97 6080 20241115 7.73 9070 -27.78 20250115 6350 3.15 20250311 19800 -66.92 20240701 6080 7.73 20241115 3.43 N 239890 500 49 억 513472 N N 0 N 00 N
3 20250318 151028 57 100.00 KOSDAQ 화학 N N N N N 6530 -280 5 -4.11 457426555 69373 137.42 6850 6850 6490 8850 4770 6810 6593.73 5.17 0 -16215 6976 6892 6796 6712 6616 6935 6755 50 2040 500 4630 10 1 9935755 649 11.54 1.30 12 0.70 566.00 5022.00 20450 20240306 -68.07 6080 20241115 7.40 9070 -28.00 20250115 6350 2.83 20250311 19800 -67.02 20240701 6080 7.40 20241115 3.43 N 239890 500 49 억 513472 N N 0 N 00 N
4 20250318 141024 57 100.00 KOSDAQ 화학 N N N N N 6510 -300 5 -4.41 433785005 65745 130.23 6850 6850 6490 8850 4770 6810 6597.99 5.17 0 -15836 6976 6892 6796 6712 6616 6935 6755 50 2040 500 4630 10 1 9935755 647 11.50 1.30 12 0.66 566.00 5022.00 20450 20240306 -68.17 6080 20241115 7.07 9070 -28.22 20250115 6350 2.52 20250311 19800 -67.12 20240701 6080 7.07 20241115 3.43 N 239890 500 49 억 513472 N N 0 N 00 N
5 20250318 131024 57 100.00 KOSDAQ 화학 N N N N N 6540 -270 5 -3.96 315909295 47661 94.41 6850 6850 6530 8850 4770 6810 6628.26 5.17 0 -13618 6976 6892 6796 6712 6616 6935 6755 50 2040 500 4630 10 1 9935755 650 11.55 1.30 12 0.48 566.00 5022.00 20450 20240306 -68.02 6080 20241115 7.57 9070 -27.89 20250115 6350 2.99 20250311 19800 -66.97 20240701 6080 7.57 20241115 3.43 N 239890 500 49 억 513472 N N 0 N 00 N
6 20250318 121025 57 100.00 KOSDAQ 화학 N N N N N 6560 -250 5 -3.67 247305150 37194 73.68 6850 6850 6560 8850 4770 6810 6649.06 5.17 0 -10311 6976 6892 6796 6712 6616 6935 6755 50 2040 500 4630 10 1 9935755 652 11.59 1.31 12 0.37 566.00 5022.00 20450 20240306 -67.92 6080 20241115 7.89 9070 -27.67 20250115 6350 3.31 20250311 19800 -66.87 20240701 6080 7.89 20241115 3.43 N 239890 500 49 억 513472 N N 0 N 00 N
7 20250318 111024 57 100.00 KOSDAQ 화학 N N N N N 6620 -190 5 -2.79 195807860 29374 58.19 6850 6850 6590 8850 4770 6810 6666.03 5.17 0 -5672 6976 6892 6796 6712 6616 6935 6755 50 2040 500 4630 10 1 9935755 658 11.70 1.32 12 0.30 566.00 5022.00 20450 20240306 -67.63 6080 20241115 8.88 9070 -27.01 20250115 6350 4.25 20250311 19800 -66.57 20240701 6080 8.88 20241115 3.43 N 239890 500 49 억 513472 N N 0 N 00 N
8 20250318 101026 57 100.00 KOSDAQ 화학 N N N N N 6680 -130 5 -1.91 78747050 11693 23.16 6850 6850 6680 8850 4770 6810 6734.55 5.17 0 -4689 6976 6892 6796 6712 6616 6935 6755 50 2040 500 4630 10 1 9935755 664 11.80 1.33 12 0.12 566.00 5022.00 20450 20240306 -67.33 6080 20241115 9.87 9070 -26.35 20250115 6350 5.20 20250311 19800 -66.26 20240701 6080 9.87 20241115 3.43 N 239890 500 49 억 513472 N N 0 N 00 N
9 20250318 091029 57 100.00 KOSDAQ 화학 N N N N N 6750 -60 5 -0.88 11385560 1679 3.33 6850 6850 6750 8850 4770 6810 6781.16 5.17 0 -333 6976 6892 6796 6712 6616 6935 6755 50 2040 500 4630 10 1 9935755 671 11.93 1.34 12 0.02 566.00 5022.00 20450 20240306 -66.99 6080 20241115 11.02 9070 -25.58 20250115 6350 6.30 20250311 19800 -65.91 20240701 6080 11.02 20241115 3.43 N 239890 500 49 억 513472 N N 0 N 00 N
10 20250317 161021 57 100.00 KOSDAQ 화학 N N N N N 6810 90 2 1.34 341818510 50353 83.51 6760 6880 6700 8730 4710 6720 6788.44 5.16 0 5753 6933 6826 6713 6606 6493 6880 6660 50 2010 500 4560 10 1 9935755 677 12.03 1.36 12 0.51 566.00 5022.00 20450 20240306 -66.70 6080 20241115 12.01 9070 -24.92 20250115 6350 7.24 20250311 19800 -65.61 20240701 6080 12.01 20241115 3.38 N 239890 500 49 억 512219 N N 0 N 00 N
11 20250317 151020 57 100.00 KOSDAQ 화학 N N N N N 6800 80 2 1.19 322520230 47516 78.80 6760 6880 6700 8730 4710 6720 6787.61 5.16 0 5697 6933 6826 6713 6606 6493 6880 6660 50 2010 500 4560 10 1 9935755 676 12.01 1.35 12 0.48 566.00 5022.00 20450 20240306 -66.75 6080 20241115 11.84 9070 -25.03 20250115 6350 7.09 20250311 19800 -65.66 20240701 6080 11.84 20241115 3.38 N 239890 500 49 억 512219 N N 0 N 00 N
12 20250317 141023 57 100.00 KOSDAQ 화학 N N N N N 6790 70 2 1.04 273433030 40285 66.81 6760 6880 6700 8730 4710 6720 6787.47 5.16 0 2749 6933 6826 6713 6606 6493 6880 6660 50 2010 500 4560 10 1 9935755 675 12.00 1.35 12 0.41 566.00 5022.00 20450 20240306 -66.80 6080 20241115 11.68 9070 -25.14 20250115 6350 6.93 20250311 19800 -65.71 20240701 6080 11.68 20241115 3.38 N 239890 500 49 억 512219 N N 0 N 00 N