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
265740/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
20250318,161049,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,5130,-50,5,-0.97,98058740,19104,125.34,5230,5240,5100,6730,3630,5180,5132.89,0.34,0,1664,5266,5222,5176,5132,5086,5245,5155,9,1550,100,3520,10,1,8931800,458,12.45,0.75,12,0.21,412.00,6809.00,9790,20240614,-47.60,4405,20241209,16.46,6330,-18.96,20250116,4625,10.92,20250102,9790,-47.60,20240614,4405,16.46,20241209,2.18,N,265740,100,8 억,,30496,N,N,0,N,00,N
20250318,151054,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,5160,-20,5,-0.39,90715890,17671,115.94,5230,5240,5100,6730,3630,5180,5133.60,0.34,0,1623,5266,5222,5176,5132,5086,5245,5155,9,1550,100,3520,10,1,8931800,461,12.52,0.76,12,0.20,412.00,6809.00,9790,20240614,-47.29,4405,20241209,17.14,6330,-18.48,20250116,4625,11.57,20250102,9790,-47.29,20240614,4405,17.14,20241209,2.18,N,265740,100,8 억,,30496,N,N,0,N,00,N
20250318,141051,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,5170,-10,5,-0.19,82071560,15988,104.89,5230,5240,5100,6730,3630,5180,5133.32,0.34,0,1582,5266,5222,5176,5132,5086,5245,5155,9,1550,100,3520,10,1,8931800,462,12.55,0.76,12,0.18,412.00,6809.00,9790,20240614,-47.19,4405,20241209,17.37,6330,-18.33,20250116,4625,11.78,20250102,9790,-47.19,20240614,4405,17.37,20241209,2.18,N,265740,100,8 억,,30496,N,N,0,N,00,N
20250318,131050,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,5160,-20,5,-0.39,75054350,14626,95.96,5230,5240,5100,6730,3630,5180,5131.57,0.34,0,1512,5266,5222,5176,5132,5086,5245,5155,9,1550,100,3520,10,1,8931800,461,12.52,0.76,12,0.16,412.00,6809.00,9790,20240614,-47.29,4405,20241209,17.14,6330,-18.48,20250116,4625,11.57,20250102,9790,-47.29,20240614,4405,17.14,20241209,2.18,N,265740,100,8 억,,30496,N,N,0,N,00,N
20250318,121052,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,5140,-40,5,-0.77,68227470,13301,87.27,5230,5240,5100,6730,3630,5180,5129.50,0.34,0,1647,5266,5222,5176,5132,5086,5245,5155,9,1550,100,3520,10,1,8931800,459,12.48,0.75,12,0.15,412.00,6809.00,9790,20240614,-47.50,4405,20241209,16.69,6330,-18.80,20250116,4625,11.14,20250102,9790,-47.50,20240614,4405,16.69,20241209,2.18,N,265740,100,8 억,,30496,N,N,0,N,00,N
20250318,111050,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,5130,-50,5,-0.97,49404030,9627,63.16,5230,5240,5100,6730,3630,5180,5131.82,0.34,0,1608,5266,5222,5176,5132,5086,5245,5155,9,1550,100,3520,10,1,8931800,458,12.45,0.75,12,0.11,412.00,6809.00,9790,20240614,-47.60,4405,20241209,16.46,6330,-18.96,20250116,4625,10.92,20250102,9790,-47.60,20240614,4405,16.46,20241209,2.18,N,265740,100,8 억,,30496,N,N,0,N,00,N
20250318,101053,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,5140,-40,5,-0.77,28535830,5545,36.38,5230,5240,5100,6730,3630,5180,5146.23,0.34,0,363,5266,5222,5176,5132,5086,5245,5155,9,1550,100,3520,10,1,8931800,459,12.48,0.75,12,0.06,412.00,6809.00,9790,20240614,-47.50,4405,20241209,16.69,6330,-18.80,20250116,4625,11.14,20250102,9790,-47.50,20240614,4405,16.69,20241209,2.18,N,265740,100,8 억,,30496,N,N,0,N,00,N
20250318,091055,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,5200,20,2,0.39,951530,183,1.20,5230,5240,5160,6730,3630,5180,5199.62,0.34,0,15,5266,5222,5176,5132,5086,5245,5155,9,1550,100,3520,10,1,8931800,464,12.62,0.76,12,0.00,412.00,6809.00,9790,20240614,-46.88,4405,20241209,18.05,6330,-17.85,20250116,4625,12.43,20250102,9790,-46.88,20240614,4405,18.05,20241209,2.18,N,265740,100,8 억,,30496,N,N,0,N,00,N
20250317,161047,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,5180,20,2,0.39,78671015,15242,65.20,5170,5220,5130,6700,3620,5160,5161.46,0.34,0,-68,5366,5262,5156,5052,4946,5315,5105,9,1540,100,3500,10,1,8931800,463,12.57,0.76,12,0.17,412.00,6809.00,9790,20240614,-47.09,4405,20241209,17.59,6330,-18.17,20250116,4625,12.00,20250102,9790,-47.09,20240614,4405,17.59,20241209,2.11,N,265740,100,8 억,,30562,N,N,0,N,00,N
20250317,151047,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,5165,5,2,0.10,68267020,13226,56.58,5170,5220,5130,6700,3620,5160,5161.58,0.34,0,-92,5366,5262,5156,5052,4946,5315,5105,9,1540,100,3500,10,1,8931800,461,12.54,0.76,12,0.15,412.00,6809.00,9790,20240614,-47.24,4405,20241209,17.25,6330,-18.40,20250116,4625,11.68,20250102,9790,-47.24,20240614,4405,17.25,20241209,2.11,N,265740,100,8 억,,30562,N,N,0,N,00,N
20250317,141049,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,5160,0,3,0.00,64995460,12590,53.86,5170,5220,5130,6700,3620,5160,5162.47,0.34,0,-93,5366,5262,5156,5052,4946,5315,5105,9,1540,100,3500,10,1,8931800,461,12.52,0.76,12,0.14,412.00,6809.00,9790,20240614,-47.29,4405,20241209,17.14,6330,-18.48,20250116,4625,11.57,20250102,9790,-47.29,20240614,4405,17.14,20241209,2.11,N,265740,100,8 억,,30562,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 161049 57 100.00 KOSDAQ 화학 N N N N N 5130 -50 5 -0.97 98058740 19104 125.34 5230 5240 5100 6730 3630 5180 5132.89 0.34 0 1664 5266 5222 5176 5132 5086 5245 5155 9 1550 100 3520 10 1 8931800 458 12.45 0.75 12 0.21 412.00 6809.00 9790 20240614 -47.60 4405 20241209 16.46 6330 -18.96 20250116 4625 10.92 20250102 9790 -47.60 20240614 4405 16.46 20241209 2.18 N 265740 100 8 억 30496 N N 0 N 00 N
3 20250318 151054 57 100.00 KOSDAQ 화학 N N N N N 5160 -20 5 -0.39 90715890 17671 115.94 5230 5240 5100 6730 3630 5180 5133.60 0.34 0 1623 5266 5222 5176 5132 5086 5245 5155 9 1550 100 3520 10 1 8931800 461 12.52 0.76 12 0.20 412.00 6809.00 9790 20240614 -47.29 4405 20241209 17.14 6330 -18.48 20250116 4625 11.57 20250102 9790 -47.29 20240614 4405 17.14 20241209 2.18 N 265740 100 8 억 30496 N N 0 N 00 N
4 20250318 141051 57 100.00 KOSDAQ 화학 N N N N N 5170 -10 5 -0.19 82071560 15988 104.89 5230 5240 5100 6730 3630 5180 5133.32 0.34 0 1582 5266 5222 5176 5132 5086 5245 5155 9 1550 100 3520 10 1 8931800 462 12.55 0.76 12 0.18 412.00 6809.00 9790 20240614 -47.19 4405 20241209 17.37 6330 -18.33 20250116 4625 11.78 20250102 9790 -47.19 20240614 4405 17.37 20241209 2.18 N 265740 100 8 억 30496 N N 0 N 00 N
5 20250318 131050 57 100.00 KOSDAQ 화학 N N N N N 5160 -20 5 -0.39 75054350 14626 95.96 5230 5240 5100 6730 3630 5180 5131.57 0.34 0 1512 5266 5222 5176 5132 5086 5245 5155 9 1550 100 3520 10 1 8931800 461 12.52 0.76 12 0.16 412.00 6809.00 9790 20240614 -47.29 4405 20241209 17.14 6330 -18.48 20250116 4625 11.57 20250102 9790 -47.29 20240614 4405 17.14 20241209 2.18 N 265740 100 8 억 30496 N N 0 N 00 N
6 20250318 121052 57 100.00 KOSDAQ 화학 N N N N N 5140 -40 5 -0.77 68227470 13301 87.27 5230 5240 5100 6730 3630 5180 5129.50 0.34 0 1647 5266 5222 5176 5132 5086 5245 5155 9 1550 100 3520 10 1 8931800 459 12.48 0.75 12 0.15 412.00 6809.00 9790 20240614 -47.50 4405 20241209 16.69 6330 -18.80 20250116 4625 11.14 20250102 9790 -47.50 20240614 4405 16.69 20241209 2.18 N 265740 100 8 억 30496 N N 0 N 00 N
7 20250318 111050 57 100.00 KOSDAQ 화학 N N N N N 5130 -50 5 -0.97 49404030 9627 63.16 5230 5240 5100 6730 3630 5180 5131.82 0.34 0 1608 5266 5222 5176 5132 5086 5245 5155 9 1550 100 3520 10 1 8931800 458 12.45 0.75 12 0.11 412.00 6809.00 9790 20240614 -47.60 4405 20241209 16.46 6330 -18.96 20250116 4625 10.92 20250102 9790 -47.60 20240614 4405 16.46 20241209 2.18 N 265740 100 8 억 30496 N N 0 N 00 N
8 20250318 101053 57 100.00 KOSDAQ 화학 N N N N N 5140 -40 5 -0.77 28535830 5545 36.38 5230 5240 5100 6730 3630 5180 5146.23 0.34 0 363 5266 5222 5176 5132 5086 5245 5155 9 1550 100 3520 10 1 8931800 459 12.48 0.75 12 0.06 412.00 6809.00 9790 20240614 -47.50 4405 20241209 16.69 6330 -18.80 20250116 4625 11.14 20250102 9790 -47.50 20240614 4405 16.69 20241209 2.18 N 265740 100 8 억 30496 N N 0 N 00 N
9 20250318 091055 57 100.00 KOSDAQ 화학 N N N N N 5200 20 2 0.39 951530 183 1.20 5230 5240 5160 6730 3630 5180 5199.62 0.34 0 15 5266 5222 5176 5132 5086 5245 5155 9 1550 100 3520 10 1 8931800 464 12.62 0.76 12 0.00 412.00 6809.00 9790 20240614 -46.88 4405 20241209 18.05 6330 -17.85 20250116 4625 12.43 20250102 9790 -46.88 20240614 4405 18.05 20241209 2.18 N 265740 100 8 억 30496 N N 0 N 00 N
10 20250317 161047 57 100.00 KOSDAQ 화학 N N N N N 5180 20 2 0.39 78671015 15242 65.20 5170 5220 5130 6700 3620 5160 5161.46 0.34 0 -68 5366 5262 5156 5052 4946 5315 5105 9 1540 100 3500 10 1 8931800 463 12.57 0.76 12 0.17 412.00 6809.00 9790 20240614 -47.09 4405 20241209 17.59 6330 -18.17 20250116 4625 12.00 20250102 9790 -47.09 20240614 4405 17.59 20241209 2.11 N 265740 100 8 억 30562 N N 0 N 00 N
11 20250317 151047 57 100.00 KOSDAQ 화학 N N N N N 5165 5 2 0.10 68267020 13226 56.58 5170 5220 5130 6700 3620 5160 5161.58 0.34 0 -92 5366 5262 5156 5052 4946 5315 5105 9 1540 100 3500 10 1 8931800 461 12.54 0.76 12 0.15 412.00 6809.00 9790 20240614 -47.24 4405 20241209 17.25 6330 -18.40 20250116 4625 11.68 20250102 9790 -47.24 20240614 4405 17.25 20241209 2.11 N 265740 100 8 억 30562 N N 0 N 00 N
12 20250317 141049 57 100.00 KOSDAQ 화학 N N N N N 5160 0 3 0.00 64995460 12590 53.86 5170 5220 5130 6700 3620 5160 5162.47 0.34 0 -93 5366 5262 5156 5052 4946 5315 5105 9 1540 100 3500 10 1 8931800 461 12.52 0.76 12 0.14 412.00 6809.00 9790 20240614 -47.29 4405 20241209 17.14 6330 -18.48 20250116 4625 11.57 20250102 9790 -47.29 20240614 4405 17.14 20241209 2.11 N 265740 100 8 억 30562 N N 0 N 00 N