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
285800/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
20250318,161105,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2170,15,2,0.70,28388626,13137,37.22,2145,2220,2125,2800,1510,2155,2160.00,1.76,0,1730,2265,2210,2170,2115,2075,2190,2095,17,645,100,1330,5,1,17477270,379,-17.93,0.92,12,0.08,-121.00,2352.00,4270,20240603,-49.18,1945,20241210,11.57,3830,-43.34,20250123,2060,5.34,20250102,4270,-49.18,20240603,1945,11.57,20241210,2.31,N,285800,100,17 억,,307183,N,N,0,N,00,N
20250318,151111,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2170,15,2,0.70,24591971,11390,32.27,2145,2220,2125,2800,1510,2155,2159.08,1.76,0,705,2265,2210,2170,2115,2075,2190,2095,17,645,100,1330,5,1,17477270,379,-17.93,0.92,12,0.07,-121.00,2352.00,4270,20240603,-49.18,1945,20241210,11.57,3830,-43.34,20250123,2060,5.34,20250102,4270,-49.18,20240603,1945,11.57,20241210,2.31,N,285800,100,17 억,,307183,N,N,0,N,00,N
20250318,141107,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2165,10,2,0.46,22978361,10646,30.17,2145,2220,2125,2800,1510,2155,2158.40,1.76,0,195,2265,2210,2170,2115,2075,2190,2095,17,645,100,1330,5,1,17477270,378,-17.89,0.92,12,0.06,-121.00,2352.00,4270,20240603,-49.30,1945,20241210,11.31,3830,-43.47,20250123,2060,5.10,20250102,4270,-49.30,20240603,1945,11.31,20241210,2.31,N,285800,100,17 억,,307183,N,N,0,N,00,N
20250318,131106,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2175,20,2,0.93,19776631,9165,25.97,2145,2220,2125,2800,1510,2155,2157.84,1.76,0,-55,2265,2210,2170,2115,2075,2190,2095,17,645,100,1330,5,1,17477270,380,-17.98,0.92,12,0.05,-121.00,2352.00,4270,20240603,-49.06,1945,20241210,11.83,3830,-43.21,20250123,2060,5.58,20250102,4270,-49.06,20240603,1945,11.83,20241210,2.31,N,285800,100,17 억,,307183,N,N,0,N,00,N
20250318,121109,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2160,5,2,0.23,17481821,8102,22.96,2145,2220,2125,2800,1510,2155,2157.72,1.76,0,21,2265,2210,2170,2115,2075,2190,2095,17,645,100,1330,5,1,17477270,378,-17.85,0.92,12,0.05,-121.00,2352.00,4270,20240603,-49.41,1945,20241210,11.05,3830,-43.60,20250123,2060,4.85,20250102,4270,-49.41,20240603,1945,11.05,20241210,2.31,N,285800,100,17 억,,307183,N,N,0,N,00,N
20250318,111107,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2175,20,2,0.93,14367140,6658,18.87,2145,2220,2125,2800,1510,2155,2157.88,1.76,0,415,2265,2210,2170,2115,2075,2190,2095,17,645,100,1330,5,1,17477270,380,-17.98,0.92,12,0.04,-121.00,2352.00,4270,20240603,-49.06,1945,20241210,11.83,3830,-43.21,20250123,2060,5.58,20250102,4270,-49.06,20240603,1945,11.83,20241210,2.31,N,285800,100,17 억,,307183,N,N,0,N,00,N
20250318,101109,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2170,15,2,0.70,8440930,3915,11.09,2145,2220,2125,2800,1510,2155,2156.05,1.76,0,78,2265,2210,2170,2115,2075,2190,2095,17,645,100,1330,5,1,17477270,379,-17.93,0.92,12,0.02,-121.00,2352.00,4270,20240603,-49.18,1945,20241210,11.57,3830,-43.34,20250123,2060,5.34,20250102,4270,-49.18,20240603,1945,11.57,20241210,2.31,N,285800,100,17 억,,307183,N,N,0,N,00,N
20250318,091112,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2190,35,2,1.62,6943365,3229,9.15,2145,2220,2125,2800,1510,2155,2150.31,1.76,0,-379,2265,2210,2170,2115,2075,2190,2095,17,645,100,1330,5,1,17477270,383,-18.10,0.93,12,0.02,-121.00,2352.00,4270,20240603,-48.71,1945,20241210,12.60,3830,-42.82,20250123,2060,6.31,20250102,4270,-48.71,20240603,1945,12.60,20241210,2.31,N,285800,100,17 억,,307183,N,N,0,N,00,N
20250317,161104,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2155,-35,5,-1.60,76720935,35292,124.43,2165,2225,2130,2845,1535,2190,2174.12,1.77,0,-2784,2256,2222,2181,2147,2106,2240,2165,17,655,100,1350,5,1,17477270,377,-17.81,0.92,12,0.20,-121.00,2352.00,4270,20240603,-49.53,1945,20241210,10.80,3830,-43.73,20250123,2060,4.61,20250102,4270,-49.53,20240603,1945,10.80,20241210,2.36,N,285800,100,17 억,,309967,N,N,0,N,00,N
20250317,151103,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2170,-20,5,-0.91,69511300,31953,112.66,2165,2225,2130,2845,1535,2190,2175.42,1.77,0,-1506,2256,2222,2181,2147,2106,2240,2165,17,655,100,1350,5,1,17477270,379,-17.93,0.92,12,0.18,-121.00,2352.00,4270,20240603,-49.18,1945,20241210,11.57,3830,-43.34,20250123,2060,5.34,20250102,4270,-49.18,20240603,1945,11.57,20241210,2.36,N,285800,100,17 억,,309967,N,N,0,N,00,N
20250317,141106,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2170,-20,5,-0.91,61737750,28378,100.06,2165,2225,2130,2845,1535,2190,2175.55,1.77,0,-2096,2256,2222,2181,2147,2106,2240,2165,17,655,100,1350,5,1,17477270,379,-17.93,0.92,12,0.16,-121.00,2352.00,4270,20240603,-49.18,1945,20241210,11.57,3830,-43.34,20250123,2060,5.34,20250102,4270,-49.18,20240603,1945,11.57,20241210,2.36,N,285800,100,17 억,,309967,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 161105 57 100.00 KOSDAQ 화학 N N N N N 2170 15 2 0.70 28388626 13137 37.22 2145 2220 2125 2800 1510 2155 2160.00 1.76 0 1730 2265 2210 2170 2115 2075 2190 2095 17 645 100 1330 5 1 17477270 379 -17.93 0.92 12 0.08 -121.00 2352.00 4270 20240603 -49.18 1945 20241210 11.57 3830 -43.34 20250123 2060 5.34 20250102 4270 -49.18 20240603 1945 11.57 20241210 2.31 N 285800 100 17 억 307183 N N 0 N 00 N
3 20250318 151111 57 100.00 KOSDAQ 화학 N N N N N 2170 15 2 0.70 24591971 11390 32.27 2145 2220 2125 2800 1510 2155 2159.08 1.76 0 705 2265 2210 2170 2115 2075 2190 2095 17 645 100 1330 5 1 17477270 379 -17.93 0.92 12 0.07 -121.00 2352.00 4270 20240603 -49.18 1945 20241210 11.57 3830 -43.34 20250123 2060 5.34 20250102 4270 -49.18 20240603 1945 11.57 20241210 2.31 N 285800 100 17 억 307183 N N 0 N 00 N
4 20250318 141107 57 100.00 KOSDAQ 화학 N N N N N 2165 10 2 0.46 22978361 10646 30.17 2145 2220 2125 2800 1510 2155 2158.40 1.76 0 195 2265 2210 2170 2115 2075 2190 2095 17 645 100 1330 5 1 17477270 378 -17.89 0.92 12 0.06 -121.00 2352.00 4270 20240603 -49.30 1945 20241210 11.31 3830 -43.47 20250123 2060 5.10 20250102 4270 -49.30 20240603 1945 11.31 20241210 2.31 N 285800 100 17 억 307183 N N 0 N 00 N
5 20250318 131106 57 100.00 KOSDAQ 화학 N N N N N 2175 20 2 0.93 19776631 9165 25.97 2145 2220 2125 2800 1510 2155 2157.84 1.76 0 -55 2265 2210 2170 2115 2075 2190 2095 17 645 100 1330 5 1 17477270 380 -17.98 0.92 12 0.05 -121.00 2352.00 4270 20240603 -49.06 1945 20241210 11.83 3830 -43.21 20250123 2060 5.58 20250102 4270 -49.06 20240603 1945 11.83 20241210 2.31 N 285800 100 17 억 307183 N N 0 N 00 N
6 20250318 121109 57 100.00 KOSDAQ 화학 N N N N N 2160 5 2 0.23 17481821 8102 22.96 2145 2220 2125 2800 1510 2155 2157.72 1.76 0 21 2265 2210 2170 2115 2075 2190 2095 17 645 100 1330 5 1 17477270 378 -17.85 0.92 12 0.05 -121.00 2352.00 4270 20240603 -49.41 1945 20241210 11.05 3830 -43.60 20250123 2060 4.85 20250102 4270 -49.41 20240603 1945 11.05 20241210 2.31 N 285800 100 17 억 307183 N N 0 N 00 N
7 20250318 111107 57 100.00 KOSDAQ 화학 N N N N N 2175 20 2 0.93 14367140 6658 18.87 2145 2220 2125 2800 1510 2155 2157.88 1.76 0 415 2265 2210 2170 2115 2075 2190 2095 17 645 100 1330 5 1 17477270 380 -17.98 0.92 12 0.04 -121.00 2352.00 4270 20240603 -49.06 1945 20241210 11.83 3830 -43.21 20250123 2060 5.58 20250102 4270 -49.06 20240603 1945 11.83 20241210 2.31 N 285800 100 17 억 307183 N N 0 N 00 N
8 20250318 101109 57 100.00 KOSDAQ 화학 N N N N N 2170 15 2 0.70 8440930 3915 11.09 2145 2220 2125 2800 1510 2155 2156.05 1.76 0 78 2265 2210 2170 2115 2075 2190 2095 17 645 100 1330 5 1 17477270 379 -17.93 0.92 12 0.02 -121.00 2352.00 4270 20240603 -49.18 1945 20241210 11.57 3830 -43.34 20250123 2060 5.34 20250102 4270 -49.18 20240603 1945 11.57 20241210 2.31 N 285800 100 17 억 307183 N N 0 N 00 N
9 20250318 091112 57 100.00 KOSDAQ 화학 N N N N N 2190 35 2 1.62 6943365 3229 9.15 2145 2220 2125 2800 1510 2155 2150.31 1.76 0 -379 2265 2210 2170 2115 2075 2190 2095 17 645 100 1330 5 1 17477270 383 -18.10 0.93 12 0.02 -121.00 2352.00 4270 20240603 -48.71 1945 20241210 12.60 3830 -42.82 20250123 2060 6.31 20250102 4270 -48.71 20240603 1945 12.60 20241210 2.31 N 285800 100 17 억 307183 N N 0 N 00 N
10 20250317 161104 57 100.00 KOSDAQ 화학 N N N N N 2155 -35 5 -1.60 76720935 35292 124.43 2165 2225 2130 2845 1535 2190 2174.12 1.77 0 -2784 2256 2222 2181 2147 2106 2240 2165 17 655 100 1350 5 1 17477270 377 -17.81 0.92 12 0.20 -121.00 2352.00 4270 20240603 -49.53 1945 20241210 10.80 3830 -43.73 20250123 2060 4.61 20250102 4270 -49.53 20240603 1945 10.80 20241210 2.36 N 285800 100 17 억 309967 N N 0 N 00 N
11 20250317 151103 57 100.00 KOSDAQ 화학 N N N N N 2170 -20 5 -0.91 69511300 31953 112.66 2165 2225 2130 2845 1535 2190 2175.42 1.77 0 -1506 2256 2222 2181 2147 2106 2240 2165 17 655 100 1350 5 1 17477270 379 -17.93 0.92 12 0.18 -121.00 2352.00 4270 20240603 -49.18 1945 20241210 11.57 3830 -43.34 20250123 2060 5.34 20250102 4270 -49.18 20240603 1945 11.57 20241210 2.36 N 285800 100 17 억 309967 N N 0 N 00 N
12 20250317 141106 57 100.00 KOSDAQ 화학 N N N N N 2170 -20 5 -0.91 61737750 28378 100.06 2165 2225 2130 2845 1535 2190 2175.55 1.77 0 -2096 2256 2222 2181 2147 2106 2240 2165 17 655 100 1350 5 1 17477270 379 -17.93 0.92 12 0.16 -121.00 2352.00 4270 20240603 -49.18 1945 20241210 11.57 3830 -43.34 20250123 2060 5.34 20250102 4270 -49.18 20240603 1945 11.57 20241210 2.36 N 285800 100 17 억 309967 N N 0 N 00 N