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
286750/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
20250318,161106,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2420,30,2,1.26,420973633,177742,86.79,2390,2480,2310,3105,1675,2390,2368.45,0.73,0,26992,2603,2496,2443,2336,2283,2470,2310,108,715,500,1570,5,1,21513559,521,-7.91,5.14,12,0.83,-306.00,471.00,2980,20250226,-18.79,1265,20241115,91.30,2980,-18.79,20250226,1815,33.33,20250120,2980,-18.79,20250226,1265,91.30,20241115,0.03,N,286750,500,107 억,,157736,N,N,0,N,00,N
20250318,151111,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2405,15,2,0.63,404544903,170945,83.47,2390,2480,2310,3105,1675,2390,2366.52,0.73,0,27764,2603,2496,2443,2336,2283,2470,2310,108,715,500,1570,5,1,21513559,517,-7.86,5.11,12,0.79,-306.00,471.00,2980,20250226,-19.30,1265,20241115,90.12,2980,-19.30,20250226,1815,32.51,20250120,2980,-19.30,20250226,1265,90.12,20241115,0.03,N,286750,500,107 억,,157736,N,N,0,N,00,N
20250318,141108,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2430,40,2,1.67,376419868,159271,77.77,2390,2480,2310,3105,1675,2390,2363.39,0.73,0,30829,2603,2496,2443,2336,2283,2470,2310,108,715,500,1570,5,1,21513559,523,-7.94,5.16,12,0.74,-306.00,471.00,2980,20250226,-18.46,1265,20241115,92.09,2980,-18.46,20250226,1815,33.88,20250120,2980,-18.46,20250226,1265,92.09,20241115,0.03,N,286750,500,107 억,,157736,N,N,0,N,00,N
20250318,131106,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2380,-10,5,-0.42,332845828,141044,68.87,2390,2480,2310,3105,1675,2390,2359.87,0.73,0,22323,2603,2496,2443,2336,2283,2470,2310,108,715,500,1570,5,1,21513559,512,-7.78,5.05,12,0.66,-306.00,471.00,2980,20250226,-20.13,1265,20241115,88.14,2980,-20.13,20250226,1815,31.13,20250120,2980,-20.13,20250226,1265,88.14,20241115,0.03,N,286750,500,107 억,,157736,N,N,0,N,00,N
20250318,121109,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2335,-55,5,-2.30,228821130,96859,47.29,2390,2480,2315,3105,1675,2390,2362.41,0.73,0,12522,2603,2496,2443,2336,2283,2470,2310,108,715,500,1570,5,1,21513559,502,-7.63,4.96,12,0.45,-306.00,471.00,2980,20250226,-21.64,1265,20241115,84.58,2980,-21.64,20250226,1815,28.65,20250120,2980,-21.64,20250226,1265,84.58,20241115,0.03,N,286750,500,107 억,,157736,N,N,0,N,00,N
20250318,111107,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2385,-5,5,-0.21,125544040,52764,25.76,2390,2480,2350,3105,1675,2390,2379.35,0.73,0,-1167,2603,2496,2443,2336,2283,2470,2310,108,715,500,1570,5,1,21513559,513,-7.79,5.06,12,0.25,-306.00,471.00,2980,20250226,-19.97,1265,20241115,88.54,2980,-19.97,20250226,1815,31.40,20250120,2980,-19.97,20250226,1265,88.54,20241115,0.03,N,286750,500,107 억,,157736,N,N,0,N,00,N
20250318,101109,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2400,10,2,0.42,64112160,26925,13.15,2390,2480,2350,3105,1675,2390,2381.14,0.73,0,-2389,2603,2496,2443,2336,2283,2470,2310,108,715,500,1570,5,1,21513559,516,-7.84,5.10,12,0.13,-306.00,471.00,2980,20250226,-19.46,1265,20241115,89.72,2980,-19.46,20250226,1815,32.23,20250120,2980,-19.46,20250226,1265,89.72,20241115,0.03,N,286750,500,107 억,,157736,N,N,0,N,00,N
20250318,091112,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2365,-25,5,-1.05,13727340,5712,2.79,2390,2480,2365,3105,1675,2390,2403.25,0.73,0,-3085,2603,2496,2443,2336,2283,2470,2310,108,715,500,1570,5,1,21513559,509,-7.73,5.02,12,0.03,-306.00,471.00,2980,20250226,-20.64,1265,20241115,86.96,2980,-20.64,20250226,1815,30.30,20250120,2980,-20.64,20250226,1265,86.96,20241115,0.03,N,286750,500,107 억,,157736,N,N,0,N,00,N
20250317,161104,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2390,-120,5,-4.78,497465540,204702,199.04,2510,2550,2390,3260,1760,2510,2430.40,0.83,0,-21236,2610,2560,2530,2480,2450,2545,2465,108,750,500,1650,5,1,21513559,514,-7.81,5.07,12,0.95,-306.00,471.00,2980,20250226,-19.80,1265,20241115,88.93,2980,-19.80,20250226,1815,31.68,20250120,2980,-19.80,20250226,1265,88.93,20241115,0.03,N,286750,500,107 억,,179473,N,N,0,N,00,N
20250317,151103,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2395,-115,5,-4.58,445564400,183073,178.01,2510,2550,2390,3260,1760,2510,2433.81,0.83,0,-19813,2610,2560,2530,2480,2450,2545,2465,108,750,500,1650,5,1,21513559,515,-7.83,5.08,12,0.85,-306.00,471.00,2980,20250226,-19.63,1265,20241115,89.33,2980,-19.63,20250226,1815,31.96,20250120,2980,-19.63,20250226,1265,89.33,20241115,0.03,N,286750,500,107 억,,179473,N,N,0,N,00,N
20250317,141106,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2425,-85,5,-3.39,414733260,170287,165.58,2510,2550,2390,3260,1760,2510,2435.50,0.83,0,-12631,2610,2560,2530,2480,2450,2545,2465,108,750,500,1650,5,1,21513559,522,-7.92,5.15,12,0.79,-306.00,471.00,2980,20250226,-18.62,1265,20241115,91.70,2980,-18.62,20250226,1815,33.61,20250120,2980,-18.62,20250226,1265,91.70,20241115,0.03,N,286750,500,107 억,,179473,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 161106 57 100.00 KOSDAQ 화학 N N N N N 2420 30 2 1.26 420973633 177742 86.79 2390 2480 2310 3105 1675 2390 2368.45 0.73 0 26992 2603 2496 2443 2336 2283 2470 2310 108 715 500 1570 5 1 21513559 521 -7.91 5.14 12 0.83 -306.00 471.00 2980 20250226 -18.79 1265 20241115 91.30 2980 -18.79 20250226 1815 33.33 20250120 2980 -18.79 20250226 1265 91.30 20241115 0.03 N 286750 500 107 억 157736 N N 0 N 00 N
3 20250318 151111 57 100.00 KOSDAQ 화학 N N N N N 2405 15 2 0.63 404544903 170945 83.47 2390 2480 2310 3105 1675 2390 2366.52 0.73 0 27764 2603 2496 2443 2336 2283 2470 2310 108 715 500 1570 5 1 21513559 517 -7.86 5.11 12 0.79 -306.00 471.00 2980 20250226 -19.30 1265 20241115 90.12 2980 -19.30 20250226 1815 32.51 20250120 2980 -19.30 20250226 1265 90.12 20241115 0.03 N 286750 500 107 억 157736 N N 0 N 00 N
4 20250318 141108 57 100.00 KOSDAQ 화학 N N N N N 2430 40 2 1.67 376419868 159271 77.77 2390 2480 2310 3105 1675 2390 2363.39 0.73 0 30829 2603 2496 2443 2336 2283 2470 2310 108 715 500 1570 5 1 21513559 523 -7.94 5.16 12 0.74 -306.00 471.00 2980 20250226 -18.46 1265 20241115 92.09 2980 -18.46 20250226 1815 33.88 20250120 2980 -18.46 20250226 1265 92.09 20241115 0.03 N 286750 500 107 억 157736 N N 0 N 00 N
5 20250318 131106 57 100.00 KOSDAQ 화학 N N N N N 2380 -10 5 -0.42 332845828 141044 68.87 2390 2480 2310 3105 1675 2390 2359.87 0.73 0 22323 2603 2496 2443 2336 2283 2470 2310 108 715 500 1570 5 1 21513559 512 -7.78 5.05 12 0.66 -306.00 471.00 2980 20250226 -20.13 1265 20241115 88.14 2980 -20.13 20250226 1815 31.13 20250120 2980 -20.13 20250226 1265 88.14 20241115 0.03 N 286750 500 107 억 157736 N N 0 N 00 N
6 20250318 121109 57 100.00 KOSDAQ 화학 N N N N N 2335 -55 5 -2.30 228821130 96859 47.29 2390 2480 2315 3105 1675 2390 2362.41 0.73 0 12522 2603 2496 2443 2336 2283 2470 2310 108 715 500 1570 5 1 21513559 502 -7.63 4.96 12 0.45 -306.00 471.00 2980 20250226 -21.64 1265 20241115 84.58 2980 -21.64 20250226 1815 28.65 20250120 2980 -21.64 20250226 1265 84.58 20241115 0.03 N 286750 500 107 억 157736 N N 0 N 00 N
7 20250318 111107 57 100.00 KOSDAQ 화학 N N N N N 2385 -5 5 -0.21 125544040 52764 25.76 2390 2480 2350 3105 1675 2390 2379.35 0.73 0 -1167 2603 2496 2443 2336 2283 2470 2310 108 715 500 1570 5 1 21513559 513 -7.79 5.06 12 0.25 -306.00 471.00 2980 20250226 -19.97 1265 20241115 88.54 2980 -19.97 20250226 1815 31.40 20250120 2980 -19.97 20250226 1265 88.54 20241115 0.03 N 286750 500 107 억 157736 N N 0 N 00 N
8 20250318 101109 57 100.00 KOSDAQ 화학 N N N N N 2400 10 2 0.42 64112160 26925 13.15 2390 2480 2350 3105 1675 2390 2381.14 0.73 0 -2389 2603 2496 2443 2336 2283 2470 2310 108 715 500 1570 5 1 21513559 516 -7.84 5.10 12 0.13 -306.00 471.00 2980 20250226 -19.46 1265 20241115 89.72 2980 -19.46 20250226 1815 32.23 20250120 2980 -19.46 20250226 1265 89.72 20241115 0.03 N 286750 500 107 억 157736 N N 0 N 00 N
9 20250318 091112 57 100.00 KOSDAQ 화학 N N N N N 2365 -25 5 -1.05 13727340 5712 2.79 2390 2480 2365 3105 1675 2390 2403.25 0.73 0 -3085 2603 2496 2443 2336 2283 2470 2310 108 715 500 1570 5 1 21513559 509 -7.73 5.02 12 0.03 -306.00 471.00 2980 20250226 -20.64 1265 20241115 86.96 2980 -20.64 20250226 1815 30.30 20250120 2980 -20.64 20250226 1265 86.96 20241115 0.03 N 286750 500 107 억 157736 N N 0 N 00 N
10 20250317 161104 57 100.00 KOSDAQ 화학 N N N N N 2390 -120 5 -4.78 497465540 204702 199.04 2510 2550 2390 3260 1760 2510 2430.40 0.83 0 -21236 2610 2560 2530 2480 2450 2545 2465 108 750 500 1650 5 1 21513559 514 -7.81 5.07 12 0.95 -306.00 471.00 2980 20250226 -19.80 1265 20241115 88.93 2980 -19.80 20250226 1815 31.68 20250120 2980 -19.80 20250226 1265 88.93 20241115 0.03 N 286750 500 107 억 179473 N N 0 N 00 N
11 20250317 151103 57 100.00 KOSDAQ 화학 N N N N N 2395 -115 5 -4.58 445564400 183073 178.01 2510 2550 2390 3260 1760 2510 2433.81 0.83 0 -19813 2610 2560 2530 2480 2450 2545 2465 108 750 500 1650 5 1 21513559 515 -7.83 5.08 12 0.85 -306.00 471.00 2980 20250226 -19.63 1265 20241115 89.33 2980 -19.63 20250226 1815 31.96 20250120 2980 -19.63 20250226 1265 89.33 20241115 0.03 N 286750 500 107 억 179473 N N 0 N 00 N
12 20250317 141106 57 100.00 KOSDAQ 화학 N N N N N 2425 -85 5 -3.39 414733260 170287 165.58 2510 2550 2390 3260 1760 2510 2435.50 0.83 0 -12631 2610 2560 2530 2480 2450 2545 2465 108 750 500 1650 5 1 21513559 522 -7.92 5.15 12 0.79 -306.00 471.00 2980 20250226 -18.62 1265 20241115 91.70 2980 -18.62 20250226 1815 33.61 20250120 2980 -18.62 20250226 1265 91.70 20241115 0.03 N 286750 500 107 억 179473 N N 0 N 00 N