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
290380/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
20250318,161110,58,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2300,0,3,0.00,0,0,0.00,0,0,0,2990,1610,2300,0.00,2.45,0,0,2300,2300,2300,2300,2300,2300,2300,124,690,500,0,5,1,24713612,568,-2.58,0.67,12,0.00,-891.00,3411.00,2300,20240306,0.00,2300,20240306,0.00,2300,0.00,20250102,2300,0.00,20250102,2300,0.00,20240318,2300,0.00,20240318,0.08,N,290380,500,123 억,,604343,N,N,0,N,00,N
20250318,151115,58,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2300,0,3,0.00,0,0,0.00,0,0,0,2990,1610,2300,0.00,2.45,0,0,2300,2300,2300,2300,2300,2300,2300,124,690,500,0,5,1,24713612,568,-2.58,0.67,12,0.00,-891.00,3411.00,2300,20240306,0.00,2300,20240306,0.00,2300,0.00,20250102,2300,0.00,20250102,2300,0.00,20240318,2300,0.00,20240318,0.08,N,290380,500,123 억,,604343,N,N,0,N,00,N
20250318,141112,58,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2300,0,3,0.00,0,0,0.00,0,0,0,2990,1610,2300,0.00,2.45,0,0,2300,2300,2300,2300,2300,2300,2300,124,690,500,0,5,1,24713612,568,-2.58,0.67,12,0.00,-891.00,3411.00,2300,20240306,0.00,2300,20240306,0.00,2300,0.00,20250102,2300,0.00,20250102,2300,0.00,20240318,2300,0.00,20240318,0.08,N,290380,500,123 억,,604343,N,N,0,N,00,N
20250318,131110,58,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2300,0,3,0.00,0,0,0.00,0,0,0,2990,1610,2300,0.00,2.45,0,0,2300,2300,2300,2300,2300,2300,2300,124,690,500,0,5,1,24713612,568,-2.58,0.67,12,0.00,-891.00,3411.00,2300,20240306,0.00,2300,20240306,0.00,2300,0.00,20250102,2300,0.00,20250102,2300,0.00,20240318,2300,0.00,20240318,0.08,N,290380,500,123 억,,604343,N,N,0,N,00,N
20250318,121114,58,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2300,0,3,0.00,0,0,0.00,0,0,0,2990,1610,2300,0.00,2.45,0,0,2300,2300,2300,2300,2300,2300,2300,124,690,500,0,5,1,24713612,568,-2.58,0.67,12,0.00,-891.00,3411.00,2300,20240306,0.00,2300,20240306,0.00,2300,0.00,20250102,2300,0.00,20250102,2300,0.00,20240318,2300,0.00,20240318,0.08,N,290380,500,123 억,,604343,N,N,0,N,00,N
20250318,111111,58,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2300,0,3,0.00,0,0,0.00,0,0,0,2990,1610,2300,0.00,2.45,0,0,2300,2300,2300,2300,2300,2300,2300,124,690,500,0,5,1,24713612,568,-2.58,0.67,12,0.00,-891.00,3411.00,2300,20240306,0.00,2300,20240306,0.00,2300,0.00,20250102,2300,0.00,20250102,2300,0.00,20240318,2300,0.00,20240318,0.08,N,290380,500,123 억,,604343,N,N,0,N,00,N
20250318,101113,58,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2300,0,3,0.00,0,0,0.00,0,0,0,2990,1610,2300,0.00,2.45,0,0,2300,2300,2300,2300,2300,2300,2300,124,690,500,0,5,1,24713612,568,-2.58,0.67,12,0.00,-891.00,3411.00,2300,20240306,0.00,2300,20240306,0.00,2300,0.00,20250102,2300,0.00,20250102,2300,0.00,20240318,2300,0.00,20240318,0.08,N,290380,500,123 억,,604343,N,N,0,N,00,N
20250318,091116,58,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2300,0,3,0.00,0,0,0.00,0,0,0,2990,1610,2300,0.00,2.45,0,0,2300,2300,2300,2300,2300,2300,2300,124,690,500,0,5,1,24713612,568,-2.58,0.67,12,0.00,-891.00,3411.00,2300,20240306,0.00,2300,20240306,0.00,2300,0.00,20250102,2300,0.00,20250102,2300,0.00,20240318,2300,0.00,20240318,0.08,N,290380,500,123 억,,604343,N,N,0,N,00,N
20250317,161108,58,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2300,0,3,0.00,0,0,0.00,0,0,0,2990,1610,2300,0.00,2.45,0,0,2300,2300,2300,2300,2300,2300,2300,124,690,500,0,5,1,24713612,568,-2.58,0.67,12,0.00,-891.00,3411.00,2300,20240305,0.00,2300,20240305,0.00,2300,0.00,20250102,2300,0.00,20250102,2300,0.00,20240318,2300,0.00,20240318,0.08,N,290380,500,123 억,,604343,N,N,0,N,00,N
20250317,151107,58,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2300,0,3,0.00,0,0,0.00,0,0,0,2990,1610,2300,0.00,2.45,0,0,2300,2300,2300,2300,2300,2300,2300,124,690,500,0,5,1,24713612,568,-2.58,0.67,12,0.00,-891.00,3411.00,2300,20240305,0.00,2300,20240305,0.00,2300,0.00,20250102,2300,0.00,20250102,2300,0.00,20240318,2300,0.00,20240318,0.08,N,290380,500,123 억,,604343,N,N,0,N,00,N
20250317,141110,58,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2300,0,3,0.00,0,0,0.00,0,0,0,2990,1610,2300,0.00,2.45,0,0,2300,2300,2300,2300,2300,2300,2300,124,690,500,0,5,1,24713612,568,-2.58,0.67,12,0.00,-891.00,3411.00,2300,20240305,0.00,2300,20240305,0.00,2300,0.00,20250102,2300,0.00,20250102,2300,0.00,20240318,2300,0.00,20240318,0.08,N,290380,500,123 억,,604343,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 161110 58 100.00 KOSDAQ 화학 N N N N N 2300 0 3 0.00 0 0 0.00 0 0 0 2990 1610 2300 0.00 2.45 0 0 2300 2300 2300 2300 2300 2300 2300 124 690 500 0 5 1 24713612 568 -2.58 0.67 12 0.00 -891.00 3411.00 2300 20240306 0.00 2300 20240306 0.00 2300 0.00 20250102 2300 0.00 20250102 2300 0.00 20240318 2300 0.00 20240318 0.08 N 290380 500 123 억 604343 N N 0 N 00 N
3 20250318 151115 58 100.00 KOSDAQ 화학 N N N N N 2300 0 3 0.00 0 0 0.00 0 0 0 2990 1610 2300 0.00 2.45 0 0 2300 2300 2300 2300 2300 2300 2300 124 690 500 0 5 1 24713612 568 -2.58 0.67 12 0.00 -891.00 3411.00 2300 20240306 0.00 2300 20240306 0.00 2300 0.00 20250102 2300 0.00 20250102 2300 0.00 20240318 2300 0.00 20240318 0.08 N 290380 500 123 억 604343 N N 0 N 00 N
4 20250318 141112 58 100.00 KOSDAQ 화학 N N N N N 2300 0 3 0.00 0 0 0.00 0 0 0 2990 1610 2300 0.00 2.45 0 0 2300 2300 2300 2300 2300 2300 2300 124 690 500 0 5 1 24713612 568 -2.58 0.67 12 0.00 -891.00 3411.00 2300 20240306 0.00 2300 20240306 0.00 2300 0.00 20250102 2300 0.00 20250102 2300 0.00 20240318 2300 0.00 20240318 0.08 N 290380 500 123 억 604343 N N 0 N 00 N
5 20250318 131110 58 100.00 KOSDAQ 화학 N N N N N 2300 0 3 0.00 0 0 0.00 0 0 0 2990 1610 2300 0.00 2.45 0 0 2300 2300 2300 2300 2300 2300 2300 124 690 500 0 5 1 24713612 568 -2.58 0.67 12 0.00 -891.00 3411.00 2300 20240306 0.00 2300 20240306 0.00 2300 0.00 20250102 2300 0.00 20250102 2300 0.00 20240318 2300 0.00 20240318 0.08 N 290380 500 123 억 604343 N N 0 N 00 N
6 20250318 121114 58 100.00 KOSDAQ 화학 N N N N N 2300 0 3 0.00 0 0 0.00 0 0 0 2990 1610 2300 0.00 2.45 0 0 2300 2300 2300 2300 2300 2300 2300 124 690 500 0 5 1 24713612 568 -2.58 0.67 12 0.00 -891.00 3411.00 2300 20240306 0.00 2300 20240306 0.00 2300 0.00 20250102 2300 0.00 20250102 2300 0.00 20240318 2300 0.00 20240318 0.08 N 290380 500 123 억 604343 N N 0 N 00 N
7 20250318 111111 58 100.00 KOSDAQ 화학 N N N N N 2300 0 3 0.00 0 0 0.00 0 0 0 2990 1610 2300 0.00 2.45 0 0 2300 2300 2300 2300 2300 2300 2300 124 690 500 0 5 1 24713612 568 -2.58 0.67 12 0.00 -891.00 3411.00 2300 20240306 0.00 2300 20240306 0.00 2300 0.00 20250102 2300 0.00 20250102 2300 0.00 20240318 2300 0.00 20240318 0.08 N 290380 500 123 억 604343 N N 0 N 00 N
8 20250318 101113 58 100.00 KOSDAQ 화학 N N N N N 2300 0 3 0.00 0 0 0.00 0 0 0 2990 1610 2300 0.00 2.45 0 0 2300 2300 2300 2300 2300 2300 2300 124 690 500 0 5 1 24713612 568 -2.58 0.67 12 0.00 -891.00 3411.00 2300 20240306 0.00 2300 20240306 0.00 2300 0.00 20250102 2300 0.00 20250102 2300 0.00 20240318 2300 0.00 20240318 0.08 N 290380 500 123 억 604343 N N 0 N 00 N
9 20250318 091116 58 100.00 KOSDAQ 화학 N N N N N 2300 0 3 0.00 0 0 0.00 0 0 0 2990 1610 2300 0.00 2.45 0 0 2300 2300 2300 2300 2300 2300 2300 124 690 500 0 5 1 24713612 568 -2.58 0.67 12 0.00 -891.00 3411.00 2300 20240306 0.00 2300 20240306 0.00 2300 0.00 20250102 2300 0.00 20250102 2300 0.00 20240318 2300 0.00 20240318 0.08 N 290380 500 123 억 604343 N N 0 N 00 N
10 20250317 161108 58 100.00 KOSDAQ 화학 N N N N N 2300 0 3 0.00 0 0 0.00 0 0 0 2990 1610 2300 0.00 2.45 0 0 2300 2300 2300 2300 2300 2300 2300 124 690 500 0 5 1 24713612 568 -2.58 0.67 12 0.00 -891.00 3411.00 2300 20240305 0.00 2300 20240305 0.00 2300 0.00 20250102 2300 0.00 20250102 2300 0.00 20240318 2300 0.00 20240318 0.08 N 290380 500 123 억 604343 N N 0 N 00 N
11 20250317 151107 58 100.00 KOSDAQ 화학 N N N N N 2300 0 3 0.00 0 0 0.00 0 0 0 2990 1610 2300 0.00 2.45 0 0 2300 2300 2300 2300 2300 2300 2300 124 690 500 0 5 1 24713612 568 -2.58 0.67 12 0.00 -891.00 3411.00 2300 20240305 0.00 2300 20240305 0.00 2300 0.00 20250102 2300 0.00 20250102 2300 0.00 20240318 2300 0.00 20240318 0.08 N 290380 500 123 억 604343 N N 0 N 00 N
12 20250317 141110 58 100.00 KOSDAQ 화학 N N N N N 2300 0 3 0.00 0 0 0.00 0 0 0 2990 1610 2300 0.00 2.45 0 0 2300 2300 2300 2300 2300 2300 2300 124 690 500 0 5 1 24713612 568 -2.58 0.67 12 0.00 -891.00 3411.00 2300 20240305 0.00 2300 20240305 0.00 2300 0.00 20250102 2300 0.00 20250102 2300 0.00 20240318 2300 0.00 20240318 0.08 N 290380 500 123 억 604343 N N 0 N 00 N