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
294140/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
20250318,161115,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3470,120,2,3.58,119074642,34789,109.09,3350,3495,3350,4355,2345,3350,3422.77,0.79,0,9322,3656,3502,3426,3272,3196,3465,3235,105,1005,500,2010,5,1,21000000,729,-7.29,4.31,12,0.17,-476.00,805.00,6460,20240819,-46.28,2640,20240605,31.44,3765,-7.84,20250311,2660,30.45,20250204,6460,-46.28,20240819,1570,121.02,20240409,0.07,N,294140,500,105 억,,165894,N,N,0,N,00,N
20250318,151120,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3455,105,2,3.13,115633747,33791,105.96,3350,3495,3350,4355,2345,3350,3422.03,0.79,0,8511,3656,3502,3426,3272,3196,3465,3235,105,1005,500,2010,5,1,21000000,726,-7.26,4.29,12,0.16,-476.00,805.00,6460,20240819,-46.52,2640,20240605,30.87,3765,-8.23,20250311,2660,29.89,20250204,6460,-46.52,20240819,1570,120.06,20240409,0.07,N,294140,500,105 억,,165894,N,N,0,N,00,N
20250318,141117,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3430,80,2,2.39,94933357,27754,87.03,3350,3495,3350,4355,2345,3350,3420.53,0.79,0,5742,3656,3502,3426,3272,3196,3465,3235,105,1005,500,2010,5,1,21000000,720,-7.21,4.26,12,0.13,-476.00,805.00,6460,20240819,-46.90,2640,20240605,29.92,3765,-8.90,20250311,2660,28.95,20250204,6460,-46.90,20240819,1570,118.47,20240409,0.07,N,294140,500,105 억,,165894,N,N,0,N,00,N
20250318,131116,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3480,130,2,3.88,85796278,25111,78.74,3350,3495,3350,4355,2345,3350,3416.68,0.79,0,6139,3656,3502,3426,3272,3196,3465,3235,105,1005,500,2010,5,1,21000000,731,-7.31,4.32,12,0.12,-476.00,805.00,6460,20240819,-46.13,2640,20240605,31.82,3765,-7.57,20250311,2660,30.83,20250204,6460,-46.13,20240819,1570,121.66,20240409,0.07,N,294140,500,105 억,,165894,N,N,0,N,00,N
20250318,121119,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3380,30,2,0.90,49808333,14646,45.93,3350,3435,3350,4355,2345,3350,3400.81,0.79,0,-269,3656,3502,3426,3272,3196,3465,3235,105,1005,500,2010,5,1,21000000,710,-7.10,4.20,12,0.07,-476.00,805.00,6460,20240819,-47.68,2640,20240605,28.03,3765,-10.23,20250311,2660,27.07,20250204,6460,-47.68,20240819,1570,115.29,20240409,0.07,N,294140,500,105 억,,165894,N,N,0,N,00,N
20250318,111117,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3405,55,2,1.64,37328678,10969,34.40,3350,3435,3350,4355,2345,3350,3403.11,0.79,0,-466,3656,3502,3426,3272,3196,3465,3235,105,1005,500,2010,5,1,21000000,715,-7.15,4.23,12,0.05,-476.00,805.00,6460,20240819,-47.29,2640,20240605,28.98,3765,-9.56,20250311,2660,28.01,20250204,6460,-47.29,20240819,1570,116.88,20240409,0.07,N,294140,500,105 억,,165894,N,N,0,N,00,N
20250318,101119,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3390,40,2,1.19,27293738,8021,25.15,3350,3435,3350,4355,2345,3350,3402.78,0.79,0,-150,3656,3502,3426,3272,3196,3465,3235,105,1005,500,2010,5,1,21000000,712,-7.12,4.21,12,0.04,-476.00,805.00,6460,20240819,-47.52,2640,20240605,28.41,3765,-9.96,20250311,2660,27.44,20250204,6460,-47.52,20240819,1570,115.92,20240409,0.07,N,294140,500,105 억,,165894,N,N,0,N,00,N
20250318,091122,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3425,75,2,2.24,7773930,2291,7.18,3350,3425,3350,4355,2345,3350,3393.25,0.79,0,-214,3656,3502,3426,3272,3196,3465,3235,105,1005,500,2010,5,1,21000000,719,-7.20,4.25,12,0.01,-476.00,805.00,6460,20240819,-46.98,2640,20240605,29.73,3765,-9.03,20250311,2660,28.76,20250204,6460,-46.98,20240819,1570,118.15,20240409,0.07,N,294140,500,105 억,,165894,N,N,0,N,00,N
20250317,161114,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3350,-75,5,-2.19,109102844,31890,86.08,3430,3580,3350,4450,2400,3425,3421.22,0.83,0,-8711,3661,3542,3481,3362,3301,3512,3332,105,1025,500,2050,5,1,21000000,704,-7.04,4.16,12,0.15,-476.00,805.00,6460,20240819,-48.14,2640,20240605,26.89,3765,-11.02,20250311,2660,25.94,20250204,6460,-48.14,20240819,1570,113.38,20240409,0.07,N,294140,500,105 억,,174603,N,N,0,N,00,N
20250317,151113,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3365,-60,5,-1.75,98640864,28777,77.68,3430,3580,3365,4450,2400,3425,3427.77,0.83,0,-8063,3661,3542,3481,3362,3301,3512,3332,105,1025,500,2050,5,1,21000000,707,-7.07,4.18,12,0.14,-476.00,805.00,6460,20240819,-47.91,2640,20240605,27.46,3765,-10.62,20250311,2660,26.50,20250204,6460,-47.91,20240819,1570,114.33,20240409,0.07,N,294140,500,105 억,,174603,N,N,0,N,00,N
20250317,141116,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3395,-30,5,-0.88,87734569,25546,68.96,3430,3580,3370,4450,2400,3425,3434.38,0.83,0,-6117,3661,3542,3481,3362,3301,3512,3332,105,1025,500,2050,5,1,21000000,713,-7.13,4.22,12,0.12,-476.00,805.00,6460,20240819,-47.45,2640,20240605,28.60,3765,-9.83,20250311,2660,27.63,20250204,6460,-47.45,20240819,1570,116.24,20240409,0.07,N,294140,500,105 억,,174603,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 161115 57 100.00 KOSDAQ 화학 N N N N N 3470 120 2 3.58 119074642 34789 109.09 3350 3495 3350 4355 2345 3350 3422.77 0.79 0 9322 3656 3502 3426 3272 3196 3465 3235 105 1005 500 2010 5 1 21000000 729 -7.29 4.31 12 0.17 -476.00 805.00 6460 20240819 -46.28 2640 20240605 31.44 3765 -7.84 20250311 2660 30.45 20250204 6460 -46.28 20240819 1570 121.02 20240409 0.07 N 294140 500 105 억 165894 N N 0 N 00 N
3 20250318 151120 57 100.00 KOSDAQ 화학 N N N N N 3455 105 2 3.13 115633747 33791 105.96 3350 3495 3350 4355 2345 3350 3422.03 0.79 0 8511 3656 3502 3426 3272 3196 3465 3235 105 1005 500 2010 5 1 21000000 726 -7.26 4.29 12 0.16 -476.00 805.00 6460 20240819 -46.52 2640 20240605 30.87 3765 -8.23 20250311 2660 29.89 20250204 6460 -46.52 20240819 1570 120.06 20240409 0.07 N 294140 500 105 억 165894 N N 0 N 00 N
4 20250318 141117 57 100.00 KOSDAQ 화학 N N N N N 3430 80 2 2.39 94933357 27754 87.03 3350 3495 3350 4355 2345 3350 3420.53 0.79 0 5742 3656 3502 3426 3272 3196 3465 3235 105 1005 500 2010 5 1 21000000 720 -7.21 4.26 12 0.13 -476.00 805.00 6460 20240819 -46.90 2640 20240605 29.92 3765 -8.90 20250311 2660 28.95 20250204 6460 -46.90 20240819 1570 118.47 20240409 0.07 N 294140 500 105 억 165894 N N 0 N 00 N
5 20250318 131116 57 100.00 KOSDAQ 화학 N N N N N 3480 130 2 3.88 85796278 25111 78.74 3350 3495 3350 4355 2345 3350 3416.68 0.79 0 6139 3656 3502 3426 3272 3196 3465 3235 105 1005 500 2010 5 1 21000000 731 -7.31 4.32 12 0.12 -476.00 805.00 6460 20240819 -46.13 2640 20240605 31.82 3765 -7.57 20250311 2660 30.83 20250204 6460 -46.13 20240819 1570 121.66 20240409 0.07 N 294140 500 105 억 165894 N N 0 N 00 N
6 20250318 121119 57 100.00 KOSDAQ 화학 N N N N N 3380 30 2 0.90 49808333 14646 45.93 3350 3435 3350 4355 2345 3350 3400.81 0.79 0 -269 3656 3502 3426 3272 3196 3465 3235 105 1005 500 2010 5 1 21000000 710 -7.10 4.20 12 0.07 -476.00 805.00 6460 20240819 -47.68 2640 20240605 28.03 3765 -10.23 20250311 2660 27.07 20250204 6460 -47.68 20240819 1570 115.29 20240409 0.07 N 294140 500 105 억 165894 N N 0 N 00 N
7 20250318 111117 57 100.00 KOSDAQ 화학 N N N N N 3405 55 2 1.64 37328678 10969 34.40 3350 3435 3350 4355 2345 3350 3403.11 0.79 0 -466 3656 3502 3426 3272 3196 3465 3235 105 1005 500 2010 5 1 21000000 715 -7.15 4.23 12 0.05 -476.00 805.00 6460 20240819 -47.29 2640 20240605 28.98 3765 -9.56 20250311 2660 28.01 20250204 6460 -47.29 20240819 1570 116.88 20240409 0.07 N 294140 500 105 억 165894 N N 0 N 00 N
8 20250318 101119 57 100.00 KOSDAQ 화학 N N N N N 3390 40 2 1.19 27293738 8021 25.15 3350 3435 3350 4355 2345 3350 3402.78 0.79 0 -150 3656 3502 3426 3272 3196 3465 3235 105 1005 500 2010 5 1 21000000 712 -7.12 4.21 12 0.04 -476.00 805.00 6460 20240819 -47.52 2640 20240605 28.41 3765 -9.96 20250311 2660 27.44 20250204 6460 -47.52 20240819 1570 115.92 20240409 0.07 N 294140 500 105 억 165894 N N 0 N 00 N
9 20250318 091122 57 100.00 KOSDAQ 화학 N N N N N 3425 75 2 2.24 7773930 2291 7.18 3350 3425 3350 4355 2345 3350 3393.25 0.79 0 -214 3656 3502 3426 3272 3196 3465 3235 105 1005 500 2010 5 1 21000000 719 -7.20 4.25 12 0.01 -476.00 805.00 6460 20240819 -46.98 2640 20240605 29.73 3765 -9.03 20250311 2660 28.76 20250204 6460 -46.98 20240819 1570 118.15 20240409 0.07 N 294140 500 105 억 165894 N N 0 N 00 N
10 20250317 161114 57 100.00 KOSDAQ 화학 N N N N N 3350 -75 5 -2.19 109102844 31890 86.08 3430 3580 3350 4450 2400 3425 3421.22 0.83 0 -8711 3661 3542 3481 3362 3301 3512 3332 105 1025 500 2050 5 1 21000000 704 -7.04 4.16 12 0.15 -476.00 805.00 6460 20240819 -48.14 2640 20240605 26.89 3765 -11.02 20250311 2660 25.94 20250204 6460 -48.14 20240819 1570 113.38 20240409 0.07 N 294140 500 105 억 174603 N N 0 N 00 N
11 20250317 151113 57 100.00 KOSDAQ 화학 N N N N N 3365 -60 5 -1.75 98640864 28777 77.68 3430 3580 3365 4450 2400 3425 3427.77 0.83 0 -8063 3661 3542 3481 3362 3301 3512 3332 105 1025 500 2050 5 1 21000000 707 -7.07 4.18 12 0.14 -476.00 805.00 6460 20240819 -47.91 2640 20240605 27.46 3765 -10.62 20250311 2660 26.50 20250204 6460 -47.91 20240819 1570 114.33 20240409 0.07 N 294140 500 105 억 174603 N N 0 N 00 N
12 20250317 141116 57 100.00 KOSDAQ 화학 N N N N N 3395 -30 5 -0.88 87734569 25546 68.96 3430 3580 3370 4450 2400 3425 3434.38 0.83 0 -6117 3661 3542 3481 3362 3301 3512 3332 105 1025 500 2050 5 1 21000000 713 -7.13 4.22 12 0.12 -476.00 805.00 6460 20240819 -47.45 2640 20240605 28.60 3765 -9.83 20250311 2660 27.63 20250204 6460 -47.45 20240819 1570 116.24 20240409 0.07 N 294140 500 105 억 174603 N N 0 N 00 N