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
344860/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
20250318,161159,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1584,-62,5,-3.77,109890222,68624,151.40,1646,1651,1582,2135,1153,1646,1601.47,9.72,0,-2035,1736,1690,1651,1605,1566,1671,1586,12,489,100,1050,1,1,12030000,191,13.31,1.19,12,0.57,119.00,1332.00,2665,20240705,-40.56,1382,20241204,14.62,1979,-19.96,20250113,1418,11.71,20250102,2665,-40.56,20240705,1382,14.62,20241204,0.14,N,344860,100,12 억,,1169374,N,N,0,N,00,N
20250318,151204,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1592,-54,5,-3.28,104454841,65193,143.83,1646,1651,1582,2135,1153,1646,1602.24,9.72,0,-1008,1736,1690,1651,1605,1566,1671,1586,12,489,100,1050,1,1,12030000,192,13.38,1.20,12,0.54,119.00,1332.00,2665,20240705,-40.26,1382,20241204,15.20,1979,-19.56,20250113,1418,12.27,20250102,2665,-40.26,20240705,1382,15.20,20241204,0.14,N,344860,100,12 억,,1169374,N,N,0,N,00,N
20250318,141201,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1599,-47,5,-2.86,83904813,52245,115.26,1646,1651,1587,2135,1153,1646,1605.99,9.72,0,410,1736,1690,1651,1605,1566,1671,1586,12,489,100,1050,1,1,12030000,192,13.44,1.20,12,0.43,119.00,1332.00,2665,20240705,-40.00,1382,20241204,15.70,1979,-19.20,20250113,1418,12.76,20250102,2665,-40.00,20240705,1382,15.70,20241204,0.14,N,344860,100,12 억,,1169374,N,N,0,N,00,N
20250318,131200,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1595,-51,5,-3.10,83059509,51716,114.10,1646,1651,1587,2135,1153,1646,1606.07,9.72,0,515,1736,1690,1651,1605,1566,1671,1586,12,489,100,1050,1,1,12030000,192,13.40,1.20,12,0.43,119.00,1332.00,2665,20240705,-40.15,1382,20241204,15.41,1979,-19.40,20250113,1418,12.48,20250102,2665,-40.15,20240705,1382,15.41,20241204,0.14,N,344860,100,12 억,,1169374,N,N,0,N,00,N
20250318,121203,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1611,-35,5,-2.13,63083790,39197,86.48,1646,1651,1587,2135,1153,1646,1609.40,9.72,0,2133,1736,1690,1651,1605,1566,1671,1586,12,489,100,1050,1,1,12030000,194,13.54,1.21,12,0.33,119.00,1332.00,2665,20240705,-39.55,1382,20241204,16.57,1979,-18.60,20250113,1418,13.61,20250102,2665,-39.55,20240705,1382,16.57,20241204,0.14,N,344860,100,12 억,,1169374,N,N,0,N,00,N
20250318,111201,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1608,-38,5,-2.31,52973196,32883,72.55,1646,1651,1587,2135,1153,1646,1610.96,9.72,0,1993,1736,1690,1651,1605,1566,1671,1586,12,489,100,1050,1,1,12030000,193,13.51,1.21,12,0.27,119.00,1332.00,2665,20240705,-39.66,1382,20241204,16.35,1979,-18.75,20250113,1418,13.40,20250102,2665,-39.66,20240705,1382,16.35,20241204,0.14,N,344860,100,12 억,,1169374,N,N,0,N,00,N
20250318,101204,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1612,-34,5,-2.07,51500414,31968,70.53,1646,1651,1587,2135,1153,1646,1611.00,9.72,0,1978,1736,1690,1651,1605,1566,1671,1586,12,489,100,1050,1,1,12030000,194,13.55,1.21,12,0.27,119.00,1332.00,2665,20240705,-39.51,1382,20241204,16.64,1979,-18.54,20250113,1418,13.68,20250102,2665,-39.51,20240705,1382,16.64,20241204,0.14,N,344860,100,12 억,,1169374,N,N,0,N,00,N
20250318,091206,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1651,5,2,0.30,10885309,6619,14.60,1646,1651,1641,2135,1153,1646,1644.55,9.72,0,56,1736,1690,1651,1605,1566,1671,1586,12,489,100,1050,1,1,12030000,199,13.87,1.24,12,0.06,119.00,1332.00,2665,20240705,-38.05,1382,20241204,19.46,1979,-16.57,20250113,1418,16.43,20250102,2665,-38.05,20240705,1382,19.46,20241204,0.14,N,344860,100,12 억,,1169374,N,N,0,N,00,N
20250317,161158,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1646,-20,5,-1.20,75099979,45326,125.15,1650,1697,1612,2165,1167,1666,1657.04,9.72,0,441,1694,1680,1661,1647,1628,1670,1637,12,499,100,1060,1,1,12030000,198,13.83,1.24,12,0.38,119.00,1332.00,2665,20240705,-38.24,1382,20241204,19.10,1979,-16.83,20250113,1418,16.08,20250102,2665,-38.24,20240705,1382,19.10,20241204,0.14,N,344860,100,12 억,,1168933,N,N,0,N,00,N
20250317,151157,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1652,-14,5,-0.84,72549635,43775,120.87,1650,1697,1612,2165,1167,1666,1657.33,9.72,0,427,1694,1680,1661,1647,1628,1670,1637,12,499,100,1060,1,1,12030000,199,13.88,1.24,12,0.36,119.00,1332.00,2665,20240705,-38.01,1382,20241204,19.54,1979,-16.52,20250113,1418,16.50,20250102,2665,-38.01,20240705,1382,19.54,20241204,0.14,N,344860,100,12 억,,1168933,N,N,0,N,00,N
20250317,141200,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1634,-32,5,-1.92,71566438,43174,119.21,1650,1697,1612,2165,1167,1666,1657.63,9.72,0,588,1694,1680,1661,1647,1628,1670,1637,12,499,100,1060,1,1,12030000,197,13.73,1.23,12,0.36,119.00,1332.00,2665,20240705,-38.69,1382,20241204,18.23,1979,-17.43,20250113,1418,15.23,20250102,2665,-38.69,20240705,1382,18.23,20241204,0.14,N,344860,100,12 억,,1168933,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 161159 57 100.00 KOSDAQ 화학 N N N N N 1584 -62 5 -3.77 109890222 68624 151.40 1646 1651 1582 2135 1153 1646 1601.47 9.72 0 -2035 1736 1690 1651 1605 1566 1671 1586 12 489 100 1050 1 1 12030000 191 13.31 1.19 12 0.57 119.00 1332.00 2665 20240705 -40.56 1382 20241204 14.62 1979 -19.96 20250113 1418 11.71 20250102 2665 -40.56 20240705 1382 14.62 20241204 0.14 N 344860 100 12 억 1169374 N N 0 N 00 N
3 20250318 151204 57 100.00 KOSDAQ 화학 N N N N N 1592 -54 5 -3.28 104454841 65193 143.83 1646 1651 1582 2135 1153 1646 1602.24 9.72 0 -1008 1736 1690 1651 1605 1566 1671 1586 12 489 100 1050 1 1 12030000 192 13.38 1.20 12 0.54 119.00 1332.00 2665 20240705 -40.26 1382 20241204 15.20 1979 -19.56 20250113 1418 12.27 20250102 2665 -40.26 20240705 1382 15.20 20241204 0.14 N 344860 100 12 억 1169374 N N 0 N 00 N
4 20250318 141201 57 100.00 KOSDAQ 화학 N N N N N 1599 -47 5 -2.86 83904813 52245 115.26 1646 1651 1587 2135 1153 1646 1605.99 9.72 0 410 1736 1690 1651 1605 1566 1671 1586 12 489 100 1050 1 1 12030000 192 13.44 1.20 12 0.43 119.00 1332.00 2665 20240705 -40.00 1382 20241204 15.70 1979 -19.20 20250113 1418 12.76 20250102 2665 -40.00 20240705 1382 15.70 20241204 0.14 N 344860 100 12 억 1169374 N N 0 N 00 N
5 20250318 131200 57 100.00 KOSDAQ 화학 N N N N N 1595 -51 5 -3.10 83059509 51716 114.10 1646 1651 1587 2135 1153 1646 1606.07 9.72 0 515 1736 1690 1651 1605 1566 1671 1586 12 489 100 1050 1 1 12030000 192 13.40 1.20 12 0.43 119.00 1332.00 2665 20240705 -40.15 1382 20241204 15.41 1979 -19.40 20250113 1418 12.48 20250102 2665 -40.15 20240705 1382 15.41 20241204 0.14 N 344860 100 12 억 1169374 N N 0 N 00 N
6 20250318 121203 57 100.00 KOSDAQ 화학 N N N N N 1611 -35 5 -2.13 63083790 39197 86.48 1646 1651 1587 2135 1153 1646 1609.40 9.72 0 2133 1736 1690 1651 1605 1566 1671 1586 12 489 100 1050 1 1 12030000 194 13.54 1.21 12 0.33 119.00 1332.00 2665 20240705 -39.55 1382 20241204 16.57 1979 -18.60 20250113 1418 13.61 20250102 2665 -39.55 20240705 1382 16.57 20241204 0.14 N 344860 100 12 억 1169374 N N 0 N 00 N
7 20250318 111201 57 100.00 KOSDAQ 화학 N N N N N 1608 -38 5 -2.31 52973196 32883 72.55 1646 1651 1587 2135 1153 1646 1610.96 9.72 0 1993 1736 1690 1651 1605 1566 1671 1586 12 489 100 1050 1 1 12030000 193 13.51 1.21 12 0.27 119.00 1332.00 2665 20240705 -39.66 1382 20241204 16.35 1979 -18.75 20250113 1418 13.40 20250102 2665 -39.66 20240705 1382 16.35 20241204 0.14 N 344860 100 12 억 1169374 N N 0 N 00 N
8 20250318 101204 57 100.00 KOSDAQ 화학 N N N N N 1612 -34 5 -2.07 51500414 31968 70.53 1646 1651 1587 2135 1153 1646 1611.00 9.72 0 1978 1736 1690 1651 1605 1566 1671 1586 12 489 100 1050 1 1 12030000 194 13.55 1.21 12 0.27 119.00 1332.00 2665 20240705 -39.51 1382 20241204 16.64 1979 -18.54 20250113 1418 13.68 20250102 2665 -39.51 20240705 1382 16.64 20241204 0.14 N 344860 100 12 억 1169374 N N 0 N 00 N
9 20250318 091206 57 100.00 KOSDAQ 화학 N N N N N 1651 5 2 0.30 10885309 6619 14.60 1646 1651 1641 2135 1153 1646 1644.55 9.72 0 56 1736 1690 1651 1605 1566 1671 1586 12 489 100 1050 1 1 12030000 199 13.87 1.24 12 0.06 119.00 1332.00 2665 20240705 -38.05 1382 20241204 19.46 1979 -16.57 20250113 1418 16.43 20250102 2665 -38.05 20240705 1382 19.46 20241204 0.14 N 344860 100 12 억 1169374 N N 0 N 00 N
10 20250317 161158 57 100.00 KOSDAQ 화학 N N N N N 1646 -20 5 -1.20 75099979 45326 125.15 1650 1697 1612 2165 1167 1666 1657.04 9.72 0 441 1694 1680 1661 1647 1628 1670 1637 12 499 100 1060 1 1 12030000 198 13.83 1.24 12 0.38 119.00 1332.00 2665 20240705 -38.24 1382 20241204 19.10 1979 -16.83 20250113 1418 16.08 20250102 2665 -38.24 20240705 1382 19.10 20241204 0.14 N 344860 100 12 억 1168933 N N 0 N 00 N
11 20250317 151157 57 100.00 KOSDAQ 화학 N N N N N 1652 -14 5 -0.84 72549635 43775 120.87 1650 1697 1612 2165 1167 1666 1657.33 9.72 0 427 1694 1680 1661 1647 1628 1670 1637 12 499 100 1060 1 1 12030000 199 13.88 1.24 12 0.36 119.00 1332.00 2665 20240705 -38.01 1382 20241204 19.54 1979 -16.52 20250113 1418 16.50 20250102 2665 -38.01 20240705 1382 19.54 20241204 0.14 N 344860 100 12 억 1168933 N N 0 N 00 N
12 20250317 141200 57 100.00 KOSDAQ 화학 N N N N N 1634 -32 5 -1.92 71566438 43174 119.21 1650 1697 1612 2165 1167 1666 1657.63 9.72 0 588 1694 1680 1661 1647 1628 1670 1637 12 499 100 1060 1 1 12030000 197 13.73 1.23 12 0.36 119.00 1332.00 2665 20240705 -38.69 1382 20241204 18.23 1979 -17.43 20250113 1418 15.23 20250102 2665 -38.69 20240705 1382 18.23 20241204 0.14 N 344860 100 12 억 1168933 N N 0 N 00 N