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
417500/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
20250318,161250,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,3500,15,2,0.43,209629094,60039,93.28,3485,3535,3460,4530,2440,3485,3491.54,0.36,0,1138,3571,3527,3486,3442,3401,3550,3465,33,1045,100,2500,5,1,32784744,1147,30.70,1.76,12,0.18,114.00,1992.00,6240,20240308,-43.91,2645,20241209,32.33,4250,-17.65,20250106,3065,14.19,20250102,5400,-35.19,20240507,2645,32.33,20241209,3.63,N,417500,100,32 억,,116839,N,N,0,N,00,N
20250318,151256,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,3480,-5,5,-0.14,198718544,56918,88.43,3485,3535,3460,4530,2440,3485,3491.31,0.36,0,807,3571,3527,3486,3442,3401,3550,3465,33,1045,100,2500,5,1,32784744,1141,30.53,1.75,12,0.17,114.00,1992.00,6240,20240308,-44.23,2645,20241209,31.57,4250,-18.12,20250106,3065,13.54,20250102,5400,-35.56,20240507,2645,31.57,20241209,3.63,N,417500,100,32 억,,116839,N,N,0,N,00,N
20250318,141252,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,3460,-25,5,-0.72,175562564,50252,78.08,3485,3535,3460,4530,2440,3485,3493.64,0.36,0,-3674,3571,3527,3486,3442,3401,3550,3465,33,1045,100,2500,5,1,32784744,1134,30.35,1.74,12,0.15,114.00,1992.00,6240,20240308,-44.55,2645,20241209,30.81,4250,-18.59,20250106,3065,12.89,20250102,5400,-35.93,20240507,2645,30.81,20241209,3.63,N,417500,100,32 억,,116839,N,N,0,N,00,N
20250318,131252,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,3470,-15,5,-0.43,155618609,44506,69.15,3485,3535,3465,4530,2440,3485,3496.58,0.36,0,-3119,3571,3527,3486,3442,3401,3550,3465,33,1045,100,2500,5,1,32784744,1138,30.44,1.74,12,0.14,114.00,1992.00,6240,20240308,-44.39,2645,20241209,31.19,4250,-18.35,20250106,3065,13.21,20250102,5400,-35.74,20240507,2645,31.19,20241209,3.63,N,417500,100,32 억,,116839,N,N,0,N,00,N
20250318,121254,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,3495,10,2,0.29,110420854,31530,48.99,3485,3535,3470,4530,2440,3485,3502.09,0.36,0,-2458,3571,3527,3486,3442,3401,3550,3465,33,1045,100,2500,5,1,32784744,1146,30.66,1.75,12,0.10,114.00,1992.00,6240,20240308,-43.99,2645,20241209,32.14,4250,-17.76,20250106,3065,14.03,20250102,5400,-35.28,20240507,2645,32.14,20241209,3.63,N,417500,100,32 억,,116839,N,N,0,N,00,N
20250318,111252,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,3485,0,3,0.00,96439439,27527,42.77,3485,3535,3470,4530,2440,3485,3503.45,0.36,0,-2219,3571,3527,3486,3442,3401,3550,3465,33,1045,100,2500,5,1,32784744,1143,30.57,1.75,12,0.08,114.00,1992.00,6240,20240308,-44.15,2645,20241209,31.76,4250,-18.00,20250106,3065,13.70,20250102,5400,-35.46,20240507,2645,31.76,20241209,3.63,N,417500,100,32 억,,116839,N,N,0,N,00,N
20250318,101255,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,3485,0,3,0.00,69743639,19863,30.86,3485,3535,3470,4530,2440,3485,3511.23,0.36,0,1006,3571,3527,3486,3442,3401,3550,3465,33,1045,100,2500,5,1,32784744,1143,30.57,1.75,12,0.06,114.00,1992.00,6240,20240308,-44.15,2645,20241209,31.76,4250,-18.00,20250106,3065,13.70,20250102,5400,-35.46,20240507,2645,31.76,20241209,3.63,N,417500,100,32 억,,116839,N,N,0,N,00,N
20250318,091257,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,3505,20,2,0.57,6300605,1802,2.80,3485,3510,3470,4530,2440,3485,3496.45,0.36,0,-1113,3571,3527,3486,3442,3401,3550,3465,33,1045,100,2500,5,1,32784744,1149,30.75,1.76,12,0.01,114.00,1992.00,6240,20240308,-43.83,2645,20241209,32.51,4250,-17.53,20250106,3065,14.36,20250102,5400,-35.09,20240507,2645,32.51,20241209,3.63,N,417500,100,32 억,,116839,N,N,0,N,00,N
20250317,161249,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,3485,25,2,0.72,222562806,64024,57.57,3460,3530,3445,4495,2425,3460,3476.24,0.36,0,-416,3620,3540,3455,3375,3290,3580,3415,33,1035,100,2490,5,1,32784744,1143,30.57,1.75,12,0.20,114.00,1992.00,6240,20240308,-44.15,2645,20241209,31.76,4250,-18.00,20250106,3065,13.70,20250102,5400,-35.46,20240507,2645,31.76,20241209,3.61,N,417500,100,32 억,,119377,N,N,0,N,00,N
20250317,151249,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,3470,10,2,0.29,202170751,58156,52.29,3460,3530,3445,4495,2425,3460,3476.35,0.36,0,-3716,3620,3540,3455,3375,3290,3580,3415,33,1035,100,2490,5,1,32784744,1138,30.44,1.74,12,0.18,114.00,1992.00,6240,20240308,-44.39,2645,20241209,31.19,4250,-18.35,20250106,3065,13.21,20250102,5400,-35.74,20240507,2645,31.19,20241209,3.61,N,417500,100,32 억,,119377,N,N,0,N,00,N
20250317,141251,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,3475,15,2,0.43,138071967,39665,35.67,3460,3530,3445,4495,2425,3460,3480.95,0.36,0,-8210,3620,3540,3455,3375,3290,3580,3415,33,1035,100,2490,5,1,32784744,1139,30.48,1.74,12,0.12,114.00,1992.00,6240,20240308,-44.31,2645,20241209,31.38,4250,-18.24,20250106,3065,13.38,20250102,5400,-35.65,20240507,2645,31.38,20241209,3.61,N,417500,100,32 억,,119377,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 161250 55 60.00 KOSDAQ 화학 N N N Y 60 N 3500 15 2 0.43 209629094 60039 93.28 3485 3535 3460 4530 2440 3485 3491.54 0.36 0 1138 3571 3527 3486 3442 3401 3550 3465 33 1045 100 2500 5 1 32784744 1147 30.70 1.76 12 0.18 114.00 1992.00 6240 20240308 -43.91 2645 20241209 32.33 4250 -17.65 20250106 3065 14.19 20250102 5400 -35.19 20240507 2645 32.33 20241209 3.63 N 417500 100 32 억 116839 N N 0 N 00 N
3 20250318 151256 55 60.00 KOSDAQ 화학 N N N Y 60 N 3480 -5 5 -0.14 198718544 56918 88.43 3485 3535 3460 4530 2440 3485 3491.31 0.36 0 807 3571 3527 3486 3442 3401 3550 3465 33 1045 100 2500 5 1 32784744 1141 30.53 1.75 12 0.17 114.00 1992.00 6240 20240308 -44.23 2645 20241209 31.57 4250 -18.12 20250106 3065 13.54 20250102 5400 -35.56 20240507 2645 31.57 20241209 3.63 N 417500 100 32 억 116839 N N 0 N 00 N
4 20250318 141252 55 60.00 KOSDAQ 화학 N N N Y 60 N 3460 -25 5 -0.72 175562564 50252 78.08 3485 3535 3460 4530 2440 3485 3493.64 0.36 0 -3674 3571 3527 3486 3442 3401 3550 3465 33 1045 100 2500 5 1 32784744 1134 30.35 1.74 12 0.15 114.00 1992.00 6240 20240308 -44.55 2645 20241209 30.81 4250 -18.59 20250106 3065 12.89 20250102 5400 -35.93 20240507 2645 30.81 20241209 3.63 N 417500 100 32 억 116839 N N 0 N 00 N
5 20250318 131252 55 60.00 KOSDAQ 화학 N N N Y 60 N 3470 -15 5 -0.43 155618609 44506 69.15 3485 3535 3465 4530 2440 3485 3496.58 0.36 0 -3119 3571 3527 3486 3442 3401 3550 3465 33 1045 100 2500 5 1 32784744 1138 30.44 1.74 12 0.14 114.00 1992.00 6240 20240308 -44.39 2645 20241209 31.19 4250 -18.35 20250106 3065 13.21 20250102 5400 -35.74 20240507 2645 31.19 20241209 3.63 N 417500 100 32 억 116839 N N 0 N 00 N
6 20250318 121254 55 60.00 KOSDAQ 화학 N N N Y 60 N 3495 10 2 0.29 110420854 31530 48.99 3485 3535 3470 4530 2440 3485 3502.09 0.36 0 -2458 3571 3527 3486 3442 3401 3550 3465 33 1045 100 2500 5 1 32784744 1146 30.66 1.75 12 0.10 114.00 1992.00 6240 20240308 -43.99 2645 20241209 32.14 4250 -17.76 20250106 3065 14.03 20250102 5400 -35.28 20240507 2645 32.14 20241209 3.63 N 417500 100 32 억 116839 N N 0 N 00 N
7 20250318 111252 55 60.00 KOSDAQ 화학 N N N Y 60 N 3485 0 3 0.00 96439439 27527 42.77 3485 3535 3470 4530 2440 3485 3503.45 0.36 0 -2219 3571 3527 3486 3442 3401 3550 3465 33 1045 100 2500 5 1 32784744 1143 30.57 1.75 12 0.08 114.00 1992.00 6240 20240308 -44.15 2645 20241209 31.76 4250 -18.00 20250106 3065 13.70 20250102 5400 -35.46 20240507 2645 31.76 20241209 3.63 N 417500 100 32 억 116839 N N 0 N 00 N
8 20250318 101255 55 60.00 KOSDAQ 화학 N N N Y 60 N 3485 0 3 0.00 69743639 19863 30.86 3485 3535 3470 4530 2440 3485 3511.23 0.36 0 1006 3571 3527 3486 3442 3401 3550 3465 33 1045 100 2500 5 1 32784744 1143 30.57 1.75 12 0.06 114.00 1992.00 6240 20240308 -44.15 2645 20241209 31.76 4250 -18.00 20250106 3065 13.70 20250102 5400 -35.46 20240507 2645 31.76 20241209 3.63 N 417500 100 32 억 116839 N N 0 N 00 N
9 20250318 091257 55 60.00 KOSDAQ 화학 N N N Y 60 N 3505 20 2 0.57 6300605 1802 2.80 3485 3510 3470 4530 2440 3485 3496.45 0.36 0 -1113 3571 3527 3486 3442 3401 3550 3465 33 1045 100 2500 5 1 32784744 1149 30.75 1.76 12 0.01 114.00 1992.00 6240 20240308 -43.83 2645 20241209 32.51 4250 -17.53 20250106 3065 14.36 20250102 5400 -35.09 20240507 2645 32.51 20241209 3.63 N 417500 100 32 억 116839 N N 0 N 00 N
10 20250317 161249 55 60.00 KOSDAQ 화학 N N N Y 60 N 3485 25 2 0.72 222562806 64024 57.57 3460 3530 3445 4495 2425 3460 3476.24 0.36 0 -416 3620 3540 3455 3375 3290 3580 3415 33 1035 100 2490 5 1 32784744 1143 30.57 1.75 12 0.20 114.00 1992.00 6240 20240308 -44.15 2645 20241209 31.76 4250 -18.00 20250106 3065 13.70 20250102 5400 -35.46 20240507 2645 31.76 20241209 3.61 N 417500 100 32 억 119377 N N 0 N 00 N
11 20250317 151249 55 60.00 KOSDAQ 화학 N N N Y 60 N 3470 10 2 0.29 202170751 58156 52.29 3460 3530 3445 4495 2425 3460 3476.35 0.36 0 -3716 3620 3540 3455 3375 3290 3580 3415 33 1035 100 2490 5 1 32784744 1138 30.44 1.74 12 0.18 114.00 1992.00 6240 20240308 -44.39 2645 20241209 31.19 4250 -18.35 20250106 3065 13.21 20250102 5400 -35.74 20240507 2645 31.19 20241209 3.61 N 417500 100 32 억 119377 N N 0 N 00 N
12 20250317 141251 55 60.00 KOSDAQ 화학 N N N Y 60 N 3475 15 2 0.43 138071967 39665 35.67 3460 3530 3445 4495 2425 3460 3480.95 0.36 0 -8210 3620 3540 3455 3375 3290 3580 3415 33 1035 100 2490 5 1 32784744 1139 30.48 1.74 12 0.12 114.00 1992.00 6240 20240308 -44.31 2645 20241209 31.38 4250 -18.24 20250106 3065 13.38 20250102 5400 -35.65 20240507 2645 31.38 20241209 3.61 N 417500 100 32 억 119377 N N 0 N 00 N