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
445180/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
20250318,161308,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,6530,-10,5,-0.15,182228685,28094,20.59,6540,6570,6440,8500,4580,6540,6486.39,1.25,0,-3924,6893,6716,6583,6406,6273,6650,6340,84,1960,500,4180,10,1,16769188,1095,9.26,1.17,12,0.17,705.00,5562.00,14390,20240405,-54.62,4610,20241210,41.65,6900,-5.36,20250219,5250,24.38,20250102,14390,-54.62,20240405,4610,41.65,20241210,1.63,N,445180,500,83 억,,208842,N,N,0,N,00,N
20250318,151314,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,6530,-10,5,-0.15,178233345,27482,20.14,6540,6570,6440,8500,4580,6540,6485.46,1.25,0,-3768,6893,6716,6583,6406,6273,6650,6340,84,1960,500,4180,10,1,16769188,1095,9.26,1.17,12,0.16,705.00,5562.00,14390,20240405,-54.62,4610,20241210,41.65,6900,-5.36,20250219,5250,24.38,20250102,14390,-54.62,20240405,4610,41.65,20241210,1.63,N,445180,500,83 억,,208842,N,N,0,N,00,N
20250318,141310,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,6480,-60,5,-0.92,157276480,24258,17.78,6540,6570,6440,8500,4580,6540,6483.49,1.25,0,-4559,6893,6716,6583,6406,6273,6650,6340,84,1960,500,4180,10,1,16769188,1087,9.19,1.17,12,0.14,705.00,5562.00,14390,20240405,-54.97,4610,20241210,40.56,6900,-6.09,20250219,5250,23.43,20250102,14390,-54.97,20240405,4610,40.56,20241210,1.63,N,445180,500,83 억,,208842,N,N,0,N,00,N
20250318,131310,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,6490,-50,5,-0.76,147458310,22742,16.67,6540,6570,6440,8500,4580,6540,6483.96,1.25,0,-5103,6893,6716,6583,6406,6273,6650,6340,84,1960,500,4180,10,1,16769188,1088,9.21,1.17,12,0.14,705.00,5562.00,14390,20240405,-54.90,4610,20241210,40.78,6900,-5.94,20250219,5250,23.62,20250102,14390,-54.90,20240405,4610,40.78,20241210,1.63,N,445180,500,83 억,,208842,N,N,0,N,00,N
20250318,121312,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,6480,-60,5,-0.92,121445360,18719,13.72,6540,6570,6440,8500,4580,6540,6487.81,1.25,0,-5480,6893,6716,6583,6406,6273,6650,6340,84,1960,500,4180,10,1,16769188,1087,9.19,1.17,12,0.11,705.00,5562.00,14390,20240405,-54.97,4610,20241210,40.56,6900,-6.09,20250219,5250,23.43,20250102,14390,-54.97,20240405,4610,40.56,20241210,1.63,N,445180,500,83 억,,208842,N,N,0,N,00,N
20250318,111310,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,6490,-50,5,-0.76,102662575,15820,11.59,6540,6570,6440,8500,4580,6540,6489.42,1.25,0,-4936,6893,6716,6583,6406,6273,6650,6340,84,1960,500,4180,10,1,16769188,1088,9.21,1.17,12,0.09,705.00,5562.00,14390,20240405,-54.90,4610,20241210,40.78,6900,-5.94,20250219,5250,23.62,20250102,14390,-54.90,20240405,4610,40.78,20241210,1.63,N,445180,500,83 억,,208842,N,N,0,N,00,N
20250318,101313,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,6470,-70,5,-1.07,81969345,12614,9.24,6540,6570,6450,8500,4580,6540,6498.28,1.25,0,-5112,6893,6716,6583,6406,6273,6650,6340,84,1960,500,4180,10,1,16769188,1085,9.18,1.16,12,0.08,705.00,5562.00,14390,20240405,-55.04,4610,20241210,40.35,6900,-6.23,20250219,5250,23.24,20250102,14390,-55.04,20240405,4610,40.35,20241210,1.63,N,445180,500,83 억,,208842,N,N,0,N,00,N
20250318,091316,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,6480,-60,5,-0.92,38230460,5865,4.30,6540,6570,6470,8500,4580,6540,6518.41,1.25,0,-958,6893,6716,6583,6406,6273,6650,6340,84,1960,500,4180,10,1,16769188,1087,9.19,1.17,12,0.03,705.00,5562.00,14390,20240405,-54.97,4610,20241210,40.56,6900,-6.09,20250219,5250,23.43,20250102,14390,-54.97,20240405,4610,40.56,20241210,1.63,N,445180,500,83 억,,208842,N,N,0,N,00,N
20250317,161307,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,6540,190,2,2.99,896417030,136434,132.23,6760,6760,6450,8250,4450,6350,6570.80,1.41,0,-27071,6656,6502,6306,6152,5956,6580,6230,84,1900,500,4060,10,1,16769188,1097,7.81,1.32,12,0.81,837.00,4965.00,14390,20240405,-54.55,4610,20241210,41.87,6900,-5.22,20250219,5250,24.57,20250102,14390,-54.55,20240405,4610,41.87,20241210,1.61,N,445180,500,83 억,,235862,N,N,3,N,00,N
20250317,151306,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,6500,150,2,2.36,852165710,129628,125.63,6760,6760,6450,8250,4450,6350,6574.39,1.41,0,-26542,6656,6502,6306,6152,5956,6580,6230,84,1900,500,4060,10,1,16769188,1090,7.77,1.31,12,0.77,837.00,4965.00,14390,20240405,-54.83,4610,20241210,41.00,6900,-5.80,20250219,5250,23.81,20250102,14390,-54.83,20240405,4610,41.00,20241210,1.61,N,445180,500,83 억,,235862,N,N,3,N,00,N
20250317,141308,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,6520,170,2,2.68,799447830,121511,117.77,6760,6760,6450,8250,4450,6350,6579.72,1.41,0,-24723,6656,6502,6306,6152,5956,6580,6230,84,1900,500,4060,10,1,16769188,1093,7.79,1.31,12,0.72,837.00,4965.00,14390,20240405,-54.69,4610,20241210,41.43,6900,-5.51,20250219,5250,24.19,20250102,14390,-54.69,20240405,4610,41.43,20241210,1.61,N,445180,500,83 억,,235862,N,N,3,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 161308 57 100.00 KOSDAQ 화학 N N N N N 6530 -10 5 -0.15 182228685 28094 20.59 6540 6570 6440 8500 4580 6540 6486.39 1.25 0 -3924 6893 6716 6583 6406 6273 6650 6340 84 1960 500 4180 10 1 16769188 1095 9.26 1.17 12 0.17 705.00 5562.00 14390 20240405 -54.62 4610 20241210 41.65 6900 -5.36 20250219 5250 24.38 20250102 14390 -54.62 20240405 4610 41.65 20241210 1.63 N 445180 500 83 억 208842 N N 0 N 00 N
3 20250318 151314 57 100.00 KOSDAQ 화학 N N N N N 6530 -10 5 -0.15 178233345 27482 20.14 6540 6570 6440 8500 4580 6540 6485.46 1.25 0 -3768 6893 6716 6583 6406 6273 6650 6340 84 1960 500 4180 10 1 16769188 1095 9.26 1.17 12 0.16 705.00 5562.00 14390 20240405 -54.62 4610 20241210 41.65 6900 -5.36 20250219 5250 24.38 20250102 14390 -54.62 20240405 4610 41.65 20241210 1.63 N 445180 500 83 억 208842 N N 0 N 00 N
4 20250318 141310 57 100.00 KOSDAQ 화학 N N N N N 6480 -60 5 -0.92 157276480 24258 17.78 6540 6570 6440 8500 4580 6540 6483.49 1.25 0 -4559 6893 6716 6583 6406 6273 6650 6340 84 1960 500 4180 10 1 16769188 1087 9.19 1.17 12 0.14 705.00 5562.00 14390 20240405 -54.97 4610 20241210 40.56 6900 -6.09 20250219 5250 23.43 20250102 14390 -54.97 20240405 4610 40.56 20241210 1.63 N 445180 500 83 억 208842 N N 0 N 00 N
5 20250318 131310 57 100.00 KOSDAQ 화학 N N N N N 6490 -50 5 -0.76 147458310 22742 16.67 6540 6570 6440 8500 4580 6540 6483.96 1.25 0 -5103 6893 6716 6583 6406 6273 6650 6340 84 1960 500 4180 10 1 16769188 1088 9.21 1.17 12 0.14 705.00 5562.00 14390 20240405 -54.90 4610 20241210 40.78 6900 -5.94 20250219 5250 23.62 20250102 14390 -54.90 20240405 4610 40.78 20241210 1.63 N 445180 500 83 억 208842 N N 0 N 00 N
6 20250318 121312 57 100.00 KOSDAQ 화학 N N N N N 6480 -60 5 -0.92 121445360 18719 13.72 6540 6570 6440 8500 4580 6540 6487.81 1.25 0 -5480 6893 6716 6583 6406 6273 6650 6340 84 1960 500 4180 10 1 16769188 1087 9.19 1.17 12 0.11 705.00 5562.00 14390 20240405 -54.97 4610 20241210 40.56 6900 -6.09 20250219 5250 23.43 20250102 14390 -54.97 20240405 4610 40.56 20241210 1.63 N 445180 500 83 억 208842 N N 0 N 00 N
7 20250318 111310 57 100.00 KOSDAQ 화학 N N N N N 6490 -50 5 -0.76 102662575 15820 11.59 6540 6570 6440 8500 4580 6540 6489.42 1.25 0 -4936 6893 6716 6583 6406 6273 6650 6340 84 1960 500 4180 10 1 16769188 1088 9.21 1.17 12 0.09 705.00 5562.00 14390 20240405 -54.90 4610 20241210 40.78 6900 -5.94 20250219 5250 23.62 20250102 14390 -54.90 20240405 4610 40.78 20241210 1.63 N 445180 500 83 억 208842 N N 0 N 00 N
8 20250318 101313 57 100.00 KOSDAQ 화학 N N N N N 6470 -70 5 -1.07 81969345 12614 9.24 6540 6570 6450 8500 4580 6540 6498.28 1.25 0 -5112 6893 6716 6583 6406 6273 6650 6340 84 1960 500 4180 10 1 16769188 1085 9.18 1.16 12 0.08 705.00 5562.00 14390 20240405 -55.04 4610 20241210 40.35 6900 -6.23 20250219 5250 23.24 20250102 14390 -55.04 20240405 4610 40.35 20241210 1.63 N 445180 500 83 억 208842 N N 0 N 00 N
9 20250318 091316 57 100.00 KOSDAQ 화학 N N N N N 6480 -60 5 -0.92 38230460 5865 4.30 6540 6570 6470 8500 4580 6540 6518.41 1.25 0 -958 6893 6716 6583 6406 6273 6650 6340 84 1960 500 4180 10 1 16769188 1087 9.19 1.17 12 0.03 705.00 5562.00 14390 20240405 -54.97 4610 20241210 40.56 6900 -6.09 20250219 5250 23.43 20250102 14390 -54.97 20240405 4610 40.56 20241210 1.63 N 445180 500 83 억 208842 N N 0 N 00 N
10 20250317 161307 57 100.00 KOSDAQ 화학 N N N N N 6540 190 2 2.99 896417030 136434 132.23 6760 6760 6450 8250 4450 6350 6570.80 1.41 0 -27071 6656 6502 6306 6152 5956 6580 6230 84 1900 500 4060 10 1 16769188 1097 7.81 1.32 12 0.81 837.00 4965.00 14390 20240405 -54.55 4610 20241210 41.87 6900 -5.22 20250219 5250 24.57 20250102 14390 -54.55 20240405 4610 41.87 20241210 1.61 N 445180 500 83 억 235862 N N 3 N 00 N
11 20250317 151306 57 100.00 KOSDAQ 화학 N N N N N 6500 150 2 2.36 852165710 129628 125.63 6760 6760 6450 8250 4450 6350 6574.39 1.41 0 -26542 6656 6502 6306 6152 5956 6580 6230 84 1900 500 4060 10 1 16769188 1090 7.77 1.31 12 0.77 837.00 4965.00 14390 20240405 -54.83 4610 20241210 41.00 6900 -5.80 20250219 5250 23.81 20250102 14390 -54.83 20240405 4610 41.00 20241210 1.61 N 445180 500 83 억 235862 N N 3 N 00 N
12 20250317 141308 57 100.00 KOSDAQ 화학 N N N N N 6520 170 2 2.68 799447830 121511 117.77 6760 6760 6450 8250 4450 6350 6579.72 1.41 0 -24723 6656 6502 6306 6152 5956 6580 6230 84 1900 500 4060 10 1 16769188 1093 7.79 1.31 12 0.72 837.00 4965.00 14390 20240405 -54.69 4610 20241210 41.43 6900 -5.51 20250219 5250 24.19 20250102 14390 -54.69 20240405 4610 41.43 20241210 1.61 N 445180 500 83 억 235862 N N 3 N 00 N