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
457370/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
20250318,161326,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,9200,-170,5,-1.81,356773400,38411,105.92,9340,9410,9160,12180,6560,9370,9288.44,2.66,0,-4023,9696,9532,9416,9252,9136,9475,9195,40,2810,500,6550,10,1,8027134,738,13.65,2.83,12,0.48,674.00,3246.00,33300,20241022,-72.37,8420,20241210,9.26,11100,-17.12,20250224,8490,8.36,20250203,33300,-72.37,20241022,8420,9.26,20241210,1.68,N,457370,500,40 억,,213564,N,N,0,N,00,N
20250318,151332,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,9250,-120,5,-1.28,343924210,37016,102.08,9340,9410,9160,12180,6560,9370,9291.23,2.66,0,-3520,9696,9532,9416,9252,9136,9475,9195,40,2810,500,6550,10,1,8027134,743,13.72,2.85,12,0.46,674.00,3246.00,33300,20241022,-72.22,8420,20241210,9.86,11100,-16.67,20250224,8490,8.95,20250203,33300,-72.22,20241022,8420,9.86,20241210,1.68,N,457370,500,40 억,,213564,N,N,0,N,00,N
20250318,141329,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,9230,-140,5,-1.49,283171320,30413,83.87,9340,9410,9210,12180,6560,9370,9310.86,2.66,0,-1078,9696,9532,9416,9252,9136,9475,9195,40,2810,500,6550,10,1,8027134,741,13.69,2.84,12,0.38,674.00,3246.00,33300,20241022,-72.28,8420,20241210,9.62,11100,-16.85,20250224,8490,8.72,20250203,33300,-72.28,20241022,8420,9.62,20241210,1.68,N,457370,500,40 억,,213564,N,N,0,N,00,N
20250318,131328,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,9260,-110,5,-1.17,226471030,24276,66.94,9340,9410,9250,12180,6560,9370,9329.01,2.66,0,-315,9696,9532,9416,9252,9136,9475,9195,40,2810,500,6550,10,1,8027134,743,13.74,2.85,12,0.30,674.00,3246.00,33300,20241022,-72.19,8420,20241210,9.98,11100,-16.58,20250224,8490,9.07,20250203,33300,-72.19,20241022,8420,9.98,20241210,1.68,N,457370,500,40 억,,213564,N,N,0,N,00,N
20250318,121330,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,9350,-20,5,-0.21,153033160,16373,45.15,9340,9410,9270,12180,6560,9370,9346.68,2.66,0,4249,9696,9532,9416,9252,9136,9475,9195,40,2810,500,6550,10,1,8027134,751,13.87,2.88,12,0.20,674.00,3246.00,33300,20241022,-71.92,8420,20241210,11.05,11100,-15.77,20250224,8490,10.13,20250203,33300,-71.92,20241022,8420,11.05,20241210,1.68,N,457370,500,40 억,,213564,N,N,0,N,00,N
20250318,111328,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,9320,-50,5,-0.53,132323320,14155,39.03,9340,9410,9270,12180,6560,9370,9348.17,2.66,0,4668,9696,9532,9416,9252,9136,9475,9195,40,2810,500,6550,10,1,8027134,748,13.83,2.87,12,0.18,674.00,3246.00,33300,20241022,-72.01,8420,20241210,10.69,11100,-16.04,20250224,8490,9.78,20250203,33300,-72.01,20241022,8420,10.69,20241210,1.68,N,457370,500,40 억,,213564,N,N,0,N,00,N
20250318,101331,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,9360,-10,5,-0.11,105997080,11334,31.25,9340,9410,9270,12180,6560,9370,9352.13,2.66,0,4777,9696,9532,9416,9252,9136,9475,9195,40,2810,500,6550,10,1,8027134,751,13.89,2.88,12,0.14,674.00,3246.00,33300,20241022,-71.89,8420,20241210,11.16,11100,-15.68,20250224,8490,10.25,20250203,33300,-71.89,20241022,8420,11.16,20241210,1.68,N,457370,500,40 억,,213564,N,N,0,N,00,N
20250318,091334,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,9370,0,3,0.00,15944840,1703,4.70,9340,9410,9340,12180,6560,9370,9362.80,2.66,0,288,9696,9532,9416,9252,9136,9475,9195,40,2810,500,6550,10,1,8027134,752,13.90,2.89,12,0.02,674.00,3246.00,33300,20241022,-71.86,8420,20241210,11.28,11100,-15.59,20250224,8490,10.37,20250203,33300,-71.86,20241022,8420,11.28,20241210,1.68,N,457370,500,40 억,,213564,N,N,0,N,00,N
20250317,161325,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,9370,-30,5,-0.32,327432945,34921,113.93,9580,9580,9300,12220,6580,9400,9376.39,2.75,0,-7081,9613,9506,9363,9256,9113,9560,9310,40,2820,500,6580,10,1,8027134,752,13.90,2.89,12,0.44,674.00,3246.00,33300,20241022,-71.86,8420,20241210,11.28,11100,-15.59,20250224,8490,10.37,20250203,33300,-71.86,20241022,8420,11.28,20241210,1.69,N,457370,500,40 억,,220666,N,N,0,N,00,N
20250317,151325,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,9410,10,2,0.11,304876725,32514,106.08,9580,9580,9300,12220,6580,9400,9376.78,2.75,0,-7494,9613,9506,9363,9256,9113,9560,9310,40,2820,500,6580,10,1,8027134,755,13.96,2.90,12,0.41,674.00,3246.00,33300,20241022,-71.74,8420,20241210,11.76,11100,-15.23,20250224,8490,10.84,20250203,33300,-71.74,20241022,8420,11.76,20241210,1.69,N,457370,500,40 억,,220666,N,N,0,N,00,N
20250317,141327,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,9370,-30,5,-0.32,259894410,27721,90.44,9580,9580,9300,12220,6580,9400,9375.36,2.75,0,-8214,9613,9506,9363,9256,9113,9560,9310,40,2820,500,6580,10,1,8027134,752,13.90,2.89,12,0.35,674.00,3246.00,33300,20241022,-71.86,8420,20241210,11.28,11100,-15.59,20250224,8490,10.37,20250203,33300,-71.86,20241022,8420,11.28,20241210,1.69,N,457370,500,40 억,,220666,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 161326 57 100.00 KOSDAQ 화학 N N N N N 9200 -170 5 -1.81 356773400 38411 105.92 9340 9410 9160 12180 6560 9370 9288.44 2.66 0 -4023 9696 9532 9416 9252 9136 9475 9195 40 2810 500 6550 10 1 8027134 738 13.65 2.83 12 0.48 674.00 3246.00 33300 20241022 -72.37 8420 20241210 9.26 11100 -17.12 20250224 8490 8.36 20250203 33300 -72.37 20241022 8420 9.26 20241210 1.68 N 457370 500 40 억 213564 N N 0 N 00 N
3 20250318 151332 57 100.00 KOSDAQ 화학 N N N N N 9250 -120 5 -1.28 343924210 37016 102.08 9340 9410 9160 12180 6560 9370 9291.23 2.66 0 -3520 9696 9532 9416 9252 9136 9475 9195 40 2810 500 6550 10 1 8027134 743 13.72 2.85 12 0.46 674.00 3246.00 33300 20241022 -72.22 8420 20241210 9.86 11100 -16.67 20250224 8490 8.95 20250203 33300 -72.22 20241022 8420 9.86 20241210 1.68 N 457370 500 40 억 213564 N N 0 N 00 N
4 20250318 141329 57 100.00 KOSDAQ 화학 N N N N N 9230 -140 5 -1.49 283171320 30413 83.87 9340 9410 9210 12180 6560 9370 9310.86 2.66 0 -1078 9696 9532 9416 9252 9136 9475 9195 40 2810 500 6550 10 1 8027134 741 13.69 2.84 12 0.38 674.00 3246.00 33300 20241022 -72.28 8420 20241210 9.62 11100 -16.85 20250224 8490 8.72 20250203 33300 -72.28 20241022 8420 9.62 20241210 1.68 N 457370 500 40 억 213564 N N 0 N 00 N
5 20250318 131328 57 100.00 KOSDAQ 화학 N N N N N 9260 -110 5 -1.17 226471030 24276 66.94 9340 9410 9250 12180 6560 9370 9329.01 2.66 0 -315 9696 9532 9416 9252 9136 9475 9195 40 2810 500 6550 10 1 8027134 743 13.74 2.85 12 0.30 674.00 3246.00 33300 20241022 -72.19 8420 20241210 9.98 11100 -16.58 20250224 8490 9.07 20250203 33300 -72.19 20241022 8420 9.98 20241210 1.68 N 457370 500 40 억 213564 N N 0 N 00 N
6 20250318 121330 57 100.00 KOSDAQ 화학 N N N N N 9350 -20 5 -0.21 153033160 16373 45.15 9340 9410 9270 12180 6560 9370 9346.68 2.66 0 4249 9696 9532 9416 9252 9136 9475 9195 40 2810 500 6550 10 1 8027134 751 13.87 2.88 12 0.20 674.00 3246.00 33300 20241022 -71.92 8420 20241210 11.05 11100 -15.77 20250224 8490 10.13 20250203 33300 -71.92 20241022 8420 11.05 20241210 1.68 N 457370 500 40 억 213564 N N 0 N 00 N
7 20250318 111328 57 100.00 KOSDAQ 화학 N N N N N 9320 -50 5 -0.53 132323320 14155 39.03 9340 9410 9270 12180 6560 9370 9348.17 2.66 0 4668 9696 9532 9416 9252 9136 9475 9195 40 2810 500 6550 10 1 8027134 748 13.83 2.87 12 0.18 674.00 3246.00 33300 20241022 -72.01 8420 20241210 10.69 11100 -16.04 20250224 8490 9.78 20250203 33300 -72.01 20241022 8420 10.69 20241210 1.68 N 457370 500 40 억 213564 N N 0 N 00 N
8 20250318 101331 57 100.00 KOSDAQ 화학 N N N N N 9360 -10 5 -0.11 105997080 11334 31.25 9340 9410 9270 12180 6560 9370 9352.13 2.66 0 4777 9696 9532 9416 9252 9136 9475 9195 40 2810 500 6550 10 1 8027134 751 13.89 2.88 12 0.14 674.00 3246.00 33300 20241022 -71.89 8420 20241210 11.16 11100 -15.68 20250224 8490 10.25 20250203 33300 -71.89 20241022 8420 11.16 20241210 1.68 N 457370 500 40 억 213564 N N 0 N 00 N
9 20250318 091334 57 100.00 KOSDAQ 화학 N N N N N 9370 0 3 0.00 15944840 1703 4.70 9340 9410 9340 12180 6560 9370 9362.80 2.66 0 288 9696 9532 9416 9252 9136 9475 9195 40 2810 500 6550 10 1 8027134 752 13.90 2.89 12 0.02 674.00 3246.00 33300 20241022 -71.86 8420 20241210 11.28 11100 -15.59 20250224 8490 10.37 20250203 33300 -71.86 20241022 8420 11.28 20241210 1.68 N 457370 500 40 억 213564 N N 0 N 00 N
10 20250317 161325 57 100.00 KOSDAQ 화학 N N N N N 9370 -30 5 -0.32 327432945 34921 113.93 9580 9580 9300 12220 6580 9400 9376.39 2.75 0 -7081 9613 9506 9363 9256 9113 9560 9310 40 2820 500 6580 10 1 8027134 752 13.90 2.89 12 0.44 674.00 3246.00 33300 20241022 -71.86 8420 20241210 11.28 11100 -15.59 20250224 8490 10.37 20250203 33300 -71.86 20241022 8420 11.28 20241210 1.69 N 457370 500 40 억 220666 N N 0 N 00 N
11 20250317 151325 57 100.00 KOSDAQ 화학 N N N N N 9410 10 2 0.11 304876725 32514 106.08 9580 9580 9300 12220 6580 9400 9376.78 2.75 0 -7494 9613 9506 9363 9256 9113 9560 9310 40 2820 500 6580 10 1 8027134 755 13.96 2.90 12 0.41 674.00 3246.00 33300 20241022 -71.74 8420 20241210 11.76 11100 -15.23 20250224 8490 10.84 20250203 33300 -71.74 20241022 8420 11.76 20241210 1.69 N 457370 500 40 억 220666 N N 0 N 00 N
12 20250317 141327 57 100.00 KOSDAQ 화학 N N N N N 9370 -30 5 -0.32 259894410 27721 90.44 9580 9580 9300 12220 6580 9400 9375.36 2.75 0 -8214 9613 9506 9363 9256 9113 9560 9310 40 2820 500 6580 10 1 8027134 752 13.90 2.89 12 0.35 674.00 3246.00 33300 20241022 -71.86 8420 20241210 11.28 11100 -15.59 20250224 8490 10.37 20250203 33300 -71.86 20241022 8420 11.28 20241210 1.69 N 457370 500 40 억 220666 N N 0 N 00 N