ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity

Update 2025-03-17 2978 top30,price

Browse Source
This commit is contained in:
ened
2025-03-17 18:11:56 +09:00
parent 15c646ed1e
commit 74a2a8ba94
2978 changed files with 32073 additions and 2737 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
214260/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
20250317,160946,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,15610,-530,5,-3.28,739245575,46935,129.08,16100,16100,15610,20950,11300,16140,15751.02,0.00,0,-14083,16740,16440,16230,15930,15720,16335,15825,45,4810,500,10000,10,1,8922463,1393,-15.33,3.70,12,0.53,-1018.00,4220.00,31500,20240719,-50.44,9300,20240624,67.85,18900,-17.41,20250312,13550,15.20,20250203,31500,-50.44,20240719,9300,67.85,20240624,0.06,N,214260,500,44 억,,0,N,N,0,N,00,N
20250317,150945,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,15720,-420,5,-2.60,667855165,42365,116.51,16100,16100,15610,20950,11300,16140,15764.31,0.00,0,-14348,16740,16440,16230,15930,15720,16335,15825,45,4810,500,10000,10,1,8922463,1403,-15.44,3.73,12,0.47,-1018.00,4220.00,31500,20240719,-50.10,9300,20240624,69.03,18900,-16.83,20250312,13550,16.01,20250203,31500,-50.10,20240719,9300,69.03,20240624,0.06,N,214260,500,44 억,,0,N,N,0,N,00,N
20250317,140947,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,15700,-440,5,-2.73,623983195,39568,108.82,16100,16100,15610,20950,11300,16140,15769.89,0.00,0,-14238,16740,16440,16230,15930,15720,16335,15825,45,4810,500,10000,10,1,8922463,1401,-15.42,3.72,12,0.44,-1018.00,4220.00,31500,20240719,-50.16,9300,20240624,68.82,18900,-16.93,20250312,13550,15.87,20250203,31500,-50.16,20240719,9300,68.82,20240624,0.06,N,214260,500,44 억,,0,N,N,0,N,00,N
20250317,130946,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,15650,-490,5,-3.04,571220955,36201,99.56,16100,16100,15610,20950,11300,16140,15779.15,0.00,0,-14032,16740,16440,16230,15930,15720,16335,15825,45,4810,500,10000,10,1,8922463,1396,-15.37,3.71,12,0.41,-1018.00,4220.00,31500,20240719,-50.32,9300,20240624,68.28,18900,-17.20,20250312,13550,15.50,20250203,31500,-50.32,20240719,9300,68.28,20240624,0.06,N,214260,500,44 억,,0,N,N,0,N,00,N
20250317,120946,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,15710,-430,5,-2.66,404130365,25544,70.25,16100,16100,15650,20950,11300,16140,15820.95,0.00,0,-7707,16740,16440,16230,15930,15720,16335,15825,45,4810,500,10000,10,1,8922463,1402,-15.43,3.72,12,0.29,-1018.00,4220.00,31500,20240719,-50.13,9300,20240624,68.92,18900,-16.88,20250312,13550,15.94,20250203,31500,-50.13,20240719,9300,68.92,20240624,0.06,N,214260,500,44 억,,0,N,N,0,N,00,N
20250317,110946,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,16040,-100,5,-0.62,318456025,20119,55.33,16100,16100,15650,20950,11300,16140,15828.62,0.00,0,-7097,16740,16440,16230,15930,15720,16335,15825,45,4810,500,10000,10,1,8922463,1431,-15.76,3.80,12,0.23,-1018.00,4220.00,31500,20240719,-49.08,9300,20240624,72.47,18900,-15.13,20250312,13550,18.38,20250203,31500,-49.08,20240719,9300,72.47,20240624,0.06,N,214260,500,44 억,,0,N,N,0,N,00,N
20250317,100945,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,16070,-70,5,-0.43,267291035,16912,46.51,16100,16100,15650,20950,11300,16140,15804.82,0.00,0,-5092,16740,16440,16230,15930,15720,16335,15825,45,4810,500,10000,10,1,8922463,1434,-15.79,3.81,12,0.19,-1018.00,4220.00,31500,20240719,-48.98,9300,20240624,72.80,18900,-14.97,20250312,13550,18.60,20250203,31500,-48.98,20240719,9300,72.80,20240624,0.06,N,214260,500,44 억,,0,N,N,0,N,00,N
20250317,090948,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,15730,-410,5,-2.54,118047750,7468,20.54,16100,16100,15720,20950,11300,16140,15807.14,0.00,0,-1228,16740,16440,16230,15930,15720,16335,15825,45,4810,500,10000,10,1,8922463,1404,-15.45,3.73,12,0.08,-1018.00,4220.00,31500,20240719,-50.06,9300,20240624,69.14,18900,-16.77,20250312,13550,16.09,20250203,31500,-50.06,20240719,9300,69.14,20240624,0.06,N,214260,500,44 억,,0,N,N,0,N,00,N
20250314,160942,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,16140,-270,5,-1.65,589208570,36352,45.92,16360,16530,16020,21300,11490,16410,16208.42,0.00,0,-3212,17176,16792,16376,15992,15576,16585,15785,45,4890,500,10170,10,1,8922463,1440,-15.85,3.82,12,0.41,-1018.00,4220.00,31500,20240719,-48.76,9300,20240624,73.55,18900,-14.60,20250312,13550,19.11,20250203,31500,-48.76,20240719,9300,73.55,20240624,0.07,N,214260,500,44 억,,0,N,N,0,N,00,N
20250314,150949,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,16190,-220,5,-1.34,561509120,34638,43.75,16360,16530,16020,21300,11490,16410,16210.78,0.00,0,-2297,17176,16792,16376,15992,15576,16585,15785,45,4890,500,10170,10,1,8922463,1445,-15.90,3.84,12,0.39,-1018.00,4220.00,31500,20240719,-48.60,9300,20240624,74.09,18900,-14.34,20250312,13550,19.48,20250203,31500,-48.60,20240719,9300,74.09,20240624,0.07,N,214260,500,44 억,,0,N,N,0,N,00,N
20250314,140943,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,16390,-20,5,-0.12,411987930,25377,32.06,16360,16530,16020,21300,11490,16410,16234.70,0.00,0,-1956,17176,16792,16376,15992,15576,16585,15785,45,4890,500,10170,10,1,8922463,1462,-16.10,3.88,12,0.28,-1018.00,4220.00,31500,20240719,-47.97,9300,20240624,76.24,18900,-13.28,20250312,13550,20.96,20250203,31500,-47.97,20240719,9300,76.24,20240624,0.07,N,214260,500,44 억,,0,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 20250317 160946 57 100.00 KOSDAQ 화학 N N N N N 15610 -530 5 -3.28 739245575 46935 129.08 16100 16100 15610 20950 11300 16140 15751.02 0.00 0 -14083 16740 16440 16230 15930 15720 16335 15825 45 4810 500 10000 10 1 8922463 1393 -15.33 3.70 12 0.53 -1018.00 4220.00 31500 20240719 -50.44 9300 20240624 67.85 18900 -17.41 20250312 13550 15.20 20250203 31500 -50.44 20240719 9300 67.85 20240624 0.06 N 214260 500 44 억 0 N N 0 N 00 N
3 20250317 150945 57 100.00 KOSDAQ 화학 N N N N N 15720 -420 5 -2.60 667855165 42365 116.51 16100 16100 15610 20950 11300 16140 15764.31 0.00 0 -14348 16740 16440 16230 15930 15720 16335 15825 45 4810 500 10000 10 1 8922463 1403 -15.44 3.73 12 0.47 -1018.00 4220.00 31500 20240719 -50.10 9300 20240624 69.03 18900 -16.83 20250312 13550 16.01 20250203 31500 -50.10 20240719 9300 69.03 20240624 0.06 N 214260 500 44 억 0 N N 0 N 00 N
4 20250317 140947 57 100.00 KOSDAQ 화학 N N N N N 15700 -440 5 -2.73 623983195 39568 108.82 16100 16100 15610 20950 11300 16140 15769.89 0.00 0 -14238 16740 16440 16230 15930 15720 16335 15825 45 4810 500 10000 10 1 8922463 1401 -15.42 3.72 12 0.44 -1018.00 4220.00 31500 20240719 -50.16 9300 20240624 68.82 18900 -16.93 20250312 13550 15.87 20250203 31500 -50.16 20240719 9300 68.82 20240624 0.06 N 214260 500 44 억 0 N N 0 N 00 N
5 20250317 130946 57 100.00 KOSDAQ 화학 N N N N N 15650 -490 5 -3.04 571220955 36201 99.56 16100 16100 15610 20950 11300 16140 15779.15 0.00 0 -14032 16740 16440 16230 15930 15720 16335 15825 45 4810 500 10000 10 1 8922463 1396 -15.37 3.71 12 0.41 -1018.00 4220.00 31500 20240719 -50.32 9300 20240624 68.28 18900 -17.20 20250312 13550 15.50 20250203 31500 -50.32 20240719 9300 68.28 20240624 0.06 N 214260 500 44 억 0 N N 0 N 00 N
6 20250317 120946 57 100.00 KOSDAQ 화학 N N N N N 15710 -430 5 -2.66 404130365 25544 70.25 16100 16100 15650 20950 11300 16140 15820.95 0.00 0 -7707 16740 16440 16230 15930 15720 16335 15825 45 4810 500 10000 10 1 8922463 1402 -15.43 3.72 12 0.29 -1018.00 4220.00 31500 20240719 -50.13 9300 20240624 68.92 18900 -16.88 20250312 13550 15.94 20250203 31500 -50.13 20240719 9300 68.92 20240624 0.06 N 214260 500 44 억 0 N N 0 N 00 N
7 20250317 110946 57 100.00 KOSDAQ 화학 N N N N N 16040 -100 5 -0.62 318456025 20119 55.33 16100 16100 15650 20950 11300 16140 15828.62 0.00 0 -7097 16740 16440 16230 15930 15720 16335 15825 45 4810 500 10000 10 1 8922463 1431 -15.76 3.80 12 0.23 -1018.00 4220.00 31500 20240719 -49.08 9300 20240624 72.47 18900 -15.13 20250312 13550 18.38 20250203 31500 -49.08 20240719 9300 72.47 20240624 0.06 N 214260 500 44 억 0 N N 0 N 00 N
8 20250317 100945 57 100.00 KOSDAQ 화학 N N N N N 16070 -70 5 -0.43 267291035 16912 46.51 16100 16100 15650 20950 11300 16140 15804.82 0.00 0 -5092 16740 16440 16230 15930 15720 16335 15825 45 4810 500 10000 10 1 8922463 1434 -15.79 3.81 12 0.19 -1018.00 4220.00 31500 20240719 -48.98 9300 20240624 72.80 18900 -14.97 20250312 13550 18.60 20250203 31500 -48.98 20240719 9300 72.80 20240624 0.06 N 214260 500 44 억 0 N N 0 N 00 N
9 20250317 090948 57 100.00 KOSDAQ 화학 N N N N N 15730 -410 5 -2.54 118047750 7468 20.54 16100 16100 15720 20950 11300 16140 15807.14 0.00 0 -1228 16740 16440 16230 15930 15720 16335 15825 45 4810 500 10000 10 1 8922463 1404 -15.45 3.73 12 0.08 -1018.00 4220.00 31500 20240719 -50.06 9300 20240624 69.14 18900 -16.77 20250312 13550 16.09 20250203 31500 -50.06 20240719 9300 69.14 20240624 0.06 N 214260 500 44 억 0 N N 0 N 00 N
10 20250314 160942 57 100.00 KOSDAQ 화학 N N N N N 16140 -270 5 -1.65 589208570 36352 45.92 16360 16530 16020 21300 11490 16410 16208.42 0.00 0 -3212 17176 16792 16376 15992 15576 16585 15785 45 4890 500 10170 10 1 8922463 1440 -15.85 3.82 12 0.41 -1018.00 4220.00 31500 20240719 -48.76 9300 20240624 73.55 18900 -14.60 20250312 13550 19.11 20250203 31500 -48.76 20240719 9300 73.55 20240624 0.07 N 214260 500 44 억 0 N N 0 N 00 N
11 20250314 150949 57 100.00 KOSDAQ 화학 N N N N N 16190 -220 5 -1.34 561509120 34638 43.75 16360 16530 16020 21300 11490 16410 16210.78 0.00 0 -2297 17176 16792 16376 15992 15576 16585 15785 45 4890 500 10170 10 1 8922463 1445 -15.90 3.84 12 0.39 -1018.00 4220.00 31500 20240719 -48.60 9300 20240624 74.09 18900 -14.34 20250312 13550 19.48 20250203 31500 -48.60 20240719 9300 74.09 20240624 0.07 N 214260 500 44 억 0 N N 0 N 00 N
12 20250314 140943 57 100.00 KOSDAQ 화학 N N N N N 16390 -20 5 -0.12 411987930 25377 32.06 16360 16530 16020 21300 11490 16410 16234.70 0.00 0 -1956 17176 16792 16376 15992 15576 16585 15785 45 4890 500 10170 10 1 8922463 1462 -16.10 3.88 12 0.28 -1018.00 4220.00 31500 20240719 -47.97 9300 20240624 76.24 18900 -13.28 20250312 13550 20.96 20250203 31500 -47.97 20240719 9300 76.24 20240624 0.07 N 214260 500 44 억 0 N N 0 N 00 N