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
265740/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
20250317,161047,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,5180,20,2,0.39,78671015,15242,65.20,5170,5220,5130,6700,3620,5160,5161.46,0.34,0,-68,5366,5262,5156,5052,4946,5315,5105,9,1540,100,3500,10,1,8931800,463,12.57,0.76,12,0.17,412.00,6809.00,9790,20240614,-47.09,4405,20241209,17.59,6330,-18.17,20250116,4625,12.00,20250102,9790,-47.09,20240614,4405,17.59,20241209,2.11,N,265740,100,8 억,,30562,N,N,0,N,00,N
20250317,151047,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,5165,5,2,0.10,68267020,13226,56.58,5170,5220,5130,6700,3620,5160,5161.58,0.34,0,-92,5366,5262,5156,5052,4946,5315,5105,9,1540,100,3500,10,1,8931800,461,12.54,0.76,12,0.15,412.00,6809.00,9790,20240614,-47.24,4405,20241209,17.25,6330,-18.40,20250116,4625,11.68,20250102,9790,-47.24,20240614,4405,17.25,20241209,2.11,N,265740,100,8 억,,30562,N,N,0,N,00,N
20250317,141049,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,5160,0,3,0.00,64995460,12590,53.86,5170,5220,5130,6700,3620,5160,5162.47,0.34,0,-93,5366,5262,5156,5052,4946,5315,5105,9,1540,100,3500,10,1,8931800,461,12.52,0.76,12,0.14,412.00,6809.00,9790,20240614,-47.29,4405,20241209,17.14,6330,-18.48,20250116,4625,11.57,20250102,9790,-47.29,20240614,4405,17.14,20241209,2.11,N,265740,100,8 억,,30562,N,N,0,N,00,N
20250317,131048,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,5130,-30,5,-0.58,49506100,9583,41.00,5170,5220,5130,6700,3620,5160,5166.03,0.34,0,39,5366,5262,5156,5052,4946,5315,5105,9,1540,100,3500,10,1,8931800,458,12.45,0.75,12,0.11,412.00,6809.00,9790,20240614,-47.60,4405,20241209,16.46,6330,-18.96,20250116,4625,10.92,20250102,9790,-47.60,20240614,4405,16.46,20241209,2.11,N,265740,100,8 억,,30562,N,N,0,N,00,N
20250317,121048,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,5180,20,2,0.39,29534970,5712,24.44,5170,5220,5140,6700,3620,5160,5170.69,0.34,0,1,5366,5262,5156,5052,4946,5315,5105,9,1540,100,3500,10,1,8931800,463,12.57,0.76,12,0.06,412.00,6809.00,9790,20240614,-47.09,4405,20241209,17.59,6330,-18.17,20250116,4625,12.00,20250102,9790,-47.09,20240614,4405,17.59,20241209,2.11,N,265740,100,8 억,,30562,N,N,0,N,00,N
20250317,111048,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,5180,20,2,0.39,26861690,5195,22.22,5170,5220,5140,6700,3620,5160,5170.68,0.34,0,-12,5366,5262,5156,5052,4946,5315,5105,9,1540,100,3500,10,1,8931800,463,12.57,0.76,12,0.06,412.00,6809.00,9790,20240614,-47.09,4405,20241209,17.59,6330,-18.17,20250116,4625,12.00,20250102,9790,-47.09,20240614,4405,17.59,20241209,2.11,N,265740,100,8 억,,30562,N,N,0,N,00,N
20250317,101046,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,5200,40,2,0.78,18187210,3515,15.04,5170,5220,5160,6700,3620,5160,5174.17,0.34,0,-177,5366,5262,5156,5052,4946,5315,5105,9,1540,100,3500,10,1,8931800,464,12.62,0.76,12,0.04,412.00,6809.00,9790,20240614,-46.88,4405,20241209,18.05,6330,-17.85,20250116,4625,12.43,20250102,9790,-46.88,20240614,4405,18.05,20241209,2.11,N,265740,100,8 억,,30562,N,N,0,N,00,N
20250317,091050,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,5180,20,2,0.39,3489630,675,2.89,5170,5220,5160,6700,3620,5160,5169.82,0.34,0,-95,5366,5262,5156,5052,4946,5315,5105,9,1540,100,3500,10,1,8931800,463,12.57,0.76,12,0.01,412.00,6809.00,9790,20240614,-47.09,4405,20241209,17.59,6330,-18.17,20250116,4625,12.00,20250102,9790,-47.09,20240614,4405,17.59,20241209,2.11,N,265740,100,8 억,,30562,N,N,0,N,00,N
20250314,161043,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,5160,110,2,2.18,120929050,23376,56.00,5100,5260,5050,6560,3540,5050,5173.22,0.32,0,1693,5370,5210,5130,4970,4890,5170,4930,9,1510,100,3430,10,1,8931800,461,12.52,0.76,12,0.26,412.00,6809.00,9790,20240614,-47.29,4405,20241209,17.14,6330,-18.48,20250116,4625,11.57,20250102,9790,-47.29,20240614,4405,17.14,20241209,2.08,N,265740,100,8 억,,28869,N,N,0,N,00,N
20250314,151051,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,5200,150,2,2.97,110273620,21314,51.06,5100,5260,5050,6560,3540,5050,5173.76,0.32,0,1688,5370,5210,5130,4970,4890,5170,4930,9,1510,100,3430,10,1,8931800,464,12.62,0.76,12,0.24,412.00,6809.00,9790,20240614,-46.88,4405,20241209,18.05,6330,-17.85,20250116,4625,12.43,20250102,9790,-46.88,20240614,4405,18.05,20241209,2.08,N,265740,100,8 억,,28869,N,N,0,N,00,N
20250314,141044,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,5180,130,2,2.57,94331430,18235,43.68,5100,5260,5050,6560,3540,5050,5173.10,0.32,0,1506,5370,5210,5130,4970,4890,5170,4930,9,1510,100,3430,10,1,8931800,463,12.57,0.76,12,0.20,412.00,6809.00,9790,20240614,-47.09,4405,20241209,17.59,6330,-18.17,20250116,4625,12.00,20250102,9790,-47.09,20240614,4405,17.59,20241209,2.08,N,265740,100,8 억,,28869,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 161047 57 100.00 KOSDAQ 화학 N N N N N 5180 20 2 0.39 78671015 15242 65.20 5170 5220 5130 6700 3620 5160 5161.46 0.34 0 -68 5366 5262 5156 5052 4946 5315 5105 9 1540 100 3500 10 1 8931800 463 12.57 0.76 12 0.17 412.00 6809.00 9790 20240614 -47.09 4405 20241209 17.59 6330 -18.17 20250116 4625 12.00 20250102 9790 -47.09 20240614 4405 17.59 20241209 2.11 N 265740 100 8 억 30562 N N 0 N 00 N
3 20250317 151047 57 100.00 KOSDAQ 화학 N N N N N 5165 5 2 0.10 68267020 13226 56.58 5170 5220 5130 6700 3620 5160 5161.58 0.34 0 -92 5366 5262 5156 5052 4946 5315 5105 9 1540 100 3500 10 1 8931800 461 12.54 0.76 12 0.15 412.00 6809.00 9790 20240614 -47.24 4405 20241209 17.25 6330 -18.40 20250116 4625 11.68 20250102 9790 -47.24 20240614 4405 17.25 20241209 2.11 N 265740 100 8 억 30562 N N 0 N 00 N
4 20250317 141049 57 100.00 KOSDAQ 화학 N N N N N 5160 0 3 0.00 64995460 12590 53.86 5170 5220 5130 6700 3620 5160 5162.47 0.34 0 -93 5366 5262 5156 5052 4946 5315 5105 9 1540 100 3500 10 1 8931800 461 12.52 0.76 12 0.14 412.00 6809.00 9790 20240614 -47.29 4405 20241209 17.14 6330 -18.48 20250116 4625 11.57 20250102 9790 -47.29 20240614 4405 17.14 20241209 2.11 N 265740 100 8 억 30562 N N 0 N 00 N
5 20250317 131048 57 100.00 KOSDAQ 화학 N N N N N 5130 -30 5 -0.58 49506100 9583 41.00 5170 5220 5130 6700 3620 5160 5166.03 0.34 0 39 5366 5262 5156 5052 4946 5315 5105 9 1540 100 3500 10 1 8931800 458 12.45 0.75 12 0.11 412.00 6809.00 9790 20240614 -47.60 4405 20241209 16.46 6330 -18.96 20250116 4625 10.92 20250102 9790 -47.60 20240614 4405 16.46 20241209 2.11 N 265740 100 8 억 30562 N N 0 N 00 N
6 20250317 121048 57 100.00 KOSDAQ 화학 N N N N N 5180 20 2 0.39 29534970 5712 24.44 5170 5220 5140 6700 3620 5160 5170.69 0.34 0 1 5366 5262 5156 5052 4946 5315 5105 9 1540 100 3500 10 1 8931800 463 12.57 0.76 12 0.06 412.00 6809.00 9790 20240614 -47.09 4405 20241209 17.59 6330 -18.17 20250116 4625 12.00 20250102 9790 -47.09 20240614 4405 17.59 20241209 2.11 N 265740 100 8 억 30562 N N 0 N 00 N
7 20250317 111048 57 100.00 KOSDAQ 화학 N N N N N 5180 20 2 0.39 26861690 5195 22.22 5170 5220 5140 6700 3620 5160 5170.68 0.34 0 -12 5366 5262 5156 5052 4946 5315 5105 9 1540 100 3500 10 1 8931800 463 12.57 0.76 12 0.06 412.00 6809.00 9790 20240614 -47.09 4405 20241209 17.59 6330 -18.17 20250116 4625 12.00 20250102 9790 -47.09 20240614 4405 17.59 20241209 2.11 N 265740 100 8 억 30562 N N 0 N 00 N
8 20250317 101046 57 100.00 KOSDAQ 화학 N N N N N 5200 40 2 0.78 18187210 3515 15.04 5170 5220 5160 6700 3620 5160 5174.17 0.34 0 -177 5366 5262 5156 5052 4946 5315 5105 9 1540 100 3500 10 1 8931800 464 12.62 0.76 12 0.04 412.00 6809.00 9790 20240614 -46.88 4405 20241209 18.05 6330 -17.85 20250116 4625 12.43 20250102 9790 -46.88 20240614 4405 18.05 20241209 2.11 N 265740 100 8 억 30562 N N 0 N 00 N
9 20250317 091050 57 100.00 KOSDAQ 화학 N N N N N 5180 20 2 0.39 3489630 675 2.89 5170 5220 5160 6700 3620 5160 5169.82 0.34 0 -95 5366 5262 5156 5052 4946 5315 5105 9 1540 100 3500 10 1 8931800 463 12.57 0.76 12 0.01 412.00 6809.00 9790 20240614 -47.09 4405 20241209 17.59 6330 -18.17 20250116 4625 12.00 20250102 9790 -47.09 20240614 4405 17.59 20241209 2.11 N 265740 100 8 억 30562 N N 0 N 00 N
10 20250314 161043 57 100.00 KOSDAQ 화학 N N N N N 5160 110 2 2.18 120929050 23376 56.00 5100 5260 5050 6560 3540 5050 5173.22 0.32 0 1693 5370 5210 5130 4970 4890 5170 4930 9 1510 100 3430 10 1 8931800 461 12.52 0.76 12 0.26 412.00 6809.00 9790 20240614 -47.29 4405 20241209 17.14 6330 -18.48 20250116 4625 11.57 20250102 9790 -47.29 20240614 4405 17.14 20241209 2.08 N 265740 100 8 억 28869 N N 0 N 00 N
11 20250314 151051 57 100.00 KOSDAQ 화학 N N N N N 5200 150 2 2.97 110273620 21314 51.06 5100 5260 5050 6560 3540 5050 5173.76 0.32 0 1688 5370 5210 5130 4970 4890 5170 4930 9 1510 100 3430 10 1 8931800 464 12.62 0.76 12 0.24 412.00 6809.00 9790 20240614 -46.88 4405 20241209 18.05 6330 -17.85 20250116 4625 12.43 20250102 9790 -46.88 20240614 4405 18.05 20241209 2.08 N 265740 100 8 억 28869 N N 0 N 00 N
12 20250314 141044 57 100.00 KOSDAQ 화학 N N N N N 5180 130 2 2.57 94331430 18235 43.68 5100 5260 5050 6560 3540 5050 5173.10 0.32 0 1506 5370 5210 5130 4970 4890 5170 4930 9 1510 100 3430 10 1 8931800 463 12.57 0.76 12 0.20 412.00 6809.00 9790 20240614 -47.09 4405 20241209 17.59 6330 -18.17 20250116 4625 12.00 20250102 9790 -47.09 20240614 4405 17.59 20241209 2.08 N 265740 100 8 억 28869 N N 0 N 00 N