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
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
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
20250317,131307,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,6470,120,2,1.89,785742520,119404,115.72,6760,6760,6450,8250,4450,6350,6581.05,1.41,0,-23311,6656,6502,6306,6152,5956,6580,6230,84,1900,500,4060,10,1,16769188,1085,7.73,1.30,12,0.71,837.00,4965.00,14390,20240405,-55.04,4610,20241210,40.35,6900,-6.23,20250219,5250,23.24,20250102,14390,-55.04,20240405,4610,40.35,20241210,1.61,N,445180,500,83 억,,235862,N,N,3,N,00,N
20250317,121306,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,6520,170,2,2.68,730029185,110806,107.39,6760,6760,6450,8250,4450,6350,6588.93,1.41,0,-22626,6656,6502,6306,6152,5956,6580,6230,84,1900,500,4060,10,1,16769188,1093,7.79,1.31,12,0.66,837.00,4965.00,14390,20240405,-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
20250317,111305,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,6500,150,2,2.36,709538650,107670,104.35,6760,6760,6450,8250,4450,6350,6590.53,1.41,0,-22186,6656,6502,6306,6152,5956,6580,6230,84,1900,500,4060,10,1,16769188,1090,7.77,1.31,12,0.64,837.00,4965.00,14390,20240405,-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
20250317,101305,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,6570,220,2,3.46,503841780,76157,73.81,6760,6760,6520,8250,4450,6350,6616.76,1.41,0,-8015,6656,6502,6306,6152,5956,6580,6230,84,1900,500,4060,10,1,16769188,1102,7.85,1.32,12,0.45,837.00,4965.00,14390,20240405,-54.34,4610,20241210,42.52,6900,-4.78,20250219,5250,25.14,20250102,14390,-54.34,20240405,4610,42.52,20241210,1.61,N,445180,500,83 억,,235862,N,N,3,N,00,N
20250317,091308,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,6680,330,2,5.20,359309590,54317,52.64,6760,6760,6520,8250,4450,6350,6616.35,1.41,0,-7539,6656,6502,6306,6152,5956,6580,6230,84,1900,500,4060,10,1,16769188,1120,7.98,1.35,12,0.32,837.00,4965.00,14390,20240405,-53.58,4610,20241210,44.90,6900,-3.19,20250219,5250,27.24,20250102,14390,-53.58,20240405,4610,44.90,20241210,1.61,N,445180,500,83 억,,235862,N,N,3,N,00,N
20250314,161301,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,6350,340,2,5.66,648032705,102139,553.54,6110,6460,6110,7810,4210,6010,6344.61,1.26,0,25173,6330,6170,6080,5920,5830,6125,5875,84,1800,500,3840,10,1,16769188,1065,7.59,1.28,12,0.61,837.00,4965.00,14390,20240405,-55.87,4610,20241210,37.74,6900,-7.97,20250219,5250,20.95,20250102,14390,-55.87,20240405,4610,37.74,20241210,1.65,N,445180,500,83 억,,210705,N,N,3,N,00,N
20250314,151310,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,6310,300,2,4.99,631453775,99521,539.35,6110,6460,6110,7810,4210,6010,6344.93,1.26,0,25134,6330,6170,6080,5920,5830,6125,5875,84,1800,500,3840,10,1,16769188,1058,7.54,1.27,12,0.59,837.00,4965.00,14390,20240405,-56.15,4610,20241210,36.88,6900,-8.55,20250219,5250,20.19,20250102,14390,-56.15,20240405,4610,36.88,20241210,1.65,N,445180,500,83 억,,210705,N,N,35,N,00,N
20250314,141303,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,6310,300,2,4.99,577495495,90934,492.81,6110,6460,6110,7810,4210,6010,6350.71,1.26,0,20284,6330,6170,6080,5920,5830,6125,5875,84,1800,500,3840,10,1,16769188,1058,7.54,1.27,12,0.54,837.00,4965.00,14390,20240405,-56.15,4610,20241210,36.88,6900,-8.55,20250219,5250,20.19,20250102,14390,-56.15,20240405,4610,36.88,20241210,1.65,N,445180,500,83 억,,210705,N,N,35,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 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
3 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
4 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
5 20250317 131307 57 100.00 KOSDAQ 화학 N N N N N 6470 120 2 1.89 785742520 119404 115.72 6760 6760 6450 8250 4450 6350 6581.05 1.41 0 -23311 6656 6502 6306 6152 5956 6580 6230 84 1900 500 4060 10 1 16769188 1085 7.73 1.30 12 0.71 837.00 4965.00 14390 20240405 -55.04 4610 20241210 40.35 6900 -6.23 20250219 5250 23.24 20250102 14390 -55.04 20240405 4610 40.35 20241210 1.61 N 445180 500 83 억 235862 N N 3 N 00 N
6 20250317 121306 57 100.00 KOSDAQ 화학 N N N N N 6520 170 2 2.68 730029185 110806 107.39 6760 6760 6450 8250 4450 6350 6588.93 1.41 0 -22626 6656 6502 6306 6152 5956 6580 6230 84 1900 500 4060 10 1 16769188 1093 7.79 1.31 12 0.66 837.00 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
7 20250317 111305 57 100.00 KOSDAQ 화학 N N N N N 6500 150 2 2.36 709538650 107670 104.35 6760 6760 6450 8250 4450 6350 6590.53 1.41 0 -22186 6656 6502 6306 6152 5956 6580 6230 84 1900 500 4060 10 1 16769188 1090 7.77 1.31 12 0.64 837.00 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
8 20250317 101305 57 100.00 KOSDAQ 화학 N N N N N 6570 220 2 3.46 503841780 76157 73.81 6760 6760 6520 8250 4450 6350 6616.76 1.41 0 -8015 6656 6502 6306 6152 5956 6580 6230 84 1900 500 4060 10 1 16769188 1102 7.85 1.32 12 0.45 837.00 4965.00 14390 20240405 -54.34 4610 20241210 42.52 6900 -4.78 20250219 5250 25.14 20250102 14390 -54.34 20240405 4610 42.52 20241210 1.61 N 445180 500 83 억 235862 N N 3 N 00 N
9 20250317 091308 57 100.00 KOSDAQ 화학 N N N N N 6680 330 2 5.20 359309590 54317 52.64 6760 6760 6520 8250 4450 6350 6616.35 1.41 0 -7539 6656 6502 6306 6152 5956 6580 6230 84 1900 500 4060 10 1 16769188 1120 7.98 1.35 12 0.32 837.00 4965.00 14390 20240405 -53.58 4610 20241210 44.90 6900 -3.19 20250219 5250 27.24 20250102 14390 -53.58 20240405 4610 44.90 20241210 1.61 N 445180 500 83 억 235862 N N 3 N 00 N
10 20250314 161301 57 100.00 KOSDAQ 화학 N N N N N 6350 340 2 5.66 648032705 102139 553.54 6110 6460 6110 7810 4210 6010 6344.61 1.26 0 25173 6330 6170 6080 5920 5830 6125 5875 84 1800 500 3840 10 1 16769188 1065 7.59 1.28 12 0.61 837.00 4965.00 14390 20240405 -55.87 4610 20241210 37.74 6900 -7.97 20250219 5250 20.95 20250102 14390 -55.87 20240405 4610 37.74 20241210 1.65 N 445180 500 83 억 210705 N N 3 N 00 N
11 20250314 151310 57 100.00 KOSDAQ 화학 N N N N N 6310 300 2 4.99 631453775 99521 539.35 6110 6460 6110 7810 4210 6010 6344.93 1.26 0 25134 6330 6170 6080 5920 5830 6125 5875 84 1800 500 3840 10 1 16769188 1058 7.54 1.27 12 0.59 837.00 4965.00 14390 20240405 -56.15 4610 20241210 36.88 6900 -8.55 20250219 5250 20.19 20250102 14390 -56.15 20240405 4610 36.88 20241210 1.65 N 445180 500 83 억 210705 N N 35 N 00 N
12 20250314 141303 57 100.00 KOSDAQ 화학 N N N N N 6310 300 2 4.99 577495495 90934 492.81 6110 6460 6110 7810 4210 6010 6350.71 1.26 0 20284 6330 6170 6080 5920 5830 6125 5875 84 1800 500 3840 10 1 16769188 1058 7.54 1.27 12 0.54 837.00 4965.00 14390 20240405 -56.15 4610 20241210 36.88 6900 -8.55 20250219 5250 20.19 20250102 14390 -56.15 20240405 4610 36.88 20241210 1.65 N 445180 500 83 억 210705 N N 35 N 00 N