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
475660/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
20250317,161344,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,5640,-20,5,-0.35,260422970,46240,158.94,5650,5740,5560,7350,3970,5660,5631.98,0.89,0,571,5800,5730,5590,5520,5380,5765,5555,40,1690,500,3960,10,1,7929835,447,-36.62,-8.88,12,0.58,-154.00,-635.00,11480,20241118,-50.87,5190,20250210,8.67,7030,-19.77,20250226,5190,8.67,20250210,11480,-50.87,20241118,5190,8.67,20250210,1.09,N,475660,500,39 억,,70253,N,N,0,N,00,N
20250317,151344,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,5660,0,3,0.00,254064250,45112,155.06,5650,5740,5560,7350,3970,5660,5631.86,0.89,0,473,5800,5730,5590,5520,5380,5765,5555,40,1690,500,3960,10,1,7929835,449,-36.75,-8.91,12,0.57,-154.00,-635.00,11480,20241118,-50.70,5190,20250210,9.06,7030,-19.49,20250226,5190,9.06,20250210,11480,-50.70,20241118,5190,9.06,20250210,1.09,N,475660,500,39 억,,70253,N,N,0,N,00,N
20250317,141346,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,5630,-30,5,-0.53,215111250,38219,131.37,5650,5740,5560,7350,3970,5660,5628.39,0.89,0,659,5800,5730,5590,5520,5380,5765,5555,40,1690,500,3960,10,1,7929835,446,-36.56,-8.87,12,0.48,-154.00,-635.00,11480,20241118,-50.96,5190,20250210,8.48,7030,-19.91,20250226,5190,8.48,20250210,11480,-50.96,20241118,5190,8.48,20250210,1.09,N,475660,500,39 억,,70253,N,N,0,N,00,N
20250317,131344,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,5640,-20,5,-0.35,158337450,28095,96.57,5650,5740,5560,7350,3970,5660,5635.79,0.89,0,-1100,5800,5730,5590,5520,5380,5765,5555,40,1690,500,3960,10,1,7929835,447,-36.62,-8.88,12,0.35,-154.00,-635.00,11480,20241118,-50.87,5190,20250210,8.67,7030,-19.77,20250226,5190,8.67,20250210,11480,-50.87,20241118,5190,8.67,20250210,1.09,N,475660,500,39 억,,70253,N,N,0,N,00,N
20250317,121344,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,5600,-60,5,-1.06,138336570,24533,84.33,5650,5740,5560,7350,3970,5660,5638.80,0.89,0,-1992,5800,5730,5590,5520,5380,5765,5555,40,1690,500,3960,10,1,7929835,444,-36.36,-8.82,12,0.31,-154.00,-635.00,11480,20241118,-51.22,5190,20250210,7.90,7030,-20.34,20250226,5190,7.90,20250210,11480,-51.22,20241118,5190,7.90,20250210,1.09,N,475660,500,39 억,,70253,N,N,0,N,00,N
20250317,111343,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,5610,-50,5,-0.88,122129410,21625,74.33,5650,5740,5590,7350,3970,5660,5647.60,0.89,0,-1990,5800,5730,5590,5520,5380,5765,5555,40,1690,500,3960,10,1,7929835,445,-36.43,-8.83,12,0.27,-154.00,-635.00,11480,20241118,-51.13,5190,20250210,8.09,7030,-20.20,20250226,5190,8.09,20250210,11480,-51.13,20241118,5190,8.09,20250210,1.09,N,475660,500,39 억,,70253,N,N,0,N,00,N
20250317,101342,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,5645,-15,5,-0.27,86441610,15267,52.48,5650,5740,5600,7350,3970,5660,5661.99,0.89,0,-1415,5800,5730,5590,5520,5380,5765,5555,40,1690,500,3960,10,1,7929835,448,-36.66,-8.89,12,0.19,-154.00,-635.00,11480,20241118,-50.83,5190,20250210,8.77,7030,-19.70,20250226,5190,8.77,20250210,11480,-50.83,20241118,5190,8.77,20250210,1.09,N,475660,500,39 억,,70253,N,N,0,N,00,N
20250317,091346,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,5660,0,3,0.00,18295480,3241,11.14,5650,5670,5600,7350,3970,5660,5645.01,0.89,0,-1307,5800,5730,5590,5520,5380,5765,5555,40,1690,500,3960,10,1,7929835,449,-36.75,-8.91,12,0.04,-154.00,-635.00,11480,20241118,-50.70,5190,20250210,9.06,7030,-19.49,20250226,5190,9.06,20250210,11480,-50.70,20241118,5190,9.06,20250210,1.09,N,475660,500,39 억,,70253,N,N,0,N,00,N
20250314,161338,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,5660,150,2,2.72,162342595,29087,65.00,5530,5660,5450,7160,3860,5510,5573.84,0.83,0,4173,5770,5640,5540,5410,5310,5590,5360,40,1650,500,3850,10,1,7929835,449,-36.75,-8.91,12,0.37,-154.00,-635.00,11480,20241118,-50.70,5190,20250210,9.06,7030,-19.49,20250226,5190,9.06,20250210,11480,-50.70,20241118,5190,9.06,20250210,1.12,N,475660,500,39 억,,66080,N,N,0,N,00,N
20250314,151347,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,5630,120,2,2.18,103221605,18612,41.59,5530,5630,5450,7160,3860,5510,5545.97,0.83,0,4379,5770,5640,5540,5410,5310,5590,5360,40,1650,500,3850,10,1,7929835,446,-36.56,-8.87,12,0.23,-154.00,-635.00,11480,20241118,-50.96,5190,20250210,8.48,7030,-19.91,20250226,5190,8.48,20250210,11480,-50.96,20241118,5190,8.48,20250210,1.12,N,475660,500,39 억,,66080,N,N,0,N,00,N
20250314,141341,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,5590,80,2,1.45,87175395,15735,35.16,5530,5610,5450,7160,3860,5510,5540.22,0.83,0,3595,5770,5640,5540,5410,5310,5590,5360,40,1650,500,3850,10,1,7929835,443,-36.30,-8.80,12,0.20,-154.00,-635.00,11480,20241118,-51.31,5190,20250210,7.71,7030,-20.48,20250226,5190,7.71,20250210,11480,-51.31,20241118,5190,7.71,20250210,1.12,N,475660,500,39 억,,66080,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 161344 57 100.00 KOSDAQ 화학 N N N N N 5640 -20 5 -0.35 260422970 46240 158.94 5650 5740 5560 7350 3970 5660 5631.98 0.89 0 571 5800 5730 5590 5520 5380 5765 5555 40 1690 500 3960 10 1 7929835 447 -36.62 -8.88 12 0.58 -154.00 -635.00 11480 20241118 -50.87 5190 20250210 8.67 7030 -19.77 20250226 5190 8.67 20250210 11480 -50.87 20241118 5190 8.67 20250210 1.09 N 475660 500 39 억 70253 N N 0 N 00 N
3 20250317 151344 57 100.00 KOSDAQ 화학 N N N N N 5660 0 3 0.00 254064250 45112 155.06 5650 5740 5560 7350 3970 5660 5631.86 0.89 0 473 5800 5730 5590 5520 5380 5765 5555 40 1690 500 3960 10 1 7929835 449 -36.75 -8.91 12 0.57 -154.00 -635.00 11480 20241118 -50.70 5190 20250210 9.06 7030 -19.49 20250226 5190 9.06 20250210 11480 -50.70 20241118 5190 9.06 20250210 1.09 N 475660 500 39 억 70253 N N 0 N 00 N
4 20250317 141346 57 100.00 KOSDAQ 화학 N N N N N 5630 -30 5 -0.53 215111250 38219 131.37 5650 5740 5560 7350 3970 5660 5628.39 0.89 0 659 5800 5730 5590 5520 5380 5765 5555 40 1690 500 3960 10 1 7929835 446 -36.56 -8.87 12 0.48 -154.00 -635.00 11480 20241118 -50.96 5190 20250210 8.48 7030 -19.91 20250226 5190 8.48 20250210 11480 -50.96 20241118 5190 8.48 20250210 1.09 N 475660 500 39 억 70253 N N 0 N 00 N
5 20250317 131344 57 100.00 KOSDAQ 화학 N N N N N 5640 -20 5 -0.35 158337450 28095 96.57 5650 5740 5560 7350 3970 5660 5635.79 0.89 0 -1100 5800 5730 5590 5520 5380 5765 5555 40 1690 500 3960 10 1 7929835 447 -36.62 -8.88 12 0.35 -154.00 -635.00 11480 20241118 -50.87 5190 20250210 8.67 7030 -19.77 20250226 5190 8.67 20250210 11480 -50.87 20241118 5190 8.67 20250210 1.09 N 475660 500 39 억 70253 N N 0 N 00 N
6 20250317 121344 57 100.00 KOSDAQ 화학 N N N N N 5600 -60 5 -1.06 138336570 24533 84.33 5650 5740 5560 7350 3970 5660 5638.80 0.89 0 -1992 5800 5730 5590 5520 5380 5765 5555 40 1690 500 3960 10 1 7929835 444 -36.36 -8.82 12 0.31 -154.00 -635.00 11480 20241118 -51.22 5190 20250210 7.90 7030 -20.34 20250226 5190 7.90 20250210 11480 -51.22 20241118 5190 7.90 20250210 1.09 N 475660 500 39 억 70253 N N 0 N 00 N
7 20250317 111343 57 100.00 KOSDAQ 화학 N N N N N 5610 -50 5 -0.88 122129410 21625 74.33 5650 5740 5590 7350 3970 5660 5647.60 0.89 0 -1990 5800 5730 5590 5520 5380 5765 5555 40 1690 500 3960 10 1 7929835 445 -36.43 -8.83 12 0.27 -154.00 -635.00 11480 20241118 -51.13 5190 20250210 8.09 7030 -20.20 20250226 5190 8.09 20250210 11480 -51.13 20241118 5190 8.09 20250210 1.09 N 475660 500 39 억 70253 N N 0 N 00 N
8 20250317 101342 57 100.00 KOSDAQ 화학 N N N N N 5645 -15 5 -0.27 86441610 15267 52.48 5650 5740 5600 7350 3970 5660 5661.99 0.89 0 -1415 5800 5730 5590 5520 5380 5765 5555 40 1690 500 3960 10 1 7929835 448 -36.66 -8.89 12 0.19 -154.00 -635.00 11480 20241118 -50.83 5190 20250210 8.77 7030 -19.70 20250226 5190 8.77 20250210 11480 -50.83 20241118 5190 8.77 20250210 1.09 N 475660 500 39 억 70253 N N 0 N 00 N
9 20250317 091346 57 100.00 KOSDAQ 화학 N N N N N 5660 0 3 0.00 18295480 3241 11.14 5650 5670 5600 7350 3970 5660 5645.01 0.89 0 -1307 5800 5730 5590 5520 5380 5765 5555 40 1690 500 3960 10 1 7929835 449 -36.75 -8.91 12 0.04 -154.00 -635.00 11480 20241118 -50.70 5190 20250210 9.06 7030 -19.49 20250226 5190 9.06 20250210 11480 -50.70 20241118 5190 9.06 20250210 1.09 N 475660 500 39 억 70253 N N 0 N 00 N
10 20250314 161338 57 100.00 KOSDAQ 화학 N N N N N 5660 150 2 2.72 162342595 29087 65.00 5530 5660 5450 7160 3860 5510 5573.84 0.83 0 4173 5770 5640 5540 5410 5310 5590 5360 40 1650 500 3850 10 1 7929835 449 -36.75 -8.91 12 0.37 -154.00 -635.00 11480 20241118 -50.70 5190 20250210 9.06 7030 -19.49 20250226 5190 9.06 20250210 11480 -50.70 20241118 5190 9.06 20250210 1.12 N 475660 500 39 억 66080 N N 0 N 00 N
11 20250314 151347 57 100.00 KOSDAQ 화학 N N N N N 5630 120 2 2.18 103221605 18612 41.59 5530 5630 5450 7160 3860 5510 5545.97 0.83 0 4379 5770 5640 5540 5410 5310 5590 5360 40 1650 500 3850 10 1 7929835 446 -36.56 -8.87 12 0.23 -154.00 -635.00 11480 20241118 -50.96 5190 20250210 8.48 7030 -19.91 20250226 5190 8.48 20250210 11480 -50.96 20241118 5190 8.48 20250210 1.12 N 475660 500 39 억 66080 N N 0 N 00 N
12 20250314 141341 57 100.00 KOSDAQ 화학 N N N N N 5590 80 2 1.45 87175395 15735 35.16 5530 5610 5450 7160 3860 5510 5540.22 0.83 0 3595 5770 5640 5540 5410 5310 5590 5360 40 1650 500 3850 10 1 7929835 443 -36.30 -8.80 12 0.20 -154.00 -635.00 11480 20241118 -51.31 5190 20250210 7.71 7030 -20.48 20250226 5190 7.71 20250210 11480 -51.31 20241118 5190 7.71 20250210 1.12 N 475660 500 39 억 66080 N N 0 N 00 N