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
021650/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
20250318,160339,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2215,-20,5,-0.89,23323190,10487,76.23,2235,2260,2215,2905,1565,2235,2224.01,3.67,0,362,2288,2261,2243,2216,2198,2252,2207,82,670,500,1560,5,1,16350563,362,4.39,0.42,12,0.06,505.00,5299.00,2770,20240308,-20.04,1920,20241210,15.36,2380,-6.93,20250108,2110,4.98,20250205,2760,-19.75,20240325,1920,15.36,20241210,0.82,N,021650,500,81 억,,599648,N,N,0,N,00,N
20250318,150342,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2235,0,3,0.00,20362235,9151,66.52,2235,2260,2215,2905,1565,2235,2225.14,3.67,0,357,2288,2261,2243,2216,2198,2252,2207,82,670,500,1560,5,1,16350563,365,4.43,0.42,12,0.06,505.00,5299.00,2770,20240308,-19.31,1920,20241210,16.41,2380,-6.09,20250108,2110,5.92,20250205,2760,-19.02,20240325,1920,16.41,20241210,0.82,N,021650,500,81 억,,599648,N,N,0,N,00,N
20250318,140341,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2230,-5,5,-0.22,10228685,4592,33.38,2235,2260,2220,2905,1565,2235,2227.50,3.67,0,362,2288,2261,2243,2216,2198,2252,2207,82,670,500,1560,5,1,16350563,365,4.42,0.42,12,0.03,505.00,5299.00,2770,20240308,-19.49,1920,20241210,16.15,2380,-6.30,20250108,2110,5.69,20250205,2760,-19.20,20240325,1920,16.15,20241210,0.82,N,021650,500,81 억,,599648,N,N,0,N,00,N
20250318,130340,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2230,-5,5,-0.22,10221995,4589,33.36,2235,2260,2220,2905,1565,2235,2227.50,3.67,0,365,2288,2261,2243,2216,2198,2252,2207,82,670,500,1560,5,1,16350563,365,4.42,0.42,12,0.03,505.00,5299.00,2770,20240308,-19.49,1920,20241210,16.15,2380,-6.30,20250108,2110,5.69,20250205,2760,-19.20,20240325,1920,16.15,20241210,0.82,N,021650,500,81 억,,599648,N,N,0,N,00,N
20250318,120340,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2225,-10,5,-0.45,8168165,3668,26.66,2235,2260,2220,2905,1565,2235,2226.87,3.67,0,896,2288,2261,2243,2216,2198,2252,2207,82,670,500,1560,5,1,16350563,364,4.41,0.42,12,0.02,505.00,5299.00,2770,20240308,-19.68,1920,20241210,15.89,2380,-6.51,20250108,2110,5.45,20250205,2760,-19.38,20240325,1920,15.89,20241210,0.82,N,021650,500,81 억,,599648,N,N,0,N,00,N
20250318,110340,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2225,-10,5,-0.45,7976815,3582,26.04,2235,2260,2220,2905,1565,2235,2226.92,3.67,0,982,2288,2261,2243,2216,2198,2252,2207,82,670,500,1560,5,1,16350563,364,4.41,0.42,12,0.02,505.00,5299.00,2770,20240308,-19.68,1920,20241210,15.89,2380,-6.51,20250108,2110,5.45,20250205,2760,-19.38,20240325,1920,15.89,20241210,0.82,N,021650,500,81 억,,599648,N,N,0,N,00,N
20250318,100341,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2250,15,2,0.67,2689000,1203,8.74,2235,2260,2235,2905,1565,2235,2235.25,3.67,0,102,2288,2261,2243,2216,2198,2252,2207,82,670,500,1560,5,1,16350563,368,4.46,0.42,12,0.01,505.00,5299.00,2770,20240308,-18.77,1920,20241210,17.19,2380,-5.46,20250108,2110,6.64,20250205,2760,-18.48,20240325,1920,17.19,20241210,0.82,N,021650,500,81 억,,599648,N,N,0,N,00,N
20250318,090341,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2235,0,3,0.00,2235,1,0.01,2235,2235,2235,2905,1565,2235,2235.00,3.67,0,0,2288,2261,2243,2216,2198,2252,2207,82,670,500,1560,5,1,16350563,365,4.43,0.42,12,0.00,505.00,5299.00,2770,20240308,-19.31,1920,20241210,16.41,2380,-6.09,20250108,2110,5.92,20250205,2760,-19.02,20240325,1920,16.41,20241210,0.82,N,021650,500,81 억,,599648,N,N,0,N,00,N
20250317,160341,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2235,-25,5,-1.11,30770130,13757,230.01,2260,2270,2225,2935,1585,2260,2236.69,3.67,0,-166,2310,2285,2260,2235,2210,2297,2247,82,675,500,1580,5,1,16350563,365,4.43,0.42,12,0.08,505.00,5299.00,2790,20240305,-19.89,1920,20241210,16.41,2380,-6.09,20250108,2110,5.92,20250205,2760,-19.02,20240325,1920,16.41,20241210,0.81,N,021650,500,81 억,,599820,N,N,0,N,00,N
20250317,150339,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2250,-10,5,-0.44,28284075,12645,211.42,2260,2270,2225,2935,1585,2260,2236.78,3.67,0,-27,2310,2285,2260,2235,2210,2297,2247,82,675,500,1580,5,1,16350563,368,4.46,0.42,12,0.08,505.00,5299.00,2790,20240305,-19.35,1920,20241210,17.19,2380,-5.46,20250108,2110,6.64,20250205,2760,-18.48,20240325,1920,17.19,20241210,0.81,N,021650,500,81 억,,599820,N,N,0,N,00,N
20250317,140340,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2255,-5,5,-0.22,23570335,10536,176.16,2260,2270,2225,2935,1585,2260,2237.12,3.67,0,-90,2310,2285,2260,2235,2210,2297,2247,82,675,500,1580,5,1,16350563,369,4.47,0.43,12,0.06,505.00,5299.00,2790,20240305,-19.18,1920,20241210,17.45,2380,-5.25,20250108,2110,6.87,20250205,2760,-18.30,20240325,1920,17.45,20241210,0.81,N,021650,500,81 억,,599820,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 160339 57 100.00 KOSDAQ 화학 N N N N N 2215 -20 5 -0.89 23323190 10487 76.23 2235 2260 2215 2905 1565 2235 2224.01 3.67 0 362 2288 2261 2243 2216 2198 2252 2207 82 670 500 1560 5 1 16350563 362 4.39 0.42 12 0.06 505.00 5299.00 2770 20240308 -20.04 1920 20241210 15.36 2380 -6.93 20250108 2110 4.98 20250205 2760 -19.75 20240325 1920 15.36 20241210 0.82 N 021650 500 81 억 599648 N N 0 N 00 N
3 20250318 150342 57 100.00 KOSDAQ 화학 N N N N N 2235 0 3 0.00 20362235 9151 66.52 2235 2260 2215 2905 1565 2235 2225.14 3.67 0 357 2288 2261 2243 2216 2198 2252 2207 82 670 500 1560 5 1 16350563 365 4.43 0.42 12 0.06 505.00 5299.00 2770 20240308 -19.31 1920 20241210 16.41 2380 -6.09 20250108 2110 5.92 20250205 2760 -19.02 20240325 1920 16.41 20241210 0.82 N 021650 500 81 억 599648 N N 0 N 00 N
4 20250318 140341 57 100.00 KOSDAQ 화학 N N N N N 2230 -5 5 -0.22 10228685 4592 33.38 2235 2260 2220 2905 1565 2235 2227.50 3.67 0 362 2288 2261 2243 2216 2198 2252 2207 82 670 500 1560 5 1 16350563 365 4.42 0.42 12 0.03 505.00 5299.00 2770 20240308 -19.49 1920 20241210 16.15 2380 -6.30 20250108 2110 5.69 20250205 2760 -19.20 20240325 1920 16.15 20241210 0.82 N 021650 500 81 억 599648 N N 0 N 00 N
5 20250318 130340 57 100.00 KOSDAQ 화학 N N N N N 2230 -5 5 -0.22 10221995 4589 33.36 2235 2260 2220 2905 1565 2235 2227.50 3.67 0 365 2288 2261 2243 2216 2198 2252 2207 82 670 500 1560 5 1 16350563 365 4.42 0.42 12 0.03 505.00 5299.00 2770 20240308 -19.49 1920 20241210 16.15 2380 -6.30 20250108 2110 5.69 20250205 2760 -19.20 20240325 1920 16.15 20241210 0.82 N 021650 500 81 억 599648 N N 0 N 00 N
6 20250318 120340 57 100.00 KOSDAQ 화학 N N N N N 2225 -10 5 -0.45 8168165 3668 26.66 2235 2260 2220 2905 1565 2235 2226.87 3.67 0 896 2288 2261 2243 2216 2198 2252 2207 82 670 500 1560 5 1 16350563 364 4.41 0.42 12 0.02 505.00 5299.00 2770 20240308 -19.68 1920 20241210 15.89 2380 -6.51 20250108 2110 5.45 20250205 2760 -19.38 20240325 1920 15.89 20241210 0.82 N 021650 500 81 억 599648 N N 0 N 00 N
7 20250318 110340 57 100.00 KOSDAQ 화학 N N N N N 2225 -10 5 -0.45 7976815 3582 26.04 2235 2260 2220 2905 1565 2235 2226.92 3.67 0 982 2288 2261 2243 2216 2198 2252 2207 82 670 500 1560 5 1 16350563 364 4.41 0.42 12 0.02 505.00 5299.00 2770 20240308 -19.68 1920 20241210 15.89 2380 -6.51 20250108 2110 5.45 20250205 2760 -19.38 20240325 1920 15.89 20241210 0.82 N 021650 500 81 억 599648 N N 0 N 00 N
8 20250318 100341 57 100.00 KOSDAQ 화학 N N N N N 2250 15 2 0.67 2689000 1203 8.74 2235 2260 2235 2905 1565 2235 2235.25 3.67 0 102 2288 2261 2243 2216 2198 2252 2207 82 670 500 1560 5 1 16350563 368 4.46 0.42 12 0.01 505.00 5299.00 2770 20240308 -18.77 1920 20241210 17.19 2380 -5.46 20250108 2110 6.64 20250205 2760 -18.48 20240325 1920 17.19 20241210 0.82 N 021650 500 81 억 599648 N N 0 N 00 N
9 20250318 090341 57 100.00 KOSDAQ 화학 N N N N N 2235 0 3 0.00 2235 1 0.01 2235 2235 2235 2905 1565 2235 2235.00 3.67 0 0 2288 2261 2243 2216 2198 2252 2207 82 670 500 1560 5 1 16350563 365 4.43 0.42 12 0.00 505.00 5299.00 2770 20240308 -19.31 1920 20241210 16.41 2380 -6.09 20250108 2110 5.92 20250205 2760 -19.02 20240325 1920 16.41 20241210 0.82 N 021650 500 81 억 599648 N N 0 N 00 N
10 20250317 160341 57 100.00 KOSDAQ 화학 N N N N N 2235 -25 5 -1.11 30770130 13757 230.01 2260 2270 2225 2935 1585 2260 2236.69 3.67 0 -166 2310 2285 2260 2235 2210 2297 2247 82 675 500 1580 5 1 16350563 365 4.43 0.42 12 0.08 505.00 5299.00 2790 20240305 -19.89 1920 20241210 16.41 2380 -6.09 20250108 2110 5.92 20250205 2760 -19.02 20240325 1920 16.41 20241210 0.81 N 021650 500 81 억 599820 N N 0 N 00 N
11 20250317 150339 57 100.00 KOSDAQ 화학 N N N N N 2250 -10 5 -0.44 28284075 12645 211.42 2260 2270 2225 2935 1585 2260 2236.78 3.67 0 -27 2310 2285 2260 2235 2210 2297 2247 82 675 500 1580 5 1 16350563 368 4.46 0.42 12 0.08 505.00 5299.00 2790 20240305 -19.35 1920 20241210 17.19 2380 -5.46 20250108 2110 6.64 20250205 2760 -18.48 20240325 1920 17.19 20241210 0.81 N 021650 500 81 억 599820 N N 0 N 00 N
12 20250317 140340 57 100.00 KOSDAQ 화학 N N N N N 2255 -5 5 -0.22 23570335 10536 176.16 2260 2270 2225 2935 1585 2260 2237.12 3.67 0 -90 2310 2285 2260 2235 2210 2297 2247 82 675 500 1580 5 1 16350563 369 4.47 0.43 12 0.06 505.00 5299.00 2790 20240305 -19.18 1920 20241210 17.45 2380 -5.25 20250108 2110 6.87 20250205 2760 -18.30 20240325 1920 17.45 20241210 0.81 N 021650 500 81 억 599820 N N 0 N 00 N