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
121850/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
20250318,160820,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1495,0,3,0.00,359007780,239140,67.32,1495,1526,1481,1943,1047,1495,1501.25,1.87,0,24676,1583,1539,1501,1457,1419,1561,1479,153,448,500,890,1,1,30614175,458,-10.31,2.70,12,0.78,-145.00,554.00,2500,20241211,-40.20,784,20241203,90.69,1995,-25.06,20250115,1230,21.54,20250207,2500,-40.20,20241211,784,90.69,20241203,0.00,N,121850,500,153 억,,571981,N,N,0,N,00,N
20250318,150824,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1507,12,2,0.80,334689113,222914,62.75,1495,1526,1481,1943,1047,1495,1501.43,1.87,0,18102,1583,1539,1501,1457,1419,1561,1479,153,448,500,890,1,1,30614175,461,-10.39,2.72,12,0.73,-145.00,554.00,2500,20241211,-39.72,784,20241203,92.22,1995,-24.46,20250115,1230,22.52,20250207,2500,-39.72,20241211,784,92.22,20241203,0.00,N,121850,500,153 억,,571981,N,N,0,N,00,N
20250318,140821,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1503,8,2,0.54,318091820,211882,59.65,1495,1526,1481,1943,1047,1495,1501.27,1.87,0,17655,1583,1539,1501,1457,1419,1561,1479,153,448,500,890,1,1,30614175,460,-10.37,2.71,12,0.69,-145.00,554.00,2500,20241211,-39.88,784,20241203,91.71,1995,-24.66,20250115,1230,22.20,20250207,2500,-39.88,20241211,784,91.71,20241203,0.00,N,121850,500,153 억,,571981,N,N,0,N,00,N
20250318,130821,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1488,-7,5,-0.47,286750832,191066,53.79,1495,1526,1481,1943,1047,1495,1500.79,1.87,0,16074,1583,1539,1501,1457,1419,1561,1479,153,448,500,890,1,1,30614175,456,-10.26,2.69,12,0.62,-145.00,554.00,2500,20241211,-40.48,784,20241203,89.80,1995,-25.41,20250115,1230,20.98,20250207,2500,-40.48,20241211,784,89.80,20241203,0.00,N,121850,500,153 억,,571981,N,N,0,N,00,N
20250318,120821,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1502,7,2,0.47,196004150,130292,36.68,1495,1526,1481,1943,1047,1495,1504.35,1.87,0,15742,1583,1539,1501,1457,1419,1561,1479,153,448,500,890,1,1,30614175,460,-10.36,2.71,12,0.43,-145.00,554.00,2500,20241211,-39.92,784,20241203,91.58,1995,-24.71,20250115,1230,22.11,20250207,2500,-39.92,20241211,784,91.58,20241203,0.00,N,121850,500,153 억,,571981,N,N,0,N,00,N
20250318,110820,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1520,25,2,1.67,170705716,113475,31.94,1495,1526,1481,1943,1047,1495,1504.35,1.87,0,21645,1583,1539,1501,1457,1419,1561,1479,153,448,500,890,1,1,30614175,465,-10.48,2.74,12,0.37,-145.00,554.00,2500,20241211,-39.20,784,20241203,93.88,1995,-23.81,20250115,1230,23.58,20250207,2500,-39.20,20241211,784,93.88,20241203,0.00,N,121850,500,153 억,,571981,N,N,0,N,00,N
20250318,100822,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1508,13,2,0.87,113264667,75705,21.31,1495,1521,1481,1943,1047,1495,1496.13,1.87,0,23700,1583,1539,1501,1457,1419,1561,1479,153,448,500,890,1,1,30614175,462,-10.40,2.72,12,0.25,-145.00,554.00,2500,20241211,-39.68,784,20241203,92.35,1995,-24.41,20250115,1230,22.60,20250207,2500,-39.68,20241211,784,92.35,20241203,0.00,N,121850,500,153 억,,571981,N,N,0,N,00,N
20250318,090825,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1500,5,2,0.33,21447457,14203,4.00,1495,1521,1495,1943,1047,1495,1510.07,1.87,0,5121,1583,1539,1501,1457,1419,1561,1479,153,448,500,890,1,1,30614175,459,-10.34,2.71,12,0.05,-145.00,554.00,2500,20241211,-40.00,784,20241203,91.33,1995,-24.81,20250115,1230,21.95,20250207,2500,-40.00,20241211,784,91.33,20241203,0.00,N,121850,500,153 억,,571981,N,N,0,N,00,N
20250317,160818,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1495,1,2,0.07,526934295,351844,115.75,1494,1545,1463,1942,1046,1494,1497.64,2.07,0,-27653,1562,1528,1471,1437,1380,1545,1454,153,448,500,890,1,1,30614175,458,-10.31,2.70,12,1.15,-145.00,554.00,2500,20241211,-40.20,784,20241203,90.69,1995,-25.06,20250115,1230,21.54,20250207,2500,-40.20,20241211,784,90.69,20241203,0.00,N,121850,500,153 억,,633278,N,N,0,N,00,N
20250317,150818,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1504,10,2,0.67,515071297,343931,113.15,1494,1545,1463,1942,1046,1494,1497.60,2.07,0,-27072,1562,1528,1471,1437,1380,1545,1454,153,448,500,890,1,1,30614175,460,-10.37,2.71,12,1.12,-145.00,554.00,2500,20241211,-39.84,784,20241203,91.84,1995,-24.61,20250115,1230,22.28,20250207,2500,-39.84,20241211,784,91.84,20241203,0.00,N,121850,500,153 억,,633278,N,N,0,N,00,N
20250317,140819,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1509,15,2,1.00,480635114,320918,105.58,1494,1545,1463,1942,1046,1494,1497.69,2.07,0,-25537,1562,1528,1471,1437,1380,1545,1454,153,448,500,890,1,1,30614175,462,-10.41,2.72,12,1.05,-145.00,554.00,2500,20241211,-39.64,784,20241203,92.47,1995,-24.36,20250115,1230,22.68,20250207,2500,-39.64,20241211,784,92.47,20241203,0.00,N,121850,500,153 억,,633278,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 160820 57 100.00 KOSDAQ 화학 N N N N N 1495 0 3 0.00 359007780 239140 67.32 1495 1526 1481 1943 1047 1495 1501.25 1.87 0 24676 1583 1539 1501 1457 1419 1561 1479 153 448 500 890 1 1 30614175 458 -10.31 2.70 12 0.78 -145.00 554.00 2500 20241211 -40.20 784 20241203 90.69 1995 -25.06 20250115 1230 21.54 20250207 2500 -40.20 20241211 784 90.69 20241203 0.00 N 121850 500 153 억 571981 N N 0 N 00 N
3 20250318 150824 57 100.00 KOSDAQ 화학 N N N N N 1507 12 2 0.80 334689113 222914 62.75 1495 1526 1481 1943 1047 1495 1501.43 1.87 0 18102 1583 1539 1501 1457 1419 1561 1479 153 448 500 890 1 1 30614175 461 -10.39 2.72 12 0.73 -145.00 554.00 2500 20241211 -39.72 784 20241203 92.22 1995 -24.46 20250115 1230 22.52 20250207 2500 -39.72 20241211 784 92.22 20241203 0.00 N 121850 500 153 억 571981 N N 0 N 00 N
4 20250318 140821 57 100.00 KOSDAQ 화학 N N N N N 1503 8 2 0.54 318091820 211882 59.65 1495 1526 1481 1943 1047 1495 1501.27 1.87 0 17655 1583 1539 1501 1457 1419 1561 1479 153 448 500 890 1 1 30614175 460 -10.37 2.71 12 0.69 -145.00 554.00 2500 20241211 -39.88 784 20241203 91.71 1995 -24.66 20250115 1230 22.20 20250207 2500 -39.88 20241211 784 91.71 20241203 0.00 N 121850 500 153 억 571981 N N 0 N 00 N
5 20250318 130821 57 100.00 KOSDAQ 화학 N N N N N 1488 -7 5 -0.47 286750832 191066 53.79 1495 1526 1481 1943 1047 1495 1500.79 1.87 0 16074 1583 1539 1501 1457 1419 1561 1479 153 448 500 890 1 1 30614175 456 -10.26 2.69 12 0.62 -145.00 554.00 2500 20241211 -40.48 784 20241203 89.80 1995 -25.41 20250115 1230 20.98 20250207 2500 -40.48 20241211 784 89.80 20241203 0.00 N 121850 500 153 억 571981 N N 0 N 00 N
6 20250318 120821 57 100.00 KOSDAQ 화학 N N N N N 1502 7 2 0.47 196004150 130292 36.68 1495 1526 1481 1943 1047 1495 1504.35 1.87 0 15742 1583 1539 1501 1457 1419 1561 1479 153 448 500 890 1 1 30614175 460 -10.36 2.71 12 0.43 -145.00 554.00 2500 20241211 -39.92 784 20241203 91.58 1995 -24.71 20250115 1230 22.11 20250207 2500 -39.92 20241211 784 91.58 20241203 0.00 N 121850 500 153 억 571981 N N 0 N 00 N
7 20250318 110820 57 100.00 KOSDAQ 화학 N N N N N 1520 25 2 1.67 170705716 113475 31.94 1495 1526 1481 1943 1047 1495 1504.35 1.87 0 21645 1583 1539 1501 1457 1419 1561 1479 153 448 500 890 1 1 30614175 465 -10.48 2.74 12 0.37 -145.00 554.00 2500 20241211 -39.20 784 20241203 93.88 1995 -23.81 20250115 1230 23.58 20250207 2500 -39.20 20241211 784 93.88 20241203 0.00 N 121850 500 153 억 571981 N N 0 N 00 N
8 20250318 100822 57 100.00 KOSDAQ 화학 N N N N N 1508 13 2 0.87 113264667 75705 21.31 1495 1521 1481 1943 1047 1495 1496.13 1.87 0 23700 1583 1539 1501 1457 1419 1561 1479 153 448 500 890 1 1 30614175 462 -10.40 2.72 12 0.25 -145.00 554.00 2500 20241211 -39.68 784 20241203 92.35 1995 -24.41 20250115 1230 22.60 20250207 2500 -39.68 20241211 784 92.35 20241203 0.00 N 121850 500 153 억 571981 N N 0 N 00 N
9 20250318 090825 57 100.00 KOSDAQ 화학 N N N N N 1500 5 2 0.33 21447457 14203 4.00 1495 1521 1495 1943 1047 1495 1510.07 1.87 0 5121 1583 1539 1501 1457 1419 1561 1479 153 448 500 890 1 1 30614175 459 -10.34 2.71 12 0.05 -145.00 554.00 2500 20241211 -40.00 784 20241203 91.33 1995 -24.81 20250115 1230 21.95 20250207 2500 -40.00 20241211 784 91.33 20241203 0.00 N 121850 500 153 억 571981 N N 0 N 00 N
10 20250317 160818 57 100.00 KOSDAQ 화학 N N N N N 1495 1 2 0.07 526934295 351844 115.75 1494 1545 1463 1942 1046 1494 1497.64 2.07 0 -27653 1562 1528 1471 1437 1380 1545 1454 153 448 500 890 1 1 30614175 458 -10.31 2.70 12 1.15 -145.00 554.00 2500 20241211 -40.20 784 20241203 90.69 1995 -25.06 20250115 1230 21.54 20250207 2500 -40.20 20241211 784 90.69 20241203 0.00 N 121850 500 153 억 633278 N N 0 N 00 N
11 20250317 150818 57 100.00 KOSDAQ 화학 N N N N N 1504 10 2 0.67 515071297 343931 113.15 1494 1545 1463 1942 1046 1494 1497.60 2.07 0 -27072 1562 1528 1471 1437 1380 1545 1454 153 448 500 890 1 1 30614175 460 -10.37 2.71 12 1.12 -145.00 554.00 2500 20241211 -39.84 784 20241203 91.84 1995 -24.61 20250115 1230 22.28 20250207 2500 -39.84 20241211 784 91.84 20241203 0.00 N 121850 500 153 억 633278 N N 0 N 00 N
12 20250317 140819 57 100.00 KOSDAQ 화학 N N N N N 1509 15 2 1.00 480635114 320918 105.58 1494 1545 1463 1942 1046 1494 1497.69 2.07 0 -25537 1562 1528 1471 1437 1380 1545 1454 153 448 500 890 1 1 30614175 462 -10.41 2.72 12 1.05 -145.00 554.00 2500 20241211 -39.64 784 20241203 92.47 1995 -24.36 20250115 1230 22.68 20250207 2500 -39.64 20241211 784 92.47 20241203 0.00 N 121850 500 153 억 633278 N N 0 N 00 N