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
123330/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
20250318,160823,53,100.00,KOSDAQ,,화학,N,N,N,N, ,N,23550,-300,5,-1.26,3180954800,138398,305.60,23950,24400,22350,31000,16700,23850,22984.08,2.85,0,425,25183,24516,24033,23366,22883,24850,23700,40,7150,500,0,50,1,7968680,1877,-37.38,11.22,12,1.74,-630.00,2099.00,29200,20250110,-19.35,2880,20240717,717.71,29200,-19.35,20250110,19900,18.34,20250131,29200,-19.35,20250110,2880,717.71,20240717,0.40,N,123330,500,39 억,,227469,N,N,0,N,02,N
20250318,150827,53,100.00,KOSDAQ,,화학,N,N,N,N, ,N,23500,-350,5,-1.47,3115736800,135625,299.48,23950,24400,22350,31000,16700,23850,22973.17,2.85,0,317,25183,24516,24033,23366,22883,24850,23700,40,7150,500,0,50,1,7968680,1873,-37.30,11.20,12,1.70,-630.00,2099.00,29200,20250110,-19.52,2880,20240717,715.97,29200,-19.52,20250110,19900,18.09,20250131,29200,-19.52,20250110,2880,715.97,20240717,0.40,N,123330,500,39 억,,227469,N,N,0,N,02,N
20250318,140825,53,100.00,KOSDAQ,,화학,N,N,N,N, ,N,23100,-750,5,-3.14,2870179250,125190,276.44,23950,24400,22350,31000,16700,23850,22926.59,2.85,0,1033,25183,24516,24033,23366,22883,24850,23700,40,7150,500,0,50,1,7968680,1841,-36.67,11.01,12,1.57,-630.00,2099.00,29200,20250110,-20.89,2880,20240717,702.08,29200,-20.89,20250110,19900,16.08,20250131,29200,-20.89,20250110,2880,702.08,20240717,0.40,N,123330,500,39 억,,227469,N,N,0,N,02,N
20250318,130824,53,100.00,KOSDAQ,,화학,N,N,N,N, ,N,23150,-700,5,-2.94,2694650775,117630,259.74,23950,24400,22350,31000,16700,23850,22907.85,2.85,0,988,25183,24516,24033,23366,22883,24850,23700,40,7150,500,0,50,1,7968680,1845,-36.75,11.03,12,1.48,-630.00,2099.00,29200,20250110,-20.72,2880,20240717,703.82,29200,-20.72,20250110,19900,16.33,20250131,29200,-20.72,20250110,2880,703.82,20240717,0.40,N,123330,500,39 억,,227469,N,N,0,N,02,N
20250318,120825,53,100.00,KOSDAQ,,화학,N,N,N,N, ,N,23050,-800,5,-3.35,2363060300,103170,227.81,23950,24400,22350,31000,16700,23850,22904.53,2.85,0,2373,25183,24516,24033,23366,22883,24850,23700,40,7150,500,0,50,1,7968680,1837,-36.59,10.98,12,1.29,-630.00,2099.00,29200,20250110,-21.06,2880,20240717,700.35,29200,-21.06,20250110,19900,15.83,20250131,29200,-21.06,20250110,2880,700.35,20240717,0.40,N,123330,500,39 억,,227469,N,N,0,N,02,N
20250318,110823,53,100.00,KOSDAQ,,화학,N,N,N,N, ,N,22650,-1200,5,-5.03,2055945250,89860,198.42,23950,24400,22350,31000,16700,23850,22879.43,2.85,0,3860,25183,24516,24033,23366,22883,24850,23700,40,7150,500,0,50,1,7968680,1805,-35.95,10.79,12,1.13,-630.00,2099.00,29200,20250110,-22.43,2880,20240717,686.46,29200,-22.43,20250110,19900,13.82,20250131,29200,-22.43,20250110,2880,686.46,20240717,0.40,N,123330,500,39 억,,227469,N,N,0,N,02,N
20250318,100826,53,100.00,KOSDAQ,,화학,N,N,N,N, ,N,23400,-450,5,-1.89,535460150,22726,50.18,23950,24400,23250,31000,16700,23850,23561.57,2.85,0,627,25183,24516,24033,23366,22883,24850,23700,40,7150,500,0,50,1,7968680,1865,-37.14,11.15,12,0.29,-630.00,2099.00,29200,20250110,-19.86,2880,20240717,712.50,29200,-19.86,20250110,19900,17.59,20250131,29200,-19.86,20250110,2880,712.50,20240717,0.40,N,123330,500,39 억,,227469,N,N,0,N,02,N
20250318,090829,53,100.00,KOSDAQ,,화학,N,N,N,N, ,N,23500,-350,5,-1.47,102606200,4313,9.52,23950,24400,23500,31000,16700,23850,23789.98,2.85,0,594,25183,24516,24033,23366,22883,24850,23700,40,7150,500,0,50,1,7968680,1873,-37.30,11.20,12,0.05,-630.00,2099.00,29200,20250110,-19.52,2880,20240717,715.97,29200,-19.52,20250110,19900,18.09,20250131,29200,-19.52,20250110,2880,715.97,20240717,0.40,N,123330,500,39 억,,227469,N,N,0,N,02,N
20250317,160822,53,100.00,KOSDAQ,,화학,N,N,N,N, ,N,23850,-200,5,-0.83,1076809050,45174,74.64,23700,24700,23550,31250,16850,24050,23836.78,2.84,0,719,24950,24500,23900,23450,22850,24725,23675,40,7200,500,0,50,1,7968680,1901,-37.86,11.36,12,0.57,-630.00,2099.00,29200,20250110,-18.32,2880,20240717,728.12,29200,-18.32,20250110,19900,19.85,20250131,29200,-18.32,20250110,2880,728.12,20240717,0.46,N,123330,500,39 억,,226234,N,N,0,N,02,N
20250317,150822,53,100.00,KOSDAQ,,화학,N,N,N,N, ,N,23750,-300,5,-1.25,989507250,41520,68.60,23700,24700,23550,31250,16850,24050,23831.91,2.84,0,1548,24950,24500,23900,23450,22850,24725,23675,40,7200,500,0,50,1,7968680,1893,-37.70,11.31,12,0.52,-630.00,2099.00,29200,20250110,-18.66,2880,20240717,724.65,29200,-18.66,20250110,19900,19.35,20250131,29200,-18.66,20250110,2880,724.65,20240717,0.46,N,123330,500,39 억,,226234,N,N,0,N,02,N
20250317,140823,53,100.00,KOSDAQ,,화학,N,N,N,N, ,N,23750,-300,5,-1.25,849725300,35613,58.84,23700,24700,23550,31250,16850,24050,23859.82,2.84,0,1094,24950,24500,23900,23450,22850,24725,23675,40,7200,500,0,50,1,7968680,1893,-37.70,11.31,12,0.45,-630.00,2099.00,29200,20250110,-18.66,2880,20240717,724.65,29200,-18.66,20250110,19900,19.35,20250131,29200,-18.66,20250110,2880,724.65,20240717,0.46,N,123330,500,39 억,,226234,N,N,0,N,02,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 160823 53 100.00 KOSDAQ 화학 N N N N N 23550 -300 5 -1.26 3180954800 138398 305.60 23950 24400 22350 31000 16700 23850 22984.08 2.85 0 425 25183 24516 24033 23366 22883 24850 23700 40 7150 500 0 50 1 7968680 1877 -37.38 11.22 12 1.74 -630.00 2099.00 29200 20250110 -19.35 2880 20240717 717.71 29200 -19.35 20250110 19900 18.34 20250131 29200 -19.35 20250110 2880 717.71 20240717 0.40 N 123330 500 39 억 227469 N N 0 N 02 N
3 20250318 150827 53 100.00 KOSDAQ 화학 N N N N N 23500 -350 5 -1.47 3115736800 135625 299.48 23950 24400 22350 31000 16700 23850 22973.17 2.85 0 317 25183 24516 24033 23366 22883 24850 23700 40 7150 500 0 50 1 7968680 1873 -37.30 11.20 12 1.70 -630.00 2099.00 29200 20250110 -19.52 2880 20240717 715.97 29200 -19.52 20250110 19900 18.09 20250131 29200 -19.52 20250110 2880 715.97 20240717 0.40 N 123330 500 39 억 227469 N N 0 N 02 N
4 20250318 140825 53 100.00 KOSDAQ 화학 N N N N N 23100 -750 5 -3.14 2870179250 125190 276.44 23950 24400 22350 31000 16700 23850 22926.59 2.85 0 1033 25183 24516 24033 23366 22883 24850 23700 40 7150 500 0 50 1 7968680 1841 -36.67 11.01 12 1.57 -630.00 2099.00 29200 20250110 -20.89 2880 20240717 702.08 29200 -20.89 20250110 19900 16.08 20250131 29200 -20.89 20250110 2880 702.08 20240717 0.40 N 123330 500 39 억 227469 N N 0 N 02 N
5 20250318 130824 53 100.00 KOSDAQ 화학 N N N N N 23150 -700 5 -2.94 2694650775 117630 259.74 23950 24400 22350 31000 16700 23850 22907.85 2.85 0 988 25183 24516 24033 23366 22883 24850 23700 40 7150 500 0 50 1 7968680 1845 -36.75 11.03 12 1.48 -630.00 2099.00 29200 20250110 -20.72 2880 20240717 703.82 29200 -20.72 20250110 19900 16.33 20250131 29200 -20.72 20250110 2880 703.82 20240717 0.40 N 123330 500 39 억 227469 N N 0 N 02 N
6 20250318 120825 53 100.00 KOSDAQ 화학 N N N N N 23050 -800 5 -3.35 2363060300 103170 227.81 23950 24400 22350 31000 16700 23850 22904.53 2.85 0 2373 25183 24516 24033 23366 22883 24850 23700 40 7150 500 0 50 1 7968680 1837 -36.59 10.98 12 1.29 -630.00 2099.00 29200 20250110 -21.06 2880 20240717 700.35 29200 -21.06 20250110 19900 15.83 20250131 29200 -21.06 20250110 2880 700.35 20240717 0.40 N 123330 500 39 억 227469 N N 0 N 02 N
7 20250318 110823 53 100.00 KOSDAQ 화학 N N N N N 22650 -1200 5 -5.03 2055945250 89860 198.42 23950 24400 22350 31000 16700 23850 22879.43 2.85 0 3860 25183 24516 24033 23366 22883 24850 23700 40 7150 500 0 50 1 7968680 1805 -35.95 10.79 12 1.13 -630.00 2099.00 29200 20250110 -22.43 2880 20240717 686.46 29200 -22.43 20250110 19900 13.82 20250131 29200 -22.43 20250110 2880 686.46 20240717 0.40 N 123330 500 39 억 227469 N N 0 N 02 N
8 20250318 100826 53 100.00 KOSDAQ 화학 N N N N N 23400 -450 5 -1.89 535460150 22726 50.18 23950 24400 23250 31000 16700 23850 23561.57 2.85 0 627 25183 24516 24033 23366 22883 24850 23700 40 7150 500 0 50 1 7968680 1865 -37.14 11.15 12 0.29 -630.00 2099.00 29200 20250110 -19.86 2880 20240717 712.50 29200 -19.86 20250110 19900 17.59 20250131 29200 -19.86 20250110 2880 712.50 20240717 0.40 N 123330 500 39 억 227469 N N 0 N 02 N
9 20250318 090829 53 100.00 KOSDAQ 화학 N N N N N 23500 -350 5 -1.47 102606200 4313 9.52 23950 24400 23500 31000 16700 23850 23789.98 2.85 0 594 25183 24516 24033 23366 22883 24850 23700 40 7150 500 0 50 1 7968680 1873 -37.30 11.20 12 0.05 -630.00 2099.00 29200 20250110 -19.52 2880 20240717 715.97 29200 -19.52 20250110 19900 18.09 20250131 29200 -19.52 20250110 2880 715.97 20240717 0.40 N 123330 500 39 억 227469 N N 0 N 02 N
10 20250317 160822 53 100.00 KOSDAQ 화학 N N N N N 23850 -200 5 -0.83 1076809050 45174 74.64 23700 24700 23550 31250 16850 24050 23836.78 2.84 0 719 24950 24500 23900 23450 22850 24725 23675 40 7200 500 0 50 1 7968680 1901 -37.86 11.36 12 0.57 -630.00 2099.00 29200 20250110 -18.32 2880 20240717 728.12 29200 -18.32 20250110 19900 19.85 20250131 29200 -18.32 20250110 2880 728.12 20240717 0.46 N 123330 500 39 억 226234 N N 0 N 02 N
11 20250317 150822 53 100.00 KOSDAQ 화학 N N N N N 23750 -300 5 -1.25 989507250 41520 68.60 23700 24700 23550 31250 16850 24050 23831.91 2.84 0 1548 24950 24500 23900 23450 22850 24725 23675 40 7200 500 0 50 1 7968680 1893 -37.70 11.31 12 0.52 -630.00 2099.00 29200 20250110 -18.66 2880 20240717 724.65 29200 -18.66 20250110 19900 19.35 20250131 29200 -18.66 20250110 2880 724.65 20240717 0.46 N 123330 500 39 억 226234 N N 0 N 02 N
12 20250317 140823 53 100.00 KOSDAQ 화학 N N N N N 23750 -300 5 -1.25 849725300 35613 58.84 23700 24700 23550 31250 16850 24050 23859.82 2.84 0 1094 24950 24500 23900 23450 22850 24725 23675 40 7200 500 0 50 1 7968680 1893 -37.70 11.31 12 0.45 -630.00 2099.00 29200 20250110 -18.66 2880 20240717 724.65 29200 -18.66 20250110 19900 19.35 20250131 29200 -18.66 20250110 2880 724.65 20240717 0.46 N 123330 500 39 억 226234 N N 0 N 02 N