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
252500/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
20250318,161034,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,860,3,2,0.35,45435455,53267,66.24,859,865,842,1114,600,857,852.97,4.97,0,4405,867,861,855,849,843,865,853,41,257,100,510,1,1,41486390,357,12.84,0.91,12,0.13,67.00,946.00,1392,20240603,-38.22,761,20241210,13.01,908,-5.29,20250131,817,5.26,20250102,1392,-38.22,20240603,761,13.01,20241210,1.51,N,252500,100,41 억,,2061170,N,N,0,N,00,N
20250318,151040,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,855,-2,5,-0.23,42706010,50090,62.29,859,865,842,1114,600,857,852.59,4.97,0,5705,867,861,855,849,843,865,853,41,257,100,510,1,1,41486390,355,12.76,0.90,12,0.12,67.00,946.00,1392,20240603,-38.58,761,20241210,12.35,908,-5.84,20250131,817,4.65,20250102,1392,-38.58,20240603,761,12.35,20241210,1.51,N,252500,100,41 억,,2061170,N,N,0,N,00,N
20250318,141036,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,850,-7,5,-0.82,37217253,43643,54.27,859,865,842,1114,600,857,852.77,4.97,0,3745,867,861,855,849,843,865,853,41,257,100,510,1,1,41486390,353,12.69,0.90,12,0.11,67.00,946.00,1392,20240603,-38.94,761,20241210,11.70,908,-6.39,20250131,817,4.04,20250102,1392,-38.94,20240603,761,11.70,20241210,1.51,N,252500,100,41 억,,2061170,N,N,0,N,00,N
20250318,131035,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,856,-1,5,-0.12,35532531,41666,51.82,859,865,842,1114,600,857,852.79,4.97,0,3339,867,861,855,849,843,865,853,41,257,100,510,1,1,41486390,355,12.78,0.90,12,0.10,67.00,946.00,1392,20240603,-38.51,761,20241210,12.48,908,-5.73,20250131,817,4.77,20250102,1392,-38.51,20240603,761,12.48,20241210,1.51,N,252500,100,41 억,,2061170,N,N,0,N,00,N
20250318,121038,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,855,-2,5,-0.23,33539579,39335,48.92,859,865,842,1114,600,857,852.67,4.97,0,3312,867,861,855,849,843,865,853,41,257,100,510,1,1,41486390,355,12.76,0.90,12,0.09,67.00,946.00,1392,20240603,-38.58,761,20241210,12.35,908,-5.84,20250131,817,4.65,20250102,1392,-38.58,20240603,761,12.35,20241210,1.51,N,252500,100,41 억,,2061170,N,N,0,N,00,N
20250318,111036,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,857,0,3,0.00,12583279,14642,18.21,859,865,853,1114,600,857,859.40,4.97,0,1585,867,861,855,849,843,865,853,41,257,100,510,1,1,41486390,356,12.79,0.91,12,0.04,67.00,946.00,1392,20240603,-38.43,761,20241210,12.61,908,-5.62,20250131,817,4.90,20250102,1392,-38.43,20240603,761,12.61,20241210,1.51,N,252500,100,41 억,,2061170,N,N,0,N,00,N
20250318,101038,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,863,6,2,0.70,11936998,13890,17.27,859,865,857,1114,600,857,859.40,4.97,0,1450,867,861,855,849,843,865,853,41,257,100,510,1,1,41486390,358,12.88,0.91,12,0.03,67.00,946.00,1392,20240603,-38.00,761,20241210,13.40,908,-4.96,20250131,817,5.63,20250102,1392,-38.00,20240603,761,13.40,20241210,1.51,N,252500,100,41 억,,2061170,N,N,0,N,00,N
20250318,091041,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,858,1,2,0.12,5113116,5952,7.40,859,865,858,1114,600,857,859.06,4.97,0,1222,867,861,855,849,843,865,853,41,257,100,510,1,1,41486390,356,12.81,0.91,12,0.01,67.00,946.00,1392,20240603,-38.36,761,20241210,12.75,908,-5.51,20250131,817,5.02,20250102,1392,-38.36,20240603,761,12.75,20241210,1.51,N,252500,100,41 억,,2061170,N,N,0,N,00,N
20250317,161033,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,857,1,2,0.12,68598924,80408,84.92,856,861,849,1112,600,856,853.14,4.96,0,4178,869,862,851,844,833,866,848,41,256,100,510,1,1,41486390,356,12.79,0.91,12,0.19,67.00,946.00,1392,20240603,-38.43,761,20241210,12.61,908,-5.62,20250131,817,4.90,20250102,1392,-38.43,20240603,761,12.61,20241210,1.51,N,252500,100,41 억,,2055820,N,N,0,N,00,N
20250317,151032,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,854,-2,5,-0.23,63296811,74193,78.35,856,861,849,1112,600,856,853.14,4.96,0,4725,869,862,851,844,833,866,848,41,256,100,510,1,1,41486390,354,12.75,0.90,12,0.18,67.00,946.00,1392,20240603,-38.65,761,20241210,12.22,908,-5.95,20250131,817,4.53,20250102,1392,-38.65,20240603,761,12.22,20241210,1.51,N,252500,100,41 억,,2055820,N,N,0,N,00,N
20250317,141035,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,851,-5,5,-0.58,58162348,68164,71.99,856,861,849,1112,600,856,853.27,4.96,0,4728,869,862,851,844,833,866,848,41,256,100,510,1,1,41486390,353,12.70,0.90,12,0.16,67.00,946.00,1392,20240603,-38.86,761,20241210,11.83,908,-6.28,20250131,817,4.16,20250102,1392,-38.86,20240603,761,11.83,20241210,1.51,N,252500,100,41 억,,2055820,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 161034 57 100.00 KOSDAQ 화학 N N N N N 860 3 2 0.35 45435455 53267 66.24 859 865 842 1114 600 857 852.97 4.97 0 4405 867 861 855 849 843 865 853 41 257 100 510 1 1 41486390 357 12.84 0.91 12 0.13 67.00 946.00 1392 20240603 -38.22 761 20241210 13.01 908 -5.29 20250131 817 5.26 20250102 1392 -38.22 20240603 761 13.01 20241210 1.51 N 252500 100 41 억 2061170 N N 0 N 00 N
3 20250318 151040 57 100.00 KOSDAQ 화학 N N N N N 855 -2 5 -0.23 42706010 50090 62.29 859 865 842 1114 600 857 852.59 4.97 0 5705 867 861 855 849 843 865 853 41 257 100 510 1 1 41486390 355 12.76 0.90 12 0.12 67.00 946.00 1392 20240603 -38.58 761 20241210 12.35 908 -5.84 20250131 817 4.65 20250102 1392 -38.58 20240603 761 12.35 20241210 1.51 N 252500 100 41 억 2061170 N N 0 N 00 N
4 20250318 141036 57 100.00 KOSDAQ 화학 N N N N N 850 -7 5 -0.82 37217253 43643 54.27 859 865 842 1114 600 857 852.77 4.97 0 3745 867 861 855 849 843 865 853 41 257 100 510 1 1 41486390 353 12.69 0.90 12 0.11 67.00 946.00 1392 20240603 -38.94 761 20241210 11.70 908 -6.39 20250131 817 4.04 20250102 1392 -38.94 20240603 761 11.70 20241210 1.51 N 252500 100 41 억 2061170 N N 0 N 00 N
5 20250318 131035 57 100.00 KOSDAQ 화학 N N N N N 856 -1 5 -0.12 35532531 41666 51.82 859 865 842 1114 600 857 852.79 4.97 0 3339 867 861 855 849 843 865 853 41 257 100 510 1 1 41486390 355 12.78 0.90 12 0.10 67.00 946.00 1392 20240603 -38.51 761 20241210 12.48 908 -5.73 20250131 817 4.77 20250102 1392 -38.51 20240603 761 12.48 20241210 1.51 N 252500 100 41 억 2061170 N N 0 N 00 N
6 20250318 121038 57 100.00 KOSDAQ 화학 N N N N N 855 -2 5 -0.23 33539579 39335 48.92 859 865 842 1114 600 857 852.67 4.97 0 3312 867 861 855 849 843 865 853 41 257 100 510 1 1 41486390 355 12.76 0.90 12 0.09 67.00 946.00 1392 20240603 -38.58 761 20241210 12.35 908 -5.84 20250131 817 4.65 20250102 1392 -38.58 20240603 761 12.35 20241210 1.51 N 252500 100 41 억 2061170 N N 0 N 00 N
7 20250318 111036 57 100.00 KOSDAQ 화학 N N N N N 857 0 3 0.00 12583279 14642 18.21 859 865 853 1114 600 857 859.40 4.97 0 1585 867 861 855 849 843 865 853 41 257 100 510 1 1 41486390 356 12.79 0.91 12 0.04 67.00 946.00 1392 20240603 -38.43 761 20241210 12.61 908 -5.62 20250131 817 4.90 20250102 1392 -38.43 20240603 761 12.61 20241210 1.51 N 252500 100 41 억 2061170 N N 0 N 00 N
8 20250318 101038 57 100.00 KOSDAQ 화학 N N N N N 863 6 2 0.70 11936998 13890 17.27 859 865 857 1114 600 857 859.40 4.97 0 1450 867 861 855 849 843 865 853 41 257 100 510 1 1 41486390 358 12.88 0.91 12 0.03 67.00 946.00 1392 20240603 -38.00 761 20241210 13.40 908 -4.96 20250131 817 5.63 20250102 1392 -38.00 20240603 761 13.40 20241210 1.51 N 252500 100 41 억 2061170 N N 0 N 00 N
9 20250318 091041 57 100.00 KOSDAQ 화학 N N N N N 858 1 2 0.12 5113116 5952 7.40 859 865 858 1114 600 857 859.06 4.97 0 1222 867 861 855 849 843 865 853 41 257 100 510 1 1 41486390 356 12.81 0.91 12 0.01 67.00 946.00 1392 20240603 -38.36 761 20241210 12.75 908 -5.51 20250131 817 5.02 20250102 1392 -38.36 20240603 761 12.75 20241210 1.51 N 252500 100 41 억 2061170 N N 0 N 00 N
10 20250317 161033 57 100.00 KOSDAQ 화학 N N N N N 857 1 2 0.12 68598924 80408 84.92 856 861 849 1112 600 856 853.14 4.96 0 4178 869 862 851 844 833 866 848 41 256 100 510 1 1 41486390 356 12.79 0.91 12 0.19 67.00 946.00 1392 20240603 -38.43 761 20241210 12.61 908 -5.62 20250131 817 4.90 20250102 1392 -38.43 20240603 761 12.61 20241210 1.51 N 252500 100 41 억 2055820 N N 0 N 00 N
11 20250317 151032 57 100.00 KOSDAQ 화학 N N N N N 854 -2 5 -0.23 63296811 74193 78.35 856 861 849 1112 600 856 853.14 4.96 0 4725 869 862 851 844 833 866 848 41 256 100 510 1 1 41486390 354 12.75 0.90 12 0.18 67.00 946.00 1392 20240603 -38.65 761 20241210 12.22 908 -5.95 20250131 817 4.53 20250102 1392 -38.65 20240603 761 12.22 20241210 1.51 N 252500 100 41 억 2055820 N N 0 N 00 N
12 20250317 141035 57 100.00 KOSDAQ 화학 N N N N N 851 -5 5 -0.58 58162348 68164 71.99 856 861 849 1112 600 856 853.27 4.96 0 4728 869 862 851 844 833 866 848 41 256 100 510 1 1 41486390 353 12.70 0.90 12 0.16 67.00 946.00 1392 20240603 -38.86 761 20241210 11.83 908 -6.28 20250131 817 4.16 20250102 1392 -38.86 20240603 761 11.83 20241210 1.51 N 252500 100 41 억 2055820 N N 0 N 00 N