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
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
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
20250317,130339,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2240,-20,5,-0.88,21536345,9628,160.98,2260,2270,2225,2935,1585,2260,2236.85,3.67,0,444,2310,2285,2260,2235,2210,2297,2247,82,675,500,1580,5,1,16350563,366,4.44,0.42,12,0.06,505.00,5299.00,2790,20240305,-19.71,1920,20241210,16.67,2380,-5.88,20250108,2110,6.16,20250205,2760,-18.84,20240325,1920,16.67,20241210,0.81,N,021650,500,81 억,,599820,N,N,0,N,00,N
20250317,120339,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2250,-10,5,-0.44,21513945,9618,160.81,2260,2270,2225,2935,1585,2260,2236.84,3.67,0,444,2310,2285,2260,2235,2210,2297,2247,82,675,500,1580,5,1,16350563,368,4.46,0.42,12,0.06,505.00,5299.00,2790,20240305,-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
20250317,110339,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2235,-25,5,-1.11,18167185,8114,135.66,2260,2270,2235,2935,1585,2260,2238.99,3.67,0,445,2310,2285,2260,2235,2210,2297,2247,82,675,500,1580,5,1,16350563,365,4.43,0.42,12,0.05,505.00,5299.00,2790,20240305,-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
20250317,100340,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2255,-5,5,-0.22,6116025,2722,45.51,2260,2270,2235,2935,1585,2260,2246.89,3.67,0,367,2310,2285,2260,2235,2210,2297,2247,82,675,500,1580,5,1,16350563,369,4.47,0.43,12,0.02,505.00,5299.00,2790,20240305,-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
20250317,090340,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2270,10,2,0.44,1019280,451,7.54,2260,2270,2260,2935,1585,2260,2260.04,3.67,0,0,2310,2285,2260,2235,2210,2297,2247,82,675,500,1580,5,1,16350563,371,4.50,0.43,12,0.00,505.00,5299.00,2790,20240305,-18.64,1920,20241210,18.23,2380,-4.62,20250108,2110,7.58,20250205,2760,-17.75,20240325,1920,18.23,20241210,0.81,N,021650,500,81 억,,599820,N,N,0,N,00,N
20250314,160339,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2260,0,3,0.00,13395295,5921,60.62,2240,2285,2235,2935,1585,2260,2262.34,3.67,0,-176,2333,2296,2253,2216,2173,2315,2235,82,675,500,1580,5,1,16350563,370,4.48,0.43,12,0.04,505.00,5299.00,2790,20240305,-19.00,1920,20241210,17.71,2380,-5.04,20250108,2110,7.11,20250205,2760,-18.12,20240325,1920,17.71,20241210,0.81,N,021650,500,81 억,,600000,N,N,0,N,00,N
20250314,150341,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2260,0,3,0.00,12414455,5487,56.18,2240,2285,2235,2935,1585,2260,2262.52,3.67,0,-180,2333,2296,2253,2216,2173,2315,2235,82,675,500,1580,5,1,16350563,370,4.48,0.43,12,0.03,505.00,5299.00,2790,20240305,-19.00,1920,20241210,17.71,2380,-5.04,20250108,2110,7.11,20250205,2760,-18.12,20240325,1920,17.71,20241210,0.81,N,021650,500,81 억,,600000,N,N,0,N,00,N
20250314,140338,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2260,0,3,0.00,12378295,5471,56.02,2240,2285,2235,2935,1585,2260,2262.53,3.67,0,-180,2333,2296,2253,2216,2173,2315,2235,82,675,500,1580,5,1,16350563,370,4.48,0.43,12,0.03,505.00,5299.00,2790,20240305,-19.00,1920,20241210,17.71,2380,-5.04,20250108,2110,7.11,20250205,2760,-18.12,20240325,1920,17.71,20241210,0.81,N,021650,500,81 억,,600000,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 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
3 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
4 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
5 20250317 130339 57 100.00 KOSDAQ 화학 N N N N N 2240 -20 5 -0.88 21536345 9628 160.98 2260 2270 2225 2935 1585 2260 2236.85 3.67 0 444 2310 2285 2260 2235 2210 2297 2247 82 675 500 1580 5 1 16350563 366 4.44 0.42 12 0.06 505.00 5299.00 2790 20240305 -19.71 1920 20241210 16.67 2380 -5.88 20250108 2110 6.16 20250205 2760 -18.84 20240325 1920 16.67 20241210 0.81 N 021650 500 81 억 599820 N N 0 N 00 N
6 20250317 120339 57 100.00 KOSDAQ 화학 N N N N N 2250 -10 5 -0.44 21513945 9618 160.81 2260 2270 2225 2935 1585 2260 2236.84 3.67 0 444 2310 2285 2260 2235 2210 2297 2247 82 675 500 1580 5 1 16350563 368 4.46 0.42 12 0.06 505.00 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
7 20250317 110339 57 100.00 KOSDAQ 화학 N N N N N 2235 -25 5 -1.11 18167185 8114 135.66 2260 2270 2235 2935 1585 2260 2238.99 3.67 0 445 2310 2285 2260 2235 2210 2297 2247 82 675 500 1580 5 1 16350563 365 4.43 0.42 12 0.05 505.00 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
8 20250317 100340 57 100.00 KOSDAQ 화학 N N N N N 2255 -5 5 -0.22 6116025 2722 45.51 2260 2270 2235 2935 1585 2260 2246.89 3.67 0 367 2310 2285 2260 2235 2210 2297 2247 82 675 500 1580 5 1 16350563 369 4.47 0.43 12 0.02 505.00 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
9 20250317 090340 57 100.00 KOSDAQ 화학 N N N N N 2270 10 2 0.44 1019280 451 7.54 2260 2270 2260 2935 1585 2260 2260.04 3.67 0 0 2310 2285 2260 2235 2210 2297 2247 82 675 500 1580 5 1 16350563 371 4.50 0.43 12 0.00 505.00 5299.00 2790 20240305 -18.64 1920 20241210 18.23 2380 -4.62 20250108 2110 7.58 20250205 2760 -17.75 20240325 1920 18.23 20241210 0.81 N 021650 500 81 억 599820 N N 0 N 00 N
10 20250314 160339 57 100.00 KOSDAQ 화학 N N N N N 2260 0 3 0.00 13395295 5921 60.62 2240 2285 2235 2935 1585 2260 2262.34 3.67 0 -176 2333 2296 2253 2216 2173 2315 2235 82 675 500 1580 5 1 16350563 370 4.48 0.43 12 0.04 505.00 5299.00 2790 20240305 -19.00 1920 20241210 17.71 2380 -5.04 20250108 2110 7.11 20250205 2760 -18.12 20240325 1920 17.71 20241210 0.81 N 021650 500 81 억 600000 N N 0 N 00 N
11 20250314 150341 57 100.00 KOSDAQ 화학 N N N N N 2260 0 3 0.00 12414455 5487 56.18 2240 2285 2235 2935 1585 2260 2262.52 3.67 0 -180 2333 2296 2253 2216 2173 2315 2235 82 675 500 1580 5 1 16350563 370 4.48 0.43 12 0.03 505.00 5299.00 2790 20240305 -19.00 1920 20241210 17.71 2380 -5.04 20250108 2110 7.11 20250205 2760 -18.12 20240325 1920 17.71 20241210 0.81 N 021650 500 81 억 600000 N N 0 N 00 N
12 20250314 140338 57 100.00 KOSDAQ 화학 N N N N N 2260 0 3 0.00 12378295 5471 56.02 2240 2285 2235 2935 1585 2260 2262.53 3.67 0 -180 2333 2296 2253 2216 2173 2315 2235 82 675 500 1580 5 1 16350563 370 4.48 0.43 12 0.03 505.00 5299.00 2790 20240305 -19.00 1920 20241210 17.71 2380 -5.04 20250108 2110 7.11 20250205 2760 -18.12 20240325 1920 17.71 20241210 0.81 N 021650 500 81 억 600000 N N 0 N 00 N