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
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
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
20250317,130819,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1494,0,3,0.00,460976502,307706,101.23,1494,1545,1463,1942,1046,1494,1498.11,2.07,0,-27389,1562,1528,1471,1437,1380,1545,1454,153,448,500,890,1,1,30614175,457,-10.30,2.70,12,1.01,-145.00,554.00,2500,20241211,-40.24,784,20241203,90.56,1995,-25.11,20250115,1230,21.46,20250207,2500,-40.24,20241211,784,90.56,20241203,0.00,N,121850,500,153 억,,633278,N,N,0,N,00,N
20250317,120818,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1482,-12,5,-0.80,427038446,284910,93.73,1494,1545,1463,1942,1046,1494,1498.85,2.07,0,-32148,1562,1528,1471,1437,1380,1545,1454,153,448,500,890,1,1,30614175,454,-10.22,2.68,12,0.93,-145.00,554.00,2500,20241211,-40.72,784,20241203,89.03,1995,-25.71,20250115,1230,20.49,20250207,2500,-40.72,20241211,784,89.03,20241203,0.00,N,121850,500,153 억,,633278,N,N,0,N,00,N
20250317,110819,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1516,22,2,1.47,363756389,242313,79.72,1494,1545,1463,1942,1046,1494,1501.18,2.07,0,-26920,1562,1528,1471,1437,1380,1545,1454,153,448,500,890,1,1,30614175,464,-10.46,2.74,12,0.79,-145.00,554.00,2500,20241211,-39.36,784,20241203,93.37,1995,-24.01,20250115,1230,23.25,20250207,2500,-39.36,20241211,784,93.37,20241203,0.00,N,121850,500,153 억,,633278,N,N,0,N,00,N
20250317,100818,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1480,-14,5,-0.94,121302587,81806,26.91,1494,1545,1463,1942,1046,1494,1482.81,2.07,0,-23041,1562,1528,1471,1437,1380,1545,1454,153,448,500,890,1,1,30614175,453,-10.21,2.67,12,0.27,-145.00,554.00,2500,20241211,-40.80,784,20241203,88.78,1995,-25.81,20250115,1230,20.33,20250207,2500,-40.80,20241211,784,88.78,20241203,0.00,N,121850,500,153 억,,633278,N,N,0,N,00,N
20250317,090820,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1502,8,2,0.54,38963918,26035,8.57,1494,1545,1466,1942,1046,1494,1496.60,2.07,0,-5407,1562,1528,1471,1437,1380,1545,1454,153,448,500,890,1,1,30614175,460,-10.36,2.71,12,0.09,-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,,633278,N,N,0,N,00,N
20250314,160815,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1494,68,2,4.77,440464191,299487,152.55,1415,1505,1414,1853,999,1426,1470.73,1.72,0,106787,1504,1464,1428,1388,1352,1485,1409,153,427,500,850,1,1,30614175,457,-10.30,2.70,12,0.98,-145.00,554.00,2500,20241211,-40.24,784,20241203,90.56,1995,-25.11,20250115,1230,21.46,20250207,2500,-40.24,20241211,784,90.56,20241203,0.00,N,121850,500,153 억,,527819,N,N,0,N,00,N
20250314,150822,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1487,61,2,4.28,419142717,285207,145.28,1415,1505,1414,1853,999,1426,1469.61,1.72,0,104145,1504,1464,1428,1388,1352,1485,1409,153,427,500,850,1,1,30614175,455,-10.26,2.68,12,0.93,-145.00,554.00,2500,20241211,-40.52,784,20241203,89.67,1995,-25.46,20250115,1230,20.89,20250207,2500,-40.52,20241211,784,89.67,20241203,0.00,N,121850,500,153 억,,527819,N,N,0,N,00,N
20250314,140816,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1475,49,2,3.44,233790058,160622,81.82,1415,1488,1414,1853,999,1426,1455.53,1.72,0,36085,1504,1464,1428,1388,1352,1485,1409,153,427,500,850,1,1,30614175,452,-10.17,2.66,12,0.52,-145.00,554.00,2500,20241211,-41.00,784,20241203,88.14,1995,-26.07,20250115,1230,19.92,20250207,2500,-41.00,20241211,784,88.14,20241203,0.00,N,121850,500,153 억,,527819,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 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
3 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
4 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
5 20250317 130819 57 100.00 KOSDAQ 화학 N N N N N 1494 0 3 0.00 460976502 307706 101.23 1494 1545 1463 1942 1046 1494 1498.11 2.07 0 -27389 1562 1528 1471 1437 1380 1545 1454 153 448 500 890 1 1 30614175 457 -10.30 2.70 12 1.01 -145.00 554.00 2500 20241211 -40.24 784 20241203 90.56 1995 -25.11 20250115 1230 21.46 20250207 2500 -40.24 20241211 784 90.56 20241203 0.00 N 121850 500 153 억 633278 N N 0 N 00 N
6 20250317 120818 57 100.00 KOSDAQ 화학 N N N N N 1482 -12 5 -0.80 427038446 284910 93.73 1494 1545 1463 1942 1046 1494 1498.85 2.07 0 -32148 1562 1528 1471 1437 1380 1545 1454 153 448 500 890 1 1 30614175 454 -10.22 2.68 12 0.93 -145.00 554.00 2500 20241211 -40.72 784 20241203 89.03 1995 -25.71 20250115 1230 20.49 20250207 2500 -40.72 20241211 784 89.03 20241203 0.00 N 121850 500 153 억 633278 N N 0 N 00 N
7 20250317 110819 57 100.00 KOSDAQ 화학 N N N N N 1516 22 2 1.47 363756389 242313 79.72 1494 1545 1463 1942 1046 1494 1501.18 2.07 0 -26920 1562 1528 1471 1437 1380 1545 1454 153 448 500 890 1 1 30614175 464 -10.46 2.74 12 0.79 -145.00 554.00 2500 20241211 -39.36 784 20241203 93.37 1995 -24.01 20250115 1230 23.25 20250207 2500 -39.36 20241211 784 93.37 20241203 0.00 N 121850 500 153 억 633278 N N 0 N 00 N
8 20250317 100818 57 100.00 KOSDAQ 화학 N N N N N 1480 -14 5 -0.94 121302587 81806 26.91 1494 1545 1463 1942 1046 1494 1482.81 2.07 0 -23041 1562 1528 1471 1437 1380 1545 1454 153 448 500 890 1 1 30614175 453 -10.21 2.67 12 0.27 -145.00 554.00 2500 20241211 -40.80 784 20241203 88.78 1995 -25.81 20250115 1230 20.33 20250207 2500 -40.80 20241211 784 88.78 20241203 0.00 N 121850 500 153 억 633278 N N 0 N 00 N
9 20250317 090820 57 100.00 KOSDAQ 화학 N N N N N 1502 8 2 0.54 38963918 26035 8.57 1494 1545 1466 1942 1046 1494 1496.60 2.07 0 -5407 1562 1528 1471 1437 1380 1545 1454 153 448 500 890 1 1 30614175 460 -10.36 2.71 12 0.09 -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 633278 N N 0 N 00 N
10 20250314 160815 57 100.00 KOSDAQ 화학 N N N N N 1494 68 2 4.77 440464191 299487 152.55 1415 1505 1414 1853 999 1426 1470.73 1.72 0 106787 1504 1464 1428 1388 1352 1485 1409 153 427 500 850 1 1 30614175 457 -10.30 2.70 12 0.98 -145.00 554.00 2500 20241211 -40.24 784 20241203 90.56 1995 -25.11 20250115 1230 21.46 20250207 2500 -40.24 20241211 784 90.56 20241203 0.00 N 121850 500 153 억 527819 N N 0 N 00 N
11 20250314 150822 57 100.00 KOSDAQ 화학 N N N N N 1487 61 2 4.28 419142717 285207 145.28 1415 1505 1414 1853 999 1426 1469.61 1.72 0 104145 1504 1464 1428 1388 1352 1485 1409 153 427 500 850 1 1 30614175 455 -10.26 2.68 12 0.93 -145.00 554.00 2500 20241211 -40.52 784 20241203 89.67 1995 -25.46 20250115 1230 20.89 20250207 2500 -40.52 20241211 784 89.67 20241203 0.00 N 121850 500 153 억 527819 N N 0 N 00 N
12 20250314 140816 57 100.00 KOSDAQ 화학 N N N N N 1475 49 2 3.44 233790058 160622 81.82 1415 1488 1414 1853 999 1426 1455.53 1.72 0 36085 1504 1464 1428 1388 1352 1485 1409 153 427 500 850 1 1 30614175 452 -10.17 2.66 12 0.52 -145.00 554.00 2500 20241211 -41.00 784 20241203 88.14 1995 -26.07 20250115 1230 19.92 20250207 2500 -41.00 20241211 784 88.14 20241203 0.00 N 121850 500 153 억 527819 N N 0 N 00 N