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
226340/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
20250317,161006,58,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1458,0,3,0.00,0,0,0.00,0,0,0,1895,1021,1458,0.00,4.17,0,0,1458,1458,1458,1458,1458,1458,1458,42,437,100,0,1,1,41952420,612,364.50,1.47,12,0.00,4.00,992.00,4850,20240614,-69.94,1144,20241209,27.45,1467,-0.61,20250106,1360,7.21,20250102,4850,-69.94,20240614,1144,27.45,20241209,2.38,N,226340,100,41 억,,1749321,N,N,0,N,00,N
20250317,151006,58,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1458,0,3,0.00,0,0,0.00,0,0,0,1895,1021,1458,0.00,4.17,0,0,1458,1458,1458,1458,1458,1458,1458,42,437,100,0,1,1,41952420,612,364.50,1.47,12,0.00,4.00,992.00,4850,20240614,-69.94,1144,20241209,27.45,1467,-0.61,20250106,1360,7.21,20250102,4850,-69.94,20240614,1144,27.45,20241209,2.38,N,226340,100,41 억,,1749321,N,N,0,N,00,N
20250317,141008,58,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1458,0,3,0.00,0,0,0.00,0,0,0,1895,1021,1458,0.00,4.17,0,0,1458,1458,1458,1458,1458,1458,1458,42,437,100,0,1,1,41952420,612,364.50,1.47,12,0.00,4.00,992.00,4850,20240614,-69.94,1144,20241209,27.45,1467,-0.61,20250106,1360,7.21,20250102,4850,-69.94,20240614,1144,27.45,20241209,2.38,N,226340,100,41 억,,1749321,N,N,0,N,00,N
20250317,131007,58,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1458,0,3,0.00,0,0,0.00,0,0,0,1895,1021,1458,0.00,4.17,0,0,1458,1458,1458,1458,1458,1458,1458,42,437,100,0,1,1,41952420,612,364.50,1.47,12,0.00,4.00,992.00,4850,20240614,-69.94,1144,20241209,27.45,1467,-0.61,20250106,1360,7.21,20250102,4850,-69.94,20240614,1144,27.45,20241209,2.38,N,226340,100,41 억,,1749321,N,N,0,N,00,N
20250317,121007,58,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1458,0,3,0.00,0,0,0.00,0,0,0,1895,1021,1458,0.00,4.17,0,0,1458,1458,1458,1458,1458,1458,1458,42,437,100,0,1,1,41952420,612,364.50,1.47,12,0.00,4.00,992.00,4850,20240614,-69.94,1144,20241209,27.45,1467,-0.61,20250106,1360,7.21,20250102,4850,-69.94,20240614,1144,27.45,20241209,2.38,N,226340,100,41 억,,1749321,N,N,0,N,00,N
20250317,111007,58,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1458,0,3,0.00,0,0,0.00,0,0,0,1895,1021,1458,0.00,4.17,0,0,1458,1458,1458,1458,1458,1458,1458,42,437,100,0,1,1,41952420,612,364.50,1.47,12,0.00,4.00,992.00,4850,20240614,-69.94,1144,20241209,27.45,1467,-0.61,20250106,1360,7.21,20250102,4850,-69.94,20240614,1144,27.45,20241209,2.38,N,226340,100,41 억,,1749321,N,N,0,N,00,N
20250317,101005,58,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1458,0,3,0.00,0,0,0.00,0,0,0,1895,1021,1458,0.00,4.17,0,0,1458,1458,1458,1458,1458,1458,1458,42,437,100,0,1,1,41952420,612,364.50,1.47,12,0.00,4.00,992.00,4850,20240614,-69.94,1144,20241209,27.45,1467,-0.61,20250106,1360,7.21,20250102,4850,-69.94,20240614,1144,27.45,20241209,2.38,N,226340,100,41 억,,1749321,N,N,0,N,00,N
20250317,091009,58,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1458,0,3,0.00,0,0,0.00,0,0,0,1895,1021,1458,0.00,4.17,0,0,1458,1458,1458,1458,1458,1458,1458,42,437,100,0,1,1,41952420,612,364.50,1.47,12,0.00,4.00,992.00,4850,20240614,-69.94,1144,20241209,27.45,1467,-0.61,20250106,1360,7.21,20250102,4850,-69.94,20240614,1144,27.45,20241209,2.38,N,226340,100,41 억,,1749321,N,N,0,N,00,N
20250314,161002,58,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1458,0,3,0.00,0,0,0.00,0,0,0,1895,1021,1458,0.00,4.17,0,0,1458,1458,1458,1458,1458,1458,1458,42,437,100,0,1,1,41952420,612,364.50,1.47,12,0.00,4.00,992.00,4850,20240614,-69.94,1144,20241209,27.45,1467,-0.61,20250106,1360,7.21,20250102,4850,-69.94,20240614,1144,27.45,20241209,2.40,N,226340,100,41 억,,1749321,N,N,0,N,00,N
20250314,151010,58,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1458,0,3,0.00,0,0,0.00,0,0,0,1895,1021,1458,0.00,4.17,0,0,1458,1458,1458,1458,1458,1458,1458,42,437,100,0,1,1,41952420,612,364.50,1.47,12,0.00,4.00,992.00,4850,20240614,-69.94,1144,20241209,27.45,1467,-0.61,20250106,1360,7.21,20250102,4850,-69.94,20240614,1144,27.45,20241209,2.40,N,226340,100,41 억,,1749321,N,N,0,N,00,N
20250314,141003,58,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1458,0,3,0.00,0,0,0.00,0,0,0,1895,1021,1458,0.00,4.17,0,0,1458,1458,1458,1458,1458,1458,1458,42,437,100,0,1,1,41952420,612,364.50,1.47,12,0.00,4.00,992.00,4850,20240614,-69.94,1144,20241209,27.45,1467,-0.61,20250106,1360,7.21,20250102,4850,-69.94,20240614,1144,27.45,20241209,2.40,N,226340,100,41 억,,1749321,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 161006 58 100.00 KOSDAQ 화학 N N N N N 1458 0 3 0.00 0 0 0.00 0 0 0 1895 1021 1458 0.00 4.17 0 0 1458 1458 1458 1458 1458 1458 1458 42 437 100 0 1 1 41952420 612 364.50 1.47 12 0.00 4.00 992.00 4850 20240614 -69.94 1144 20241209 27.45 1467 -0.61 20250106 1360 7.21 20250102 4850 -69.94 20240614 1144 27.45 20241209 2.38 N 226340 100 41 억 1749321 N N 0 N 00 N
3 20250317 151006 58 100.00 KOSDAQ 화학 N N N N N 1458 0 3 0.00 0 0 0.00 0 0 0 1895 1021 1458 0.00 4.17 0 0 1458 1458 1458 1458 1458 1458 1458 42 437 100 0 1 1 41952420 612 364.50 1.47 12 0.00 4.00 992.00 4850 20240614 -69.94 1144 20241209 27.45 1467 -0.61 20250106 1360 7.21 20250102 4850 -69.94 20240614 1144 27.45 20241209 2.38 N 226340 100 41 억 1749321 N N 0 N 00 N
4 20250317 141008 58 100.00 KOSDAQ 화학 N N N N N 1458 0 3 0.00 0 0 0.00 0 0 0 1895 1021 1458 0.00 4.17 0 0 1458 1458 1458 1458 1458 1458 1458 42 437 100 0 1 1 41952420 612 364.50 1.47 12 0.00 4.00 992.00 4850 20240614 -69.94 1144 20241209 27.45 1467 -0.61 20250106 1360 7.21 20250102 4850 -69.94 20240614 1144 27.45 20241209 2.38 N 226340 100 41 억 1749321 N N 0 N 00 N
5 20250317 131007 58 100.00 KOSDAQ 화학 N N N N N 1458 0 3 0.00 0 0 0.00 0 0 0 1895 1021 1458 0.00 4.17 0 0 1458 1458 1458 1458 1458 1458 1458 42 437 100 0 1 1 41952420 612 364.50 1.47 12 0.00 4.00 992.00 4850 20240614 -69.94 1144 20241209 27.45 1467 -0.61 20250106 1360 7.21 20250102 4850 -69.94 20240614 1144 27.45 20241209 2.38 N 226340 100 41 억 1749321 N N 0 N 00 N
6 20250317 121007 58 100.00 KOSDAQ 화학 N N N N N 1458 0 3 0.00 0 0 0.00 0 0 0 1895 1021 1458 0.00 4.17 0 0 1458 1458 1458 1458 1458 1458 1458 42 437 100 0 1 1 41952420 612 364.50 1.47 12 0.00 4.00 992.00 4850 20240614 -69.94 1144 20241209 27.45 1467 -0.61 20250106 1360 7.21 20250102 4850 -69.94 20240614 1144 27.45 20241209 2.38 N 226340 100 41 억 1749321 N N 0 N 00 N
7 20250317 111007 58 100.00 KOSDAQ 화학 N N N N N 1458 0 3 0.00 0 0 0.00 0 0 0 1895 1021 1458 0.00 4.17 0 0 1458 1458 1458 1458 1458 1458 1458 42 437 100 0 1 1 41952420 612 364.50 1.47 12 0.00 4.00 992.00 4850 20240614 -69.94 1144 20241209 27.45 1467 -0.61 20250106 1360 7.21 20250102 4850 -69.94 20240614 1144 27.45 20241209 2.38 N 226340 100 41 억 1749321 N N 0 N 00 N
8 20250317 101005 58 100.00 KOSDAQ 화학 N N N N N 1458 0 3 0.00 0 0 0.00 0 0 0 1895 1021 1458 0.00 4.17 0 0 1458 1458 1458 1458 1458 1458 1458 42 437 100 0 1 1 41952420 612 364.50 1.47 12 0.00 4.00 992.00 4850 20240614 -69.94 1144 20241209 27.45 1467 -0.61 20250106 1360 7.21 20250102 4850 -69.94 20240614 1144 27.45 20241209 2.38 N 226340 100 41 억 1749321 N N 0 N 00 N
9 20250317 091009 58 100.00 KOSDAQ 화학 N N N N N 1458 0 3 0.00 0 0 0.00 0 0 0 1895 1021 1458 0.00 4.17 0 0 1458 1458 1458 1458 1458 1458 1458 42 437 100 0 1 1 41952420 612 364.50 1.47 12 0.00 4.00 992.00 4850 20240614 -69.94 1144 20241209 27.45 1467 -0.61 20250106 1360 7.21 20250102 4850 -69.94 20240614 1144 27.45 20241209 2.38 N 226340 100 41 억 1749321 N N 0 N 00 N
10 20250314 161002 58 100.00 KOSDAQ 화학 N N N N N 1458 0 3 0.00 0 0 0.00 0 0 0 1895 1021 1458 0.00 4.17 0 0 1458 1458 1458 1458 1458 1458 1458 42 437 100 0 1 1 41952420 612 364.50 1.47 12 0.00 4.00 992.00 4850 20240614 -69.94 1144 20241209 27.45 1467 -0.61 20250106 1360 7.21 20250102 4850 -69.94 20240614 1144 27.45 20241209 2.40 N 226340 100 41 억 1749321 N N 0 N 00 N
11 20250314 151010 58 100.00 KOSDAQ 화학 N N N N N 1458 0 3 0.00 0 0 0.00 0 0 0 1895 1021 1458 0.00 4.17 0 0 1458 1458 1458 1458 1458 1458 1458 42 437 100 0 1 1 41952420 612 364.50 1.47 12 0.00 4.00 992.00 4850 20240614 -69.94 1144 20241209 27.45 1467 -0.61 20250106 1360 7.21 20250102 4850 -69.94 20240614 1144 27.45 20241209 2.40 N 226340 100 41 억 1749321 N N 0 N 00 N
12 20250314 141003 58 100.00 KOSDAQ 화학 N N N N N 1458 0 3 0.00 0 0 0.00 0 0 0 1895 1021 1458 0.00 4.17 0 0 1458 1458 1458 1458 1458 1458 1458 42 437 100 0 1 1 41952420 612 364.50 1.47 12 0.00 4.00 992.00 4850 20240614 -69.94 1144 20241209 27.45 1467 -0.61 20250106 1360 7.21 20250102 4850 -69.94 20240614 1144 27.45 20241209 2.40 N 226340 100 41 억 1749321 N N 0 N 00 N