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
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
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
20250317,131033,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,854,-2,5,-0.23,48432357,56737,59.92,856,861,849,1112,600,856,853.63,4.96,0,4737,869,862,851,844,833,866,848,41,256,100,510,1,1,41486390,354,12.75,0.90,12,0.14,67.00,946.00,1392,20240603,-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
20250317,121033,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,854,-2,5,-0.23,44560814,52206,55.13,856,861,849,1112,600,856,853.56,4.96,0,4742,869,862,851,844,833,866,848,41,256,100,510,1,1,41486390,354,12.75,0.90,12,0.13,67.00,946.00,1392,20240603,-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
20250317,111033,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,856,0,3,0.00,41610830,48746,51.48,856,861,849,1112,600,856,853.63,4.96,0,5629,869,862,851,844,833,866,848,41,256,100,510,1,1,41486390,355,12.78,0.90,12,0.12,67.00,946.00,1392,20240603,-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,,2055820,N,N,0,N,00,N
20250317,101032,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,852,-4,5,-0.47,31567036,36932,39.00,856,861,850,1112,600,856,854.73,4.96,0,3091,869,862,851,844,833,866,848,41,256,100,510,1,1,41486390,353,12.72,0.90,12,0.09,67.00,946.00,1392,20240603,-38.79,761,20241210,11.96,908,-6.17,20250131,817,4.28,20250102,1392,-38.79,20240603,761,11.96,20241210,1.51,N,252500,100,41 억,,2055820,N,N,0,N,00,N
20250317,091035,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,860,4,2,0.47,9542400,11127,11.75,856,861,855,1112,600,856,857.59,4.96,0,-174,869,862,851,844,833,866,848,41,256,100,510,1,1,41486390,357,12.84,0.91,12,0.03,67.00,946.00,1392,20240603,-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,,2055820,N,N,0,N,00,N
20250314,161028,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,856,5,2,0.59,80305948,94673,146.86,851,858,840,1106,596,851,848.21,4.95,0,735,880,865,858,843,836,862,840,41,255,100,510,1,1,41486390,355,12.78,0.90,12,0.23,67.00,946.00,1392,20240603,-38.51,761,20241210,12.48,908,-5.73,20250131,817,4.77,20250102,1392,-38.51,20240603,761,12.48,20241210,1.52,N,252500,100,41 억,,2054293,N,N,0,N,00,N
20250314,151036,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,851,0,3,0.00,76950617,90750,140.77,851,858,840,1106,596,851,847.94,4.95,0,1616,880,865,858,843,836,862,840,41,255,100,510,1,1,41486390,353,12.70,0.90,12,0.22,67.00,946.00,1392,20240603,-38.86,761,20241210,11.83,908,-6.28,20250131,817,4.16,20250102,1392,-38.86,20240603,761,11.83,20241210,1.52,N,252500,100,41 억,,2054293,N,N,0,N,00,N
20250314,141030,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,847,-4,5,-0.47,75108200,88580,137.41,851,858,840,1106,596,851,847.91,4.95,0,1593,880,865,858,843,836,862,840,41,255,100,510,1,1,41486390,351,12.64,0.90,12,0.21,67.00,946.00,1392,20240603,-39.15,761,20241210,11.30,908,-6.72,20250131,817,3.67,20250102,1392,-39.15,20240603,761,11.30,20241210,1.52,N,252500,100,41 억,,2054293,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 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
3 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
4 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
5 20250317 131033 57 100.00 KOSDAQ 화학 N N N N N 854 -2 5 -0.23 48432357 56737 59.92 856 861 849 1112 600 856 853.63 4.96 0 4737 869 862 851 844 833 866 848 41 256 100 510 1 1 41486390 354 12.75 0.90 12 0.14 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
6 20250317 121033 57 100.00 KOSDAQ 화학 N N N N N 854 -2 5 -0.23 44560814 52206 55.13 856 861 849 1112 600 856 853.56 4.96 0 4742 869 862 851 844 833 866 848 41 256 100 510 1 1 41486390 354 12.75 0.90 12 0.13 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
7 20250317 111033 57 100.00 KOSDAQ 화학 N N N N N 856 0 3 0.00 41610830 48746 51.48 856 861 849 1112 600 856 853.63 4.96 0 5629 869 862 851 844 833 866 848 41 256 100 510 1 1 41486390 355 12.78 0.90 12 0.12 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 2055820 N N 0 N 00 N
8 20250317 101032 57 100.00 KOSDAQ 화학 N N N N N 852 -4 5 -0.47 31567036 36932 39.00 856 861 850 1112 600 856 854.73 4.96 0 3091 869 862 851 844 833 866 848 41 256 100 510 1 1 41486390 353 12.72 0.90 12 0.09 67.00 946.00 1392 20240603 -38.79 761 20241210 11.96 908 -6.17 20250131 817 4.28 20250102 1392 -38.79 20240603 761 11.96 20241210 1.51 N 252500 100 41 억 2055820 N N 0 N 00 N
9 20250317 091035 57 100.00 KOSDAQ 화학 N N N N N 860 4 2 0.47 9542400 11127 11.75 856 861 855 1112 600 856 857.59 4.96 0 -174 869 862 851 844 833 866 848 41 256 100 510 1 1 41486390 357 12.84 0.91 12 0.03 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 2055820 N N 0 N 00 N
10 20250314 161028 57 100.00 KOSDAQ 화학 N N N N N 856 5 2 0.59 80305948 94673 146.86 851 858 840 1106 596 851 848.21 4.95 0 735 880 865 858 843 836 862 840 41 255 100 510 1 1 41486390 355 12.78 0.90 12 0.23 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 1.52 N 252500 100 41 억 2054293 N N 0 N 00 N
11 20250314 151036 57 100.00 KOSDAQ 화학 N N N N N 851 0 3 0.00 76950617 90750 140.77 851 858 840 1106 596 851 847.94 4.95 0 1616 880 865 858 843 836 862 840 41 255 100 510 1 1 41486390 353 12.70 0.90 12 0.22 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 1.52 N 252500 100 41 억 2054293 N N 0 N 00 N
12 20250314 141030 57 100.00 KOSDAQ 화학 N N N N N 847 -4 5 -0.47 75108200 88580 137.41 851 858 840 1106 596 851 847.91 4.95 0 1593 880 865 858 843 836 862 840 41 255 100 510 1 1 41486390 351 12.64 0.90 12 0.21 67.00 946.00 1392 20240603 -39.15 761 20241210 11.30 908 -6.72 20250131 817 3.67 20250102 1392 -39.15 20240603 761 11.30 20241210 1.52 N 252500 100 41 억 2054293 N N 0 N 00 N