ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity

Update 2025-03-21 2979 top30,price

Browse Source
This commit is contained in:
ened
2025-03-21 18:11:51 +09:00
parent dbbf369538
commit da0598ae0c
2979 changed files with 32081 additions and 2738 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
20250321,160842,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1299,-70,5,-5.11,424498684,324537,102.54,1293,1406,1280,1779,959,1369,1308.03,1.50,0,-3927,1452,1410,1375,1333,1298,1393,1316,153,410,500,820,1,1,30614175,398,-14.93,2.79,12,1.06,-87.00,466.00,2500,20241211,-48.04,784,20241203,65.69,1995,-34.89,20250115,1230,5.61,20250207,2500,-48.04,20241211,784,65.69,20241203,0.00,N,121850,500,153 억,,458266,N,N,0,N,00,N
20250321,150827,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1293,-76,5,-5.55,413343374,315944,99.83,1293,1406,1280,1779,959,1369,1308.28,1.50,0,-929,1452,1410,1375,1333,1298,1393,1316,153,410,500,820,1,1,30614175,396,-14.86,2.77,12,1.03,-87.00,466.00,2500,20241211,-48.28,784,20241203,64.92,1995,-35.19,20250115,1230,5.12,20250207,2500,-48.28,20241211,784,64.92,20241203,0.00,N,121850,500,153 억,,458266,N,N,0,N,00,N
20250321,140827,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1300,-69,5,-5.04,320612938,244408,77.23,1293,1406,1293,1779,959,1369,1311.79,1.50,0,14356,1452,1410,1375,1333,1298,1393,1316,153,410,500,820,1,1,30614175,398,-14.94,2.79,12,0.80,-87.00,466.00,2500,20241211,-48.00,784,20241203,65.82,1995,-34.84,20250115,1230,5.69,20250207,2500,-48.00,20241211,784,65.82,20241203,0.00,N,121850,500,153 억,,458266,N,N,0,N,00,N
20250321,130827,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1309,-60,5,-4.38,257272192,195722,61.84,1293,1406,1293,1779,959,1369,1314.48,1.50,0,21976,1452,1410,1375,1333,1298,1393,1316,153,410,500,820,1,1,30614175,401,-15.05,2.81,12,0.64,-87.00,466.00,2500,20241211,-47.64,784,20241203,66.96,1995,-34.39,20250115,1230,6.42,20250207,2500,-47.64,20241211,784,66.96,20241203,0.00,N,121850,500,153 억,,458266,N,N,0,N,00,N
20250321,120828,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1327,-42,5,-3.07,232385248,176785,55.86,1293,1406,1293,1779,959,1369,1314.51,1.50,0,25179,1452,1410,1375,1333,1298,1393,1316,153,410,500,820,1,1,30614175,406,-15.25,2.85,12,0.58,-87.00,466.00,2500,20241211,-46.92,784,20241203,69.26,1995,-33.48,20250115,1230,7.89,20250207,2500,-46.92,20241211,784,69.26,20241203,0.00,N,121850,500,153 억,,458266,N,N,0,N,00,N
20250321,110827,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1308,-61,5,-4.46,209786325,159596,50.43,1293,1406,1293,1779,959,1369,1314.48,1.50,0,25064,1452,1410,1375,1333,1298,1393,1316,153,410,500,820,1,1,30614175,400,-15.03,2.81,12,0.52,-87.00,466.00,2500,20241211,-47.68,784,20241203,66.84,1995,-34.44,20250115,1230,6.34,20250207,2500,-47.68,20241211,784,66.84,20241203,0.00,N,121850,500,153 억,,458266,N,N,0,N,00,N
20250321,100829,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1306,-63,5,-4.60,150853890,114352,36.13,1293,1406,1293,1779,959,1369,1319.21,1.50,0,23204,1452,1410,1375,1333,1298,1393,1316,153,410,500,820,1,1,30614175,400,-15.01,2.80,12,0.37,-87.00,466.00,2500,20241211,-47.76,784,20241203,66.58,1995,-34.54,20250115,1230,6.18,20250207,2500,-47.76,20241211,784,66.58,20241203,0.00,N,121850,500,153 억,,458266,N,N,0,N,00,N
20250321,090833,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1323,-46,5,-3.36,76214163,57533,18.18,1293,1406,1293,1779,959,1369,1324.70,1.50,0,27934,1452,1410,1375,1333,1298,1393,1316,153,410,500,820,1,1,30614175,405,-15.21,2.84,12,0.19,-87.00,466.00,2500,20241211,-47.08,784,20241203,68.75,1995,-33.68,20250115,1230,7.56,20250207,2500,-47.08,20241211,784,68.75,20241203,0.00,N,121850,500,153 억,,458266,N,N,0,N,00,N
20250320,161310,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1369,-18,5,-1.30,428037505,313903,74.01,1387,1417,1340,1803,971,1387,1363.60,1.57,0,-28086,1579,1483,1429,1333,1279,1456,1306,153,416,500,830,1,1,30614175,419,-15.74,2.94,12,1.03,-87.00,466.00,2500,20241211,-45.24,784,20241203,74.62,1995,-31.38,20250115,1230,11.30,20250207,2500,-45.24,20241211,784,74.62,20241203,0.00,N,121850,500,153 억,,481898,N,N,0,N,00,N
20250320,150825,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1365,-22,5,-1.59,391146404,286903,67.64,1387,1417,1340,1803,971,1387,1363.34,1.57,0,-30073,1579,1483,1429,1333,1279,1456,1306,153,416,500,830,1,1,30614175,418,-15.69,2.93,12,0.94,-87.00,466.00,2500,20241211,-45.40,784,20241203,74.11,1995,-31.58,20250115,1230,10.98,20250207,2500,-45.40,20241211,784,74.11,20241203,0.00,N,121850,500,153 억,,481898,N,N,0,N,00,N
20250320,140829,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1366,-21,5,-1.51,364607940,267441,63.05,1387,1417,1340,1803,971,1387,1363.32,1.57,0,-28178,1579,1483,1429,1333,1279,1456,1306,153,416,500,830,1,1,30614175,418,-15.70,2.93,12,0.87,-87.00,466.00,2500,20241211,-45.36,784,20241203,74.23,1995,-31.53,20250115,1230,11.06,20250207,2500,-45.36,20241211,784,74.23,20241203,0.00,N,121850,500,153 억,,481898,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 20250321 160842 57 100.00 KOSDAQ 화학 N N N N N 1299 -70 5 -5.11 424498684 324537 102.54 1293 1406 1280 1779 959 1369 1308.03 1.50 0 -3927 1452 1410 1375 1333 1298 1393 1316 153 410 500 820 1 1 30614175 398 -14.93 2.79 12 1.06 -87.00 466.00 2500 20241211 -48.04 784 20241203 65.69 1995 -34.89 20250115 1230 5.61 20250207 2500 -48.04 20241211 784 65.69 20241203 0.00 N 121850 500 153 억 458266 N N 0 N 00 N
3 20250321 150827 57 100.00 KOSDAQ 화학 N N N N N 1293 -76 5 -5.55 413343374 315944 99.83 1293 1406 1280 1779 959 1369 1308.28 1.50 0 -929 1452 1410 1375 1333 1298 1393 1316 153 410 500 820 1 1 30614175 396 -14.86 2.77 12 1.03 -87.00 466.00 2500 20241211 -48.28 784 20241203 64.92 1995 -35.19 20250115 1230 5.12 20250207 2500 -48.28 20241211 784 64.92 20241203 0.00 N 121850 500 153 억 458266 N N 0 N 00 N
4 20250321 140827 57 100.00 KOSDAQ 화학 N N N N N 1300 -69 5 -5.04 320612938 244408 77.23 1293 1406 1293 1779 959 1369 1311.79 1.50 0 14356 1452 1410 1375 1333 1298 1393 1316 153 410 500 820 1 1 30614175 398 -14.94 2.79 12 0.80 -87.00 466.00 2500 20241211 -48.00 784 20241203 65.82 1995 -34.84 20250115 1230 5.69 20250207 2500 -48.00 20241211 784 65.82 20241203 0.00 N 121850 500 153 억 458266 N N 0 N 00 N
5 20250321 130827 57 100.00 KOSDAQ 화학 N N N N N 1309 -60 5 -4.38 257272192 195722 61.84 1293 1406 1293 1779 959 1369 1314.48 1.50 0 21976 1452 1410 1375 1333 1298 1393 1316 153 410 500 820 1 1 30614175 401 -15.05 2.81 12 0.64 -87.00 466.00 2500 20241211 -47.64 784 20241203 66.96 1995 -34.39 20250115 1230 6.42 20250207 2500 -47.64 20241211 784 66.96 20241203 0.00 N 121850 500 153 억 458266 N N 0 N 00 N
6 20250321 120828 57 100.00 KOSDAQ 화학 N N N N N 1327 -42 5 -3.07 232385248 176785 55.86 1293 1406 1293 1779 959 1369 1314.51 1.50 0 25179 1452 1410 1375 1333 1298 1393 1316 153 410 500 820 1 1 30614175 406 -15.25 2.85 12 0.58 -87.00 466.00 2500 20241211 -46.92 784 20241203 69.26 1995 -33.48 20250115 1230 7.89 20250207 2500 -46.92 20241211 784 69.26 20241203 0.00 N 121850 500 153 억 458266 N N 0 N 00 N
7 20250321 110827 57 100.00 KOSDAQ 화학 N N N N N 1308 -61 5 -4.46 209786325 159596 50.43 1293 1406 1293 1779 959 1369 1314.48 1.50 0 25064 1452 1410 1375 1333 1298 1393 1316 153 410 500 820 1 1 30614175 400 -15.03 2.81 12 0.52 -87.00 466.00 2500 20241211 -47.68 784 20241203 66.84 1995 -34.44 20250115 1230 6.34 20250207 2500 -47.68 20241211 784 66.84 20241203 0.00 N 121850 500 153 억 458266 N N 0 N 00 N
8 20250321 100829 57 100.00 KOSDAQ 화학 N N N N N 1306 -63 5 -4.60 150853890 114352 36.13 1293 1406 1293 1779 959 1369 1319.21 1.50 0 23204 1452 1410 1375 1333 1298 1393 1316 153 410 500 820 1 1 30614175 400 -15.01 2.80 12 0.37 -87.00 466.00 2500 20241211 -47.76 784 20241203 66.58 1995 -34.54 20250115 1230 6.18 20250207 2500 -47.76 20241211 784 66.58 20241203 0.00 N 121850 500 153 억 458266 N N 0 N 00 N
9 20250321 090833 57 100.00 KOSDAQ 화학 N N N N N 1323 -46 5 -3.36 76214163 57533 18.18 1293 1406 1293 1779 959 1369 1324.70 1.50 0 27934 1452 1410 1375 1333 1298 1393 1316 153 410 500 820 1 1 30614175 405 -15.21 2.84 12 0.19 -87.00 466.00 2500 20241211 -47.08 784 20241203 68.75 1995 -33.68 20250115 1230 7.56 20250207 2500 -47.08 20241211 784 68.75 20241203 0.00 N 121850 500 153 억 458266 N N 0 N 00 N
10 20250320 161310 57 100.00 KOSDAQ 화학 N N N N N 1369 -18 5 -1.30 428037505 313903 74.01 1387 1417 1340 1803 971 1387 1363.60 1.57 0 -28086 1579 1483 1429 1333 1279 1456 1306 153 416 500 830 1 1 30614175 419 -15.74 2.94 12 1.03 -87.00 466.00 2500 20241211 -45.24 784 20241203 74.62 1995 -31.38 20250115 1230 11.30 20250207 2500 -45.24 20241211 784 74.62 20241203 0.00 N 121850 500 153 억 481898 N N 0 N 00 N
11 20250320 150825 57 100.00 KOSDAQ 화학 N N N N N 1365 -22 5 -1.59 391146404 286903 67.64 1387 1417 1340 1803 971 1387 1363.34 1.57 0 -30073 1579 1483 1429 1333 1279 1456 1306 153 416 500 830 1 1 30614175 418 -15.69 2.93 12 0.94 -87.00 466.00 2500 20241211 -45.40 784 20241203 74.11 1995 -31.58 20250115 1230 10.98 20250207 2500 -45.40 20241211 784 74.11 20241203 0.00 N 121850 500 153 억 481898 N N 0 N 00 N
12 20250320 140829 57 100.00 KOSDAQ 화학 N N N N N 1366 -21 5 -1.51 364607940 267441 63.05 1387 1417 1340 1803 971 1387 1363.32 1.57 0 -28178 1579 1483 1429 1333 1279 1456 1306 153 416 500 830 1 1 30614175 418 -15.70 2.93 12 0.87 -87.00 466.00 2500 20241211 -45.36 784 20241203 74.23 1995 -31.53 20250115 1230 11.06 20250207 2500 -45.36 20241211 784 74.23 20241203 0.00 N 121850 500 153 억 481898 N N 0 N 00 N