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
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
20250321,161032,58,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1458,0,3,0.00,0,0,0.00,0,0,0,1895,1021,1458,0.00,4.22,0,0,1458,1458,1458,1458,1458,1458,1458,42,437,100,0,1,1,41952420,612,364.50,1.47,12,0.00,4.00,992.00,4850,20240614,-69.94,1144,20241209,27.45,1467,-0.61,20250106,1360,7.21,20250102,4850,-69.94,20240614,1144,27.45,20241209,2.11,N,226340,100,41 억,,1769321,N,N,0,N,00,N
20250321,151016,58,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1458,0,3,0.00,0,0,0.00,0,0,0,1895,1021,1458,0.00,4.22,0,0,1458,1458,1458,1458,1458,1458,1458,42,437,100,0,1,1,41952420,612,364.50,1.47,12,0.00,4.00,992.00,4850,20240614,-69.94,1144,20241209,27.45,1467,-0.61,20250106,1360,7.21,20250102,4850,-69.94,20240614,1144,27.45,20241209,2.11,N,226340,100,41 억,,1769321,N,N,0,N,00,N
20250321,141017,58,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1458,0,3,0.00,0,0,0.00,0,0,0,1895,1021,1458,0.00,4.22,0,0,1458,1458,1458,1458,1458,1458,1458,42,437,100,0,1,1,41952420,612,364.50,1.47,12,0.00,4.00,992.00,4850,20240614,-69.94,1144,20241209,27.45,1467,-0.61,20250106,1360,7.21,20250102,4850,-69.94,20240614,1144,27.45,20241209,2.11,N,226340,100,41 억,,1769321,N,N,0,N,00,N
20250321,131018,58,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1458,0,3,0.00,0,0,0.00,0,0,0,1895,1021,1458,0.00,4.22,0,0,1458,1458,1458,1458,1458,1458,1458,42,437,100,0,1,1,41952420,612,364.50,1.47,12,0.00,4.00,992.00,4850,20240614,-69.94,1144,20241209,27.45,1467,-0.61,20250106,1360,7.21,20250102,4850,-69.94,20240614,1144,27.45,20241209,2.11,N,226340,100,41 억,,1769321,N,N,0,N,00,N
20250321,121019,58,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1458,0,3,0.00,0,0,0.00,0,0,0,1895,1021,1458,0.00,4.22,0,0,1458,1458,1458,1458,1458,1458,1458,42,437,100,0,1,1,41952420,612,364.50,1.47,12,0.00,4.00,992.00,4850,20240614,-69.94,1144,20241209,27.45,1467,-0.61,20250106,1360,7.21,20250102,4850,-69.94,20240614,1144,27.45,20241209,2.11,N,226340,100,41 억,,1769321,N,N,0,N,00,N
20250321,111018,58,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1458,0,3,0.00,0,0,0.00,0,0,0,1895,1021,1458,0.00,4.22,0,0,1458,1458,1458,1458,1458,1458,1458,42,437,100,0,1,1,41952420,612,364.50,1.47,12,0.00,4.00,992.00,4850,20240614,-69.94,1144,20241209,27.45,1467,-0.61,20250106,1360,7.21,20250102,4850,-69.94,20240614,1144,27.45,20241209,2.11,N,226340,100,41 억,,1769321,N,N,0,N,00,N
20250321,101020,58,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1458,0,3,0.00,0,0,0.00,0,0,0,1895,1021,1458,0.00,4.22,0,0,1458,1458,1458,1458,1458,1458,1458,42,437,100,0,1,1,41952420,612,364.50,1.47,12,0.00,4.00,992.00,4850,20240614,-69.94,1144,20241209,27.45,1467,-0.61,20250106,1360,7.21,20250102,4850,-69.94,20240614,1144,27.45,20241209,2.11,N,226340,100,41 억,,1769321,N,N,0,N,00,N
20250321,091025,58,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1458,0,3,0.00,0,0,0.00,0,0,0,1895,1021,1458,0.00,4.22,0,0,1458,1458,1458,1458,1458,1458,1458,42,437,100,0,1,1,41952420,612,364.50,1.47,12,0.00,4.00,992.00,4850,20240614,-69.94,1144,20241209,27.45,1467,-0.61,20250106,1360,7.21,20250102,4850,-69.94,20240614,1144,27.45,20241209,2.11,N,226340,100,41 억,,1769321,N,N,0,N,00,N
20250320,161631,58,100.00,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,-69.94,20240614,1144,27.45,20241209,2.12,N,226340,100,41 억,,1749321,N,N,0,N,00,N
20250320,151015,58,100.00,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,-69.94,20240614,1144,27.45,20241209,2.12,N,226340,100,41 억,,1749321,N,N,0,N,00,N
20250320,141019,58,100.00,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,-69.94,20240614,1144,27.45,20241209,2.12,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 20250321 161032 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 4.22 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 2.11 N 226340 100 41 억 1769321 N N 0 N 00 N
3 20250321 151016 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 4.22 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 2.11 N 226340 100 41 억 1769321 N N 0 N 00 N
4 20250321 141017 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 4.22 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 2.11 N 226340 100 41 억 1769321 N N 0 N 00 N
5 20250321 131018 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 4.22 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 2.11 N 226340 100 41 억 1769321 N N 0 N 00 N
6 20250321 121019 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 4.22 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 2.11 N 226340 100 41 억 1769321 N N 0 N 00 N
7 20250321 111018 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 4.22 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 2.11 N 226340 100 41 억 1769321 N N 0 N 00 N
8 20250321 101020 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 4.22 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 2.11 N 226340 100 41 억 1769321 N N 0 N 00 N
9 20250321 091025 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 4.22 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 2.11 N 226340 100 41 억 1769321 N N 0 N 00 N
10 20250320 161631 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 2.12 N 226340 100 41 억 1749321 N N 0 N 00 N
11 20250320 151015 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 2.12 N 226340 100 41 억 1749321 N N 0 N 00 N
12 20250320 141019 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 2.12 N 226340 100 41 억 1749321 N N 0 N 00 N