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
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
20250321,161058,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,847,-2,5,-0.24,64302773,76323,84.11,841,853,837,1103,595,849,842.51,5.06,0,4357,876,862,853,839,830,869,846,41,254,100,500,1,1,41486390,351,12.64,0.90,12,0.18,67.00,946.00,1392,20240603,-39.15,761,20241210,11.30,908,-6.72,20250131,817,3.67,20250102,1392,-39.15,20240603,761,11.30,20241210,1.49,N,252500,100,41 억,,2098175,N,N,0,N,00,N
20250321,151043,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,845,-4,5,-0.47,62641267,74359,81.94,841,853,837,1103,595,849,842.42,5.06,0,4689,876,862,853,839,830,869,846,41,254,100,500,1,1,41486390,351,12.61,0.89,12,0.18,67.00,946.00,1392,20240603,-39.30,761,20241210,11.04,908,-6.94,20250131,817,3.43,20250102,1392,-39.30,20240603,761,11.04,20241210,1.49,N,252500,100,41 억,,2098175,N,N,0,N,00,N
20250321,141044,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,845,-4,5,-0.47,59674479,70854,78.08,841,853,837,1103,595,849,842.22,5.06,0,4339,876,862,853,839,830,869,846,41,254,100,500,1,1,41486390,351,12.61,0.89,12,0.17,67.00,946.00,1392,20240603,-39.30,761,20241210,11.04,908,-6.94,20250131,817,3.43,20250102,1392,-39.30,20240603,761,11.04,20241210,1.49,N,252500,100,41 억,,2098175,N,N,0,N,00,N
20250321,131045,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,845,-4,5,-0.47,59395415,70524,77.72,841,853,837,1103,595,849,842.20,5.06,0,4337,876,862,853,839,830,869,846,41,254,100,500,1,1,41486390,351,12.61,0.89,12,0.17,67.00,946.00,1392,20240603,-39.30,761,20241210,11.04,908,-6.94,20250131,817,3.43,20250102,1392,-39.30,20240603,761,11.04,20241210,1.49,N,252500,100,41 억,,2098175,N,N,0,N,00,N
20250321,121046,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,849,0,3,0.00,55186767,65554,72.24,841,851,837,1103,595,849,841.85,5.06,0,2551,876,862,853,839,830,869,846,41,254,100,500,1,1,41486390,352,12.67,0.90,12,0.16,67.00,946.00,1392,20240603,-39.01,761,20241210,11.56,908,-6.50,20250131,817,3.92,20250102,1392,-39.01,20240603,761,11.56,20241210,1.49,N,252500,100,41 억,,2098175,N,N,0,N,00,N
20250321,111045,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,846,-3,5,-0.35,42527045,50521,55.67,841,850,838,1103,595,849,841.77,5.06,0,1220,876,862,853,839,830,869,846,41,254,100,500,1,1,41486390,351,12.63,0.89,12,0.12,67.00,946.00,1392,20240603,-39.22,761,20241210,11.17,908,-6.83,20250131,817,3.55,20250102,1392,-39.22,20240603,761,11.17,20241210,1.49,N,252500,100,41 억,,2098175,N,N,0,N,00,N
20250321,101047,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,843,-6,5,-0.71,32930519,39139,43.13,841,850,838,1103,595,849,841.37,5.06,0,-534,876,862,853,839,830,869,846,41,254,100,500,1,1,41486390,350,12.58,0.89,12,0.09,67.00,946.00,1392,20240603,-39.44,761,20241210,10.78,908,-7.16,20250131,817,3.18,20250102,1392,-39.44,20240603,761,10.78,20241210,1.49,N,252500,100,41 억,,2098175,N,N,0,N,00,N
20250321,091052,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,848,-1,5,-0.12,3297692,3898,4.30,841,848,841,1103,595,849,846.00,5.06,0,139,876,862,853,839,830,869,846,41,254,100,500,1,1,41486390,352,12.66,0.90,12,0.01,67.00,946.00,1392,20240603,-39.08,761,20241210,11.43,908,-6.61,20250131,817,3.79,20250102,1392,-39.08,20240603,761,11.43,20241210,1.49,N,252500,100,41 억,,2098175,N,N,0,N,00,N
20250320,161658,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,849,2,2,0.24,77005816,90239,110.87,847,867,844,1101,593,847,853.35,5.05,0,3728,865,856,851,842,837,853,839,41,254,100,500,1,1,41486390,352,12.67,0.90,12,0.22,67.00,946.00,1392,20240603,-39.01,761,20241210,11.56,908,-6.50,20250131,817,3.92,20250102,1392,-39.01,20240603,761,11.56,20241210,1.49,N,252500,100,41 억,,2094406,N,N,0,N,00,N
20250320,151041,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,857,10,2,1.18,74451836,87235,107.18,847,867,844,1101,593,847,853.46,5.05,0,3446,865,856,851,842,837,853,839,41,254,100,500,1,1,41486390,356,12.79,0.91,12,0.21,67.00,946.00,1392,20240603,-38.43,761,20241210,12.61,908,-5.62,20250131,817,4.90,20250102,1392,-38.43,20240603,761,12.61,20241210,1.49,N,252500,100,41 억,,2094406,N,N,0,N,00,N
20250320,141046,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,856,9,2,1.06,62961002,73722,90.58,847,867,844,1101,593,847,854.03,5.05,0,2854,865,856,851,842,837,853,839,41,254,100,500,1,1,41486390,355,12.78,0.90,12,0.18,67.00,946.00,1392,20240603,-38.51,761,20241210,12.48,908,-5.73,20250131,817,4.77,20250102,1392,-38.51,20240603,761,12.48,20241210,1.49,N,252500,100,41 억,,2094406,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 161058 57 100.00 KOSDAQ 화학 N N N N N 847 -2 5 -0.24 64302773 76323 84.11 841 853 837 1103 595 849 842.51 5.06 0 4357 876 862 853 839 830 869 846 41 254 100 500 1 1 41486390 351 12.64 0.90 12 0.18 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 1.49 N 252500 100 41 억 2098175 N N 0 N 00 N
3 20250321 151043 57 100.00 KOSDAQ 화학 N N N N N 845 -4 5 -0.47 62641267 74359 81.94 841 853 837 1103 595 849 842.42 5.06 0 4689 876 862 853 839 830 869 846 41 254 100 500 1 1 41486390 351 12.61 0.89 12 0.18 67.00 946.00 1392 20240603 -39.30 761 20241210 11.04 908 -6.94 20250131 817 3.43 20250102 1392 -39.30 20240603 761 11.04 20241210 1.49 N 252500 100 41 억 2098175 N N 0 N 00 N
4 20250321 141044 57 100.00 KOSDAQ 화학 N N N N N 845 -4 5 -0.47 59674479 70854 78.08 841 853 837 1103 595 849 842.22 5.06 0 4339 876 862 853 839 830 869 846 41 254 100 500 1 1 41486390 351 12.61 0.89 12 0.17 67.00 946.00 1392 20240603 -39.30 761 20241210 11.04 908 -6.94 20250131 817 3.43 20250102 1392 -39.30 20240603 761 11.04 20241210 1.49 N 252500 100 41 억 2098175 N N 0 N 00 N
5 20250321 131045 57 100.00 KOSDAQ 화학 N N N N N 845 -4 5 -0.47 59395415 70524 77.72 841 853 837 1103 595 849 842.20 5.06 0 4337 876 862 853 839 830 869 846 41 254 100 500 1 1 41486390 351 12.61 0.89 12 0.17 67.00 946.00 1392 20240603 -39.30 761 20241210 11.04 908 -6.94 20250131 817 3.43 20250102 1392 -39.30 20240603 761 11.04 20241210 1.49 N 252500 100 41 억 2098175 N N 0 N 00 N
6 20250321 121046 57 100.00 KOSDAQ 화학 N N N N N 849 0 3 0.00 55186767 65554 72.24 841 851 837 1103 595 849 841.85 5.06 0 2551 876 862 853 839 830 869 846 41 254 100 500 1 1 41486390 352 12.67 0.90 12 0.16 67.00 946.00 1392 20240603 -39.01 761 20241210 11.56 908 -6.50 20250131 817 3.92 20250102 1392 -39.01 20240603 761 11.56 20241210 1.49 N 252500 100 41 억 2098175 N N 0 N 00 N
7 20250321 111045 57 100.00 KOSDAQ 화학 N N N N N 846 -3 5 -0.35 42527045 50521 55.67 841 850 838 1103 595 849 841.77 5.06 0 1220 876 862 853 839 830 869 846 41 254 100 500 1 1 41486390 351 12.63 0.89 12 0.12 67.00 946.00 1392 20240603 -39.22 761 20241210 11.17 908 -6.83 20250131 817 3.55 20250102 1392 -39.22 20240603 761 11.17 20241210 1.49 N 252500 100 41 억 2098175 N N 0 N 00 N
8 20250321 101047 57 100.00 KOSDAQ 화학 N N N N N 843 -6 5 -0.71 32930519 39139 43.13 841 850 838 1103 595 849 841.37 5.06 0 -534 876 862 853 839 830 869 846 41 254 100 500 1 1 41486390 350 12.58 0.89 12 0.09 67.00 946.00 1392 20240603 -39.44 761 20241210 10.78 908 -7.16 20250131 817 3.18 20250102 1392 -39.44 20240603 761 10.78 20241210 1.49 N 252500 100 41 억 2098175 N N 0 N 00 N
9 20250321 091052 57 100.00 KOSDAQ 화학 N N N N N 848 -1 5 -0.12 3297692 3898 4.30 841 848 841 1103 595 849 846.00 5.06 0 139 876 862 853 839 830 869 846 41 254 100 500 1 1 41486390 352 12.66 0.90 12 0.01 67.00 946.00 1392 20240603 -39.08 761 20241210 11.43 908 -6.61 20250131 817 3.79 20250102 1392 -39.08 20240603 761 11.43 20241210 1.49 N 252500 100 41 억 2098175 N N 0 N 00 N
10 20250320 161658 57 100.00 KOSDAQ 화학 N N N N N 849 2 2 0.24 77005816 90239 110.87 847 867 844 1101 593 847 853.35 5.05 0 3728 865 856 851 842 837 853 839 41 254 100 500 1 1 41486390 352 12.67 0.90 12 0.22 67.00 946.00 1392 20240603 -39.01 761 20241210 11.56 908 -6.50 20250131 817 3.92 20250102 1392 -39.01 20240603 761 11.56 20241210 1.49 N 252500 100 41 억 2094406 N N 0 N 00 N
11 20250320 151041 57 100.00 KOSDAQ 화학 N N N N N 857 10 2 1.18 74451836 87235 107.18 847 867 844 1101 593 847 853.46 5.05 0 3446 865 856 851 842 837 853 839 41 254 100 500 1 1 41486390 356 12.79 0.91 12 0.21 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 1.49 N 252500 100 41 억 2094406 N N 0 N 00 N
12 20250320 141046 57 100.00 KOSDAQ 화학 N N N N N 856 9 2 1.06 62961002 73722 90.58 847 867 844 1101 593 847 854.03 5.05 0 2854 865 856 851 842 837 853 839 41 254 100 500 1 1 41486390 355 12.78 0.90 12 0.18 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 1.49 N 252500 100 41 억 2094406 N N 0 N 00 N