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

Update 2025-03-12 2978 top30,price

Browse Source
This commit is contained in:
ened
2025-03-12 18:11:51 +09:00
parent 6758584357
commit 254d69d93c
2978 changed files with 32073 additions and 2737 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
021650/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
20250312,160335,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2255,20,2,0.89,12543795,5639,115.53,2220,2255,2210,2905,1565,2235,2224.44,3.46,0,-20,2325,2280,2245,2200,2165,2302,2222,82,670,500,1560,5,1,16350563,369,4.47,0.43,12,0.03,505.00,5299.00,2790,20240305,-19.18,1920,20241210,17.45,2380,-5.25,20250108,2110,6.87,20250205,2760,-18.30,20240325,1920,17.45,20241210,0.81,N,021650,500,81 억,,566346,N,N,0,N,00,N
20250312,150336,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2245,10,2,0.45,12182995,5479,112.25,2220,2255,2210,2905,1565,2235,2223.58,3.46,0,-24,2325,2280,2245,2200,2165,2302,2222,82,670,500,1560,5,1,16350563,367,4.45,0.42,12,0.03,505.00,5299.00,2790,20240305,-19.53,1920,20241210,16.93,2380,-5.67,20250108,2110,6.40,20250205,2760,-18.66,20240325,1920,16.93,20241210,0.81,N,021650,500,81 억,,566346,N,N,0,N,00,N
20250312,140335,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2240,5,2,0.22,9774050,4399,90.12,2220,2255,2210,2905,1565,2235,2221.88,3.46,0,-1,2325,2280,2245,2200,2165,2302,2222,82,670,500,1560,5,1,16350563,366,4.44,0.42,12,0.03,505.00,5299.00,2790,20240305,-19.71,1920,20241210,16.67,2380,-5.88,20250108,2110,6.16,20250205,2760,-18.84,20240325,1920,16.67,20241210,0.81,N,021650,500,81 억,,566346,N,N,0,N,00,N
20250312,130335,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2230,-5,5,-0.22,8041660,3623,74.23,2220,2255,2210,2905,1565,2235,2219.61,3.46,0,424,2325,2280,2245,2200,2165,2302,2222,82,670,500,1560,5,1,16350563,365,4.42,0.42,12,0.02,505.00,5299.00,2790,20240305,-20.07,1920,20241210,16.15,2380,-6.30,20250108,2110,5.69,20250205,2760,-19.20,20240325,1920,16.15,20241210,0.81,N,021650,500,81 억,,566346,N,N,0,N,00,N
20250312,120336,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2230,-5,5,-0.22,8037200,3621,74.19,2220,2255,2210,2905,1565,2235,2219.61,3.46,0,424,2325,2280,2245,2200,2165,2302,2222,82,670,500,1560,5,1,16350563,365,4.42,0.42,12,0.02,505.00,5299.00,2790,20240305,-20.07,1920,20241210,16.15,2380,-6.30,20250108,2110,5.69,20250205,2760,-19.20,20240325,1920,16.15,20241210,0.81,N,021650,500,81 억,,566346,N,N,0,N,00,N
20250312,110334,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2240,5,2,0.22,4695765,2118,43.39,2220,2255,2210,2905,1565,2235,2217.08,3.46,0,363,2325,2280,2245,2200,2165,2302,2222,82,670,500,1560,5,1,16350563,366,4.44,0.42,12,0.01,505.00,5299.00,2790,20240305,-19.71,1920,20241210,16.67,2380,-5.88,20250108,2110,6.16,20250205,2760,-18.84,20240325,1920,16.67,20241210,0.81,N,021650,500,81 억,,566346,N,N,0,N,00,N
20250312,100335,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2240,5,2,0.22,3940885,1778,36.43,2220,2255,2210,2905,1565,2235,2216.47,3.46,0,363,2325,2280,2245,2200,2165,2302,2222,82,670,500,1560,5,1,16350563,366,4.44,0.42,12,0.01,505.00,5299.00,2790,20240305,-19.71,1920,20241210,16.67,2380,-5.88,20250108,2110,6.16,20250205,2760,-18.84,20240325,1920,16.67,20241210,0.81,N,021650,500,81 억,,566346,N,N,0,N,00,N
20250312,090336,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2235,0,3,0.00,0,0,0.00,0,0,0,2905,1565,2235,0.00,3.46,0,0,2325,2280,2245,2200,2165,2302,2222,82,670,500,1560,5,1,16350563,365,4.43,0.42,12,0.00,505.00,5299.00,2790,20240305,-19.89,1920,20241210,16.41,2380,-6.09,20250108,2110,5.92,20250205,2760,-19.02,20240325,1920,16.41,20241210,0.81,N,021650,500,81 억,,566346,N,N,0,N,00,N
20250311,160332,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2235,-20,5,-0.89,10901101,4881,207.79,2220,2290,2210,2930,1580,2255,2233.37,3.47,0,-242,2271,2262,2251,2242,2231,2257,2237,82,675,500,1570,5,1,16350563,365,4.43,0.42,12,0.03,505.00,5299.00,2795,20240227,-20.04,1920,20241210,16.41,2380,-6.09,20250108,2110,5.92,20250205,2760,-19.02,20240311,1920,16.41,20241210,0.81,N,021650,500,81 억,,566593,N,N,0,N,00,N
20250311,150334,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2230,-25,5,-1.11,9325426,4176,177.78,2220,2290,2210,2930,1580,2255,2233.10,3.47,0,255,2271,2262,2251,2242,2231,2257,2237,82,675,500,1570,5,1,16350563,365,4.42,0.42,12,0.03,505.00,5299.00,2795,20240227,-20.21,1920,20241210,16.15,2380,-6.30,20250108,2110,5.69,20250205,2760,-19.20,20240311,1920,16.15,20241210,0.81,N,021650,500,81 억,,566593,N,N,0,N,00,N
20250311,140334,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2250,-5,5,-0.22,6101716,2726,116.05,2220,2290,2210,2930,1580,2255,2238.34,3.47,0,-246,2271,2262,2251,2242,2231,2257,2237,82,675,500,1570,5,1,16350563,368,4.46,0.42,12,0.02,505.00,5299.00,2795,20240227,-19.50,1920,20241210,17.19,2380,-5.46,20250108,2110,6.64,20250205,2760,-18.48,20240311,1920,17.19,20241210,0.81,N,021650,500,81 억,,566593,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 20250312 160335 57 100.00 KOSDAQ 화학 N N N N N 2255 20 2 0.89 12543795 5639 115.53 2220 2255 2210 2905 1565 2235 2224.44 3.46 0 -20 2325 2280 2245 2200 2165 2302 2222 82 670 500 1560 5 1 16350563 369 4.47 0.43 12 0.03 505.00 5299.00 2790 20240305 -19.18 1920 20241210 17.45 2380 -5.25 20250108 2110 6.87 20250205 2760 -18.30 20240325 1920 17.45 20241210 0.81 N 021650 500 81 억 566346 N N 0 N 00 N
3 20250312 150336 57 100.00 KOSDAQ 화학 N N N N N 2245 10 2 0.45 12182995 5479 112.25 2220 2255 2210 2905 1565 2235 2223.58 3.46 0 -24 2325 2280 2245 2200 2165 2302 2222 82 670 500 1560 5 1 16350563 367 4.45 0.42 12 0.03 505.00 5299.00 2790 20240305 -19.53 1920 20241210 16.93 2380 -5.67 20250108 2110 6.40 20250205 2760 -18.66 20240325 1920 16.93 20241210 0.81 N 021650 500 81 억 566346 N N 0 N 00 N
4 20250312 140335 57 100.00 KOSDAQ 화학 N N N N N 2240 5 2 0.22 9774050 4399 90.12 2220 2255 2210 2905 1565 2235 2221.88 3.46 0 -1 2325 2280 2245 2200 2165 2302 2222 82 670 500 1560 5 1 16350563 366 4.44 0.42 12 0.03 505.00 5299.00 2790 20240305 -19.71 1920 20241210 16.67 2380 -5.88 20250108 2110 6.16 20250205 2760 -18.84 20240325 1920 16.67 20241210 0.81 N 021650 500 81 억 566346 N N 0 N 00 N
5 20250312 130335 57 100.00 KOSDAQ 화학 N N N N N 2230 -5 5 -0.22 8041660 3623 74.23 2220 2255 2210 2905 1565 2235 2219.61 3.46 0 424 2325 2280 2245 2200 2165 2302 2222 82 670 500 1560 5 1 16350563 365 4.42 0.42 12 0.02 505.00 5299.00 2790 20240305 -20.07 1920 20241210 16.15 2380 -6.30 20250108 2110 5.69 20250205 2760 -19.20 20240325 1920 16.15 20241210 0.81 N 021650 500 81 억 566346 N N 0 N 00 N
6 20250312 120336 57 100.00 KOSDAQ 화학 N N N N N 2230 -5 5 -0.22 8037200 3621 74.19 2220 2255 2210 2905 1565 2235 2219.61 3.46 0 424 2325 2280 2245 2200 2165 2302 2222 82 670 500 1560 5 1 16350563 365 4.42 0.42 12 0.02 505.00 5299.00 2790 20240305 -20.07 1920 20241210 16.15 2380 -6.30 20250108 2110 5.69 20250205 2760 -19.20 20240325 1920 16.15 20241210 0.81 N 021650 500 81 억 566346 N N 0 N 00 N
7 20250312 110334 57 100.00 KOSDAQ 화학 N N N N N 2240 5 2 0.22 4695765 2118 43.39 2220 2255 2210 2905 1565 2235 2217.08 3.46 0 363 2325 2280 2245 2200 2165 2302 2222 82 670 500 1560 5 1 16350563 366 4.44 0.42 12 0.01 505.00 5299.00 2790 20240305 -19.71 1920 20241210 16.67 2380 -5.88 20250108 2110 6.16 20250205 2760 -18.84 20240325 1920 16.67 20241210 0.81 N 021650 500 81 억 566346 N N 0 N 00 N
8 20250312 100335 57 100.00 KOSDAQ 화학 N N N N N 2240 5 2 0.22 3940885 1778 36.43 2220 2255 2210 2905 1565 2235 2216.47 3.46 0 363 2325 2280 2245 2200 2165 2302 2222 82 670 500 1560 5 1 16350563 366 4.44 0.42 12 0.01 505.00 5299.00 2790 20240305 -19.71 1920 20241210 16.67 2380 -5.88 20250108 2110 6.16 20250205 2760 -18.84 20240325 1920 16.67 20241210 0.81 N 021650 500 81 억 566346 N N 0 N 00 N
9 20250312 090336 57 100.00 KOSDAQ 화학 N N N N N 2235 0 3 0.00 0 0 0.00 0 0 0 2905 1565 2235 0.00 3.46 0 0 2325 2280 2245 2200 2165 2302 2222 82 670 500 1560 5 1 16350563 365 4.43 0.42 12 0.00 505.00 5299.00 2790 20240305 -19.89 1920 20241210 16.41 2380 -6.09 20250108 2110 5.92 20250205 2760 -19.02 20240325 1920 16.41 20241210 0.81 N 021650 500 81 억 566346 N N 0 N 00 N
10 20250311 160332 57 100.00 KOSDAQ 화학 N N N N N 2235 -20 5 -0.89 10901101 4881 207.79 2220 2290 2210 2930 1580 2255 2233.37 3.47 0 -242 2271 2262 2251 2242 2231 2257 2237 82 675 500 1570 5 1 16350563 365 4.43 0.42 12 0.03 505.00 5299.00 2795 20240227 -20.04 1920 20241210 16.41 2380 -6.09 20250108 2110 5.92 20250205 2760 -19.02 20240311 1920 16.41 20241210 0.81 N 021650 500 81 억 566593 N N 0 N 00 N
11 20250311 150334 57 100.00 KOSDAQ 화학 N N N N N 2230 -25 5 -1.11 9325426 4176 177.78 2220 2290 2210 2930 1580 2255 2233.10 3.47 0 255 2271 2262 2251 2242 2231 2257 2237 82 675 500 1570 5 1 16350563 365 4.42 0.42 12 0.03 505.00 5299.00 2795 20240227 -20.21 1920 20241210 16.15 2380 -6.30 20250108 2110 5.69 20250205 2760 -19.20 20240311 1920 16.15 20241210 0.81 N 021650 500 81 억 566593 N N 0 N 00 N
12 20250311 140334 57 100.00 KOSDAQ 화학 N N N N N 2250 -5 5 -0.22 6101716 2726 116.05 2220 2290 2210 2930 1580 2255 2238.34 3.47 0 -246 2271 2262 2251 2242 2231 2257 2237 82 675 500 1570 5 1 16350563 368 4.46 0.42 12 0.02 505.00 5299.00 2795 20240227 -19.50 1920 20241210 17.19 2380 -5.46 20250108 2110 6.64 20250205 2760 -18.48 20240311 1920 17.19 20241210 0.81 N 021650 500 81 억 566593 N N 0 N 00 N