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

Update 2025-03-18 2979 top30,price

Browse Source
This commit is contained in:
ened
2025-03-18 18:11:59 +09:00
parent 5220df7c6a
commit 3331b58223
2979 changed files with 32083 additions and 2737 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
112290/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
20250318,160809,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,25350,200,2,0.80,9186456800,361958,97.93,25550,26000,24600,32650,17650,25150,25379.94,0.27,0,2508,26583,25866,25483,24766,24383,25675,24575,103,7500,1000,16090,50,1,10110545,2563,-42.32,4.24,12,3.58,-599.00,5982.00,36700,20240503,-30.93,11000,20241209,130.45,30700,-17.43,20250211,12900,96.51,20250102,36700,-30.93,20240503,11000,130.45,20241209,4.26,N,112290,1000,102 억,,27597,N,N,8,N,00,N
20250318,150813,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,25250,100,2,0.40,8852168750,348759,94.36,25550,26000,24600,32650,17650,25150,25381.92,0.27,0,3092,26583,25866,25483,24766,24383,25675,24575,103,7500,1000,16090,50,1,10110545,2553,-42.15,4.22,12,3.45,-599.00,5982.00,36700,20240503,-31.20,11000,20241209,129.55,30700,-17.75,20250211,12900,95.74,20250102,36700,-31.20,20240503,11000,129.55,20241209,4.26,N,112290,1000,102 억,,27597,N,N,0,N,00,N
20250318,140810,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,25350,200,2,0.80,8189157800,322489,87.25,25550,26000,24600,32650,17650,25150,25393.62,0.27,0,4286,26583,25866,25483,24766,24383,25675,24575,103,7500,1000,16090,50,1,10110545,2563,-42.32,4.24,12,3.19,-599.00,5982.00,36700,20240503,-30.93,11000,20241209,130.45,30700,-17.43,20250211,12900,96.51,20250102,36700,-30.93,20240503,11000,130.45,20241209,4.26,N,112290,1000,102 억,,27597,N,N,0,N,00,N
20250318,130810,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,25650,500,2,1.99,6382592025,251470,68.04,25550,26000,24600,32650,17650,25150,25381.14,0.27,0,1595,26583,25866,25483,24766,24383,25675,24575,103,7500,1000,16090,50,1,10110545,2593,-42.82,4.29,12,2.49,-599.00,5982.00,36700,20240503,-30.11,11000,20241209,133.18,30700,-16.45,20250211,12900,98.84,20250102,36700,-30.11,20240503,11000,133.18,20241209,4.26,N,112290,1000,102 억,,27597,N,N,0,N,00,N
20250318,120811,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,25050,-100,5,-0.40,3325869200,132526,35.86,25550,25600,24600,32650,17650,25150,25095.97,0.27,0,2738,26583,25866,25483,24766,24383,25675,24575,103,7500,1000,16090,50,1,10110545,2533,-41.82,4.19,12,1.31,-599.00,5982.00,36700,20240503,-31.74,11000,20241209,127.73,30700,-18.40,20250211,12900,94.19,20250102,36700,-31.74,20240503,11000,127.73,20241209,4.26,N,112290,1000,102 억,,27597,N,N,0,N,00,N
20250318,110809,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,25150,0,3,0.00,2898550175,115598,31.28,25550,25600,24600,32650,17650,25150,25074.39,0.27,0,364,26583,25866,25483,24766,24383,25675,24575,103,7500,1000,16090,50,1,10110545,2543,-41.99,4.20,12,1.14,-599.00,5982.00,36700,20240503,-31.47,11000,20241209,128.64,30700,-18.08,20250211,12900,94.96,20250102,36700,-31.47,20240503,11000,128.64,20241209,4.26,N,112290,1000,102 억,,27597,N,N,0,N,00,N
20250318,100812,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,25050,-100,5,-0.40,2152752625,85991,23.27,25550,25600,24600,32650,17650,25150,25034.60,0.27,0,77,26583,25866,25483,24766,24383,25675,24575,103,7500,1000,16090,50,1,10110545,2533,-41.82,4.19,12,0.85,-599.00,5982.00,36700,20240503,-31.74,11000,20241209,127.73,30700,-18.40,20250211,12900,94.19,20250102,36700,-31.74,20240503,11000,127.73,20241209,4.26,N,112290,1000,102 억,,27597,N,N,0,N,00,N
20250318,090814,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,25300,150,2,0.60,359001225,14167,3.83,25550,25600,25050,32650,17650,25150,25340.90,0.27,0,2005,26583,25866,25483,24766,24383,25675,24575,103,7500,1000,16090,50,1,10110545,2558,-42.24,4.23,12,0.14,-599.00,5982.00,36700,20240503,-31.06,11000,20241209,130.00,30700,-17.59,20250211,12900,96.12,20250102,36700,-31.06,20240503,11000,130.00,20241209,4.26,N,112290,1000,102 억,,27597,N,N,0,N,00,N
20250317,160807,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,25150,-150,5,-0.59,9300034825,365093,103.05,25500,26200,25100,32850,17750,25300,25473.46,0.56,0,-29888,26433,25866,24833,24266,23233,26150,24550,103,7550,1000,16190,50,1,10110545,2543,-41.99,4.20,12,3.61,-599.00,5982.00,36700,20240503,-31.47,11000,20241209,128.64,30700,-18.08,20250211,12900,94.96,20250102,36700,-31.47,20240503,11000,128.64,20241209,4.35,N,112290,1000,102 억,,56730,N,N,0,N,00,N
20250317,150808,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,25250,-50,5,-0.20,8959245575,351569,99.23,25500,26200,25100,32850,17750,25300,25483.61,0.56,0,-30000,26433,25866,24833,24266,23233,26150,24550,103,7550,1000,16190,50,1,10110545,2553,-42.15,4.22,12,3.48,-599.00,5982.00,36700,20240503,-31.20,11000,20241209,129.55,30700,-17.75,20250211,12900,95.74,20250102,36700,-31.20,20240503,11000,129.55,20241209,4.35,N,112290,1000,102 억,,56730,N,N,0,N,00,N
20250317,140809,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,25350,50,2,0.20,8264611625,324066,91.47,25500,26200,25100,32850,17750,25300,25502.87,0.56,0,-29305,26433,25866,24833,24266,23233,26150,24550,103,7550,1000,16190,50,1,10110545,2563,-42.32,4.24,12,3.21,-599.00,5982.00,36700,20240503,-30.93,11000,20241209,130.45,30700,-17.43,20250211,12900,96.51,20250102,36700,-30.93,20240503,11000,130.45,20241209,4.35,N,112290,1000,102 억,,56730,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 20250318 160809 57 100.00 KOSDAQ 화학 N N N N N 25350 200 2 0.80 9186456800 361958 97.93 25550 26000 24600 32650 17650 25150 25379.94 0.27 0 2508 26583 25866 25483 24766 24383 25675 24575 103 7500 1000 16090 50 1 10110545 2563 -42.32 4.24 12 3.58 -599.00 5982.00 36700 20240503 -30.93 11000 20241209 130.45 30700 -17.43 20250211 12900 96.51 20250102 36700 -30.93 20240503 11000 130.45 20241209 4.26 N 112290 1000 102 억 27597 N N 8 N 00 N
3 20250318 150813 57 100.00 KOSDAQ 화학 N N N N N 25250 100 2 0.40 8852168750 348759 94.36 25550 26000 24600 32650 17650 25150 25381.92 0.27 0 3092 26583 25866 25483 24766 24383 25675 24575 103 7500 1000 16090 50 1 10110545 2553 -42.15 4.22 12 3.45 -599.00 5982.00 36700 20240503 -31.20 11000 20241209 129.55 30700 -17.75 20250211 12900 95.74 20250102 36700 -31.20 20240503 11000 129.55 20241209 4.26 N 112290 1000 102 억 27597 N N 0 N 00 N
4 20250318 140810 57 100.00 KOSDAQ 화학 N N N N N 25350 200 2 0.80 8189157800 322489 87.25 25550 26000 24600 32650 17650 25150 25393.62 0.27 0 4286 26583 25866 25483 24766 24383 25675 24575 103 7500 1000 16090 50 1 10110545 2563 -42.32 4.24 12 3.19 -599.00 5982.00 36700 20240503 -30.93 11000 20241209 130.45 30700 -17.43 20250211 12900 96.51 20250102 36700 -30.93 20240503 11000 130.45 20241209 4.26 N 112290 1000 102 억 27597 N N 0 N 00 N
5 20250318 130810 57 100.00 KOSDAQ 화학 N N N N N 25650 500 2 1.99 6382592025 251470 68.04 25550 26000 24600 32650 17650 25150 25381.14 0.27 0 1595 26583 25866 25483 24766 24383 25675 24575 103 7500 1000 16090 50 1 10110545 2593 -42.82 4.29 12 2.49 -599.00 5982.00 36700 20240503 -30.11 11000 20241209 133.18 30700 -16.45 20250211 12900 98.84 20250102 36700 -30.11 20240503 11000 133.18 20241209 4.26 N 112290 1000 102 억 27597 N N 0 N 00 N
6 20250318 120811 57 100.00 KOSDAQ 화학 N N N N N 25050 -100 5 -0.40 3325869200 132526 35.86 25550 25600 24600 32650 17650 25150 25095.97 0.27 0 2738 26583 25866 25483 24766 24383 25675 24575 103 7500 1000 16090 50 1 10110545 2533 -41.82 4.19 12 1.31 -599.00 5982.00 36700 20240503 -31.74 11000 20241209 127.73 30700 -18.40 20250211 12900 94.19 20250102 36700 -31.74 20240503 11000 127.73 20241209 4.26 N 112290 1000 102 억 27597 N N 0 N 00 N
7 20250318 110809 57 100.00 KOSDAQ 화학 N N N N N 25150 0 3 0.00 2898550175 115598 31.28 25550 25600 24600 32650 17650 25150 25074.39 0.27 0 364 26583 25866 25483 24766 24383 25675 24575 103 7500 1000 16090 50 1 10110545 2543 -41.99 4.20 12 1.14 -599.00 5982.00 36700 20240503 -31.47 11000 20241209 128.64 30700 -18.08 20250211 12900 94.96 20250102 36700 -31.47 20240503 11000 128.64 20241209 4.26 N 112290 1000 102 억 27597 N N 0 N 00 N
8 20250318 100812 57 100.00 KOSDAQ 화학 N N N N N 25050 -100 5 -0.40 2152752625 85991 23.27 25550 25600 24600 32650 17650 25150 25034.60 0.27 0 77 26583 25866 25483 24766 24383 25675 24575 103 7500 1000 16090 50 1 10110545 2533 -41.82 4.19 12 0.85 -599.00 5982.00 36700 20240503 -31.74 11000 20241209 127.73 30700 -18.40 20250211 12900 94.19 20250102 36700 -31.74 20240503 11000 127.73 20241209 4.26 N 112290 1000 102 억 27597 N N 0 N 00 N
9 20250318 090814 57 100.00 KOSDAQ 화학 N N N N N 25300 150 2 0.60 359001225 14167 3.83 25550 25600 25050 32650 17650 25150 25340.90 0.27 0 2005 26583 25866 25483 24766 24383 25675 24575 103 7500 1000 16090 50 1 10110545 2558 -42.24 4.23 12 0.14 -599.00 5982.00 36700 20240503 -31.06 11000 20241209 130.00 30700 -17.59 20250211 12900 96.12 20250102 36700 -31.06 20240503 11000 130.00 20241209 4.26 N 112290 1000 102 억 27597 N N 0 N 00 N
10 20250317 160807 57 100.00 KOSDAQ 화학 N N N N N 25150 -150 5 -0.59 9300034825 365093 103.05 25500 26200 25100 32850 17750 25300 25473.46 0.56 0 -29888 26433 25866 24833 24266 23233 26150 24550 103 7550 1000 16190 50 1 10110545 2543 -41.99 4.20 12 3.61 -599.00 5982.00 36700 20240503 -31.47 11000 20241209 128.64 30700 -18.08 20250211 12900 94.96 20250102 36700 -31.47 20240503 11000 128.64 20241209 4.35 N 112290 1000 102 억 56730 N N 0 N 00 N
11 20250317 150808 57 100.00 KOSDAQ 화학 N N N N N 25250 -50 5 -0.20 8959245575 351569 99.23 25500 26200 25100 32850 17750 25300 25483.61 0.56 0 -30000 26433 25866 24833 24266 23233 26150 24550 103 7550 1000 16190 50 1 10110545 2553 -42.15 4.22 12 3.48 -599.00 5982.00 36700 20240503 -31.20 11000 20241209 129.55 30700 -17.75 20250211 12900 95.74 20250102 36700 -31.20 20240503 11000 129.55 20241209 4.35 N 112290 1000 102 억 56730 N N 0 N 00 N
12 20250317 140809 57 100.00 KOSDAQ 화학 N N N N N 25350 50 2 0.20 8264611625 324066 91.47 25500 26200 25100 32850 17750 25300 25502.87 0.56 0 -29305 26433 25866 24833 24266 23233 26150 24550 103 7550 1000 16190 50 1 10110545 2563 -42.32 4.24 12 3.21 -599.00 5982.00 36700 20240503 -30.93 11000 20241209 130.45 30700 -17.43 20250211 12900 96.51 20250102 36700 -30.93 20240503 11000 130.45 20241209 4.35 N 112290 1000 102 억 56730 N N 0 N 00 N