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

Update 2025-03-17 2978 top30,price

Browse Source
This commit is contained in:
ened
2025-03-17 18:11:56 +09:00
parent 15c646ed1e
commit 74a2a8ba94
2978 changed files with 32073 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
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
20250317,130808,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,25250,-50,5,-0.20,7883482150,308992,87.21,25500,26200,25100,32850,17750,25300,25513.55,0.56,0,-29591,26433,25866,24833,24266,23233,26150,24550,103,7550,1000,16190,50,1,10110545,2553,-42.15,4.22,12,3.06,-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
20250317,120807,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,25400,100,2,0.40,6913096850,270553,76.36,25500,26200,25200,32850,17750,25300,25551.73,0.56,0,-19725,26433,25866,24833,24266,23233,26150,24550,103,7550,1000,16190,50,1,10110545,2568,-42.40,4.25,12,2.68,-599.00,5982.00,36700,20240503,-30.79,11000,20241209,130.91,30700,-17.26,20250211,12900,96.90,20250102,36700,-30.79,20240503,11000,130.91,20241209,4.35,N,112290,1000,102 억,,56730,N,N,0,N,00,N
20250317,110808,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,25350,50,2,0.20,6485183400,253668,71.60,25500,26200,25200,32850,17750,25300,25565.63,0.56,0,-18988,26433,25866,24833,24266,23233,26150,24550,103,7550,1000,16190,50,1,10110545,2563,-42.32,4.24,12,2.51,-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
20250317,100807,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,25400,100,2,0.40,5409235100,211591,59.72,25500,26200,25200,32850,17750,25300,25564.58,0.56,0,-23564,26433,25866,24833,24266,23233,26150,24550,103,7550,1000,16190,50,1,10110545,2568,-42.40,4.25,12,2.09,-599.00,5982.00,36700,20240503,-30.79,11000,20241209,130.91,30700,-17.26,20250211,12900,96.90,20250102,36700,-30.79,20240503,11000,130.91,20241209,4.35,N,112290,1000,102 억,,56730,N,N,0,N,00,N
20250317,090809,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,25900,600,2,2.37,2444315600,95202,26.87,25500,26200,25200,32850,17750,25300,25675.04,0.56,0,-20059,26433,25866,24833,24266,23233,26150,24550,103,7550,1000,16190,50,1,10110545,2619,-43.24,4.33,12,0.94,-599.00,5982.00,36700,20240503,-29.43,11000,20241209,135.45,30700,-15.64,20250211,12900,100.78,20250102,36700,-29.43,20240503,11000,135.45,20241209,4.35,N,112290,1000,102 억,,56730,N,N,0,N,00,N
20250314,160805,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,25300,550,2,2.22,8449728700,339475,45.85,24800,25400,23800,32150,17350,24750,24889.86,0.51,0,6262,26450,25600,24950,24100,23450,25275,23775,103,7400,1000,15840,50,1,10110545,2558,-42.24,4.23,12,3.36,-599.00,5982.00,36700,20240503,-31.06,11000,20241209,130.00,30700,-17.59,20250211,12900,96.12,20250102,36700,-31.06,20240503,11000,130.00,20241209,4.13,N,112290,1000,102 억,,51361,N,N,1,N,00,N
20250314,150811,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,25100,350,2,1.41,7712037850,310228,41.90,24800,25400,23800,32150,17350,24750,24859.72,0.51,0,9196,26450,25600,24950,24100,23450,25275,23775,103,7400,1000,15840,50,1,10110545,2538,-41.90,4.20,12,3.07,-599.00,5982.00,36700,20240503,-31.61,11000,20241209,128.18,30700,-18.24,20250211,12900,94.57,20250102,36700,-31.61,20240503,11000,128.18,20241209,4.13,N,112290,1000,102 억,,51361,N,N,1,N,00,N
20250314,140805,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,25300,550,2,2.22,6600968450,266130,35.95,24800,25400,23800,32150,17350,24750,24803.82,0.51,0,8869,26450,25600,24950,24100,23450,25275,23775,103,7400,1000,15840,50,1,10110545,2558,-42.24,4.23,12,2.63,-599.00,5982.00,36700,20240503,-31.06,11000,20241209,130.00,30700,-17.59,20250211,12900,96.12,20250102,36700,-31.06,20240503,11000,130.00,20241209,4.13,N,112290,1000,102 억,,51361,N,N,1,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 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
3 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
4 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
5 20250317 130808 57 100.00 KOSDAQ 화학 N N N N N 25250 -50 5 -0.20 7883482150 308992 87.21 25500 26200 25100 32850 17750 25300 25513.55 0.56 0 -29591 26433 25866 24833 24266 23233 26150 24550 103 7550 1000 16190 50 1 10110545 2553 -42.15 4.22 12 3.06 -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
6 20250317 120807 57 100.00 KOSDAQ 화학 N N N N N 25400 100 2 0.40 6913096850 270553 76.36 25500 26200 25200 32850 17750 25300 25551.73 0.56 0 -19725 26433 25866 24833 24266 23233 26150 24550 103 7550 1000 16190 50 1 10110545 2568 -42.40 4.25 12 2.68 -599.00 5982.00 36700 20240503 -30.79 11000 20241209 130.91 30700 -17.26 20250211 12900 96.90 20250102 36700 -30.79 20240503 11000 130.91 20241209 4.35 N 112290 1000 102 억 56730 N N 0 N 00 N
7 20250317 110808 57 100.00 KOSDAQ 화학 N N N N N 25350 50 2 0.20 6485183400 253668 71.60 25500 26200 25200 32850 17750 25300 25565.63 0.56 0 -18988 26433 25866 24833 24266 23233 26150 24550 103 7550 1000 16190 50 1 10110545 2563 -42.32 4.24 12 2.51 -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
8 20250317 100807 57 100.00 KOSDAQ 화학 N N N N N 25400 100 2 0.40 5409235100 211591 59.72 25500 26200 25200 32850 17750 25300 25564.58 0.56 0 -23564 26433 25866 24833 24266 23233 26150 24550 103 7550 1000 16190 50 1 10110545 2568 -42.40 4.25 12 2.09 -599.00 5982.00 36700 20240503 -30.79 11000 20241209 130.91 30700 -17.26 20250211 12900 96.90 20250102 36700 -30.79 20240503 11000 130.91 20241209 4.35 N 112290 1000 102 억 56730 N N 0 N 00 N
9 20250317 090809 57 100.00 KOSDAQ 화학 N N N N N 25900 600 2 2.37 2444315600 95202 26.87 25500 26200 25200 32850 17750 25300 25675.04 0.56 0 -20059 26433 25866 24833 24266 23233 26150 24550 103 7550 1000 16190 50 1 10110545 2619 -43.24 4.33 12 0.94 -599.00 5982.00 36700 20240503 -29.43 11000 20241209 135.45 30700 -15.64 20250211 12900 100.78 20250102 36700 -29.43 20240503 11000 135.45 20241209 4.35 N 112290 1000 102 억 56730 N N 0 N 00 N
10 20250314 160805 57 100.00 KOSDAQ 화학 N N N N N 25300 550 2 2.22 8449728700 339475 45.85 24800 25400 23800 32150 17350 24750 24889.86 0.51 0 6262 26450 25600 24950 24100 23450 25275 23775 103 7400 1000 15840 50 1 10110545 2558 -42.24 4.23 12 3.36 -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 4.13 N 112290 1000 102 억 51361 N N 1 N 00 N
11 20250314 150811 57 100.00 KOSDAQ 화학 N N N N N 25100 350 2 1.41 7712037850 310228 41.90 24800 25400 23800 32150 17350 24750 24859.72 0.51 0 9196 26450 25600 24950 24100 23450 25275 23775 103 7400 1000 15840 50 1 10110545 2538 -41.90 4.20 12 3.07 -599.00 5982.00 36700 20240503 -31.61 11000 20241209 128.18 30700 -18.24 20250211 12900 94.57 20250102 36700 -31.61 20240503 11000 128.18 20241209 4.13 N 112290 1000 102 억 51361 N N 1 N 00 N
12 20250314 140805 57 100.00 KOSDAQ 화학 N N N N N 25300 550 2 2.22 6600968450 266130 35.95 24800 25400 23800 32150 17350 24750 24803.82 0.51 0 8869 26450 25600 24950 24100 23450 25275 23775 103 7400 1000 15840 50 1 10110545 2558 -42.24 4.23 12 2.63 -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 4.13 N 112290 1000 102 억 51361 N N 1 N 00 N