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

Update 2025-03-06 2977 top30,price

Browse Source
This commit is contained in:
ened
2025-03-06 18:11:45 +09:00
parent f315407e90
commit bf9eeb39e8
2977 changed files with 32064 additions and 2736 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
20250306,160743,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,25450,3800,2,17.55,65870841400,2642635,1961.50,22250,26950,20800,28100,15200,21650,24922.63,1.59,0,-95517,22583,22116,21733,21266,20883,21925,21075,103,6450,1000,13850,50,1,10110545,2573,-42.49,4.25,12,26.14,-599.00,5982.00,36700,20240503,-30.65,11000,20241209,131.36,30700,-17.10,20250211,12900,97.29,20250102,36700,-30.65,20240503,11000,131.36,20241209,3.86,N,112290,1000,102 억,,160429,N,N,2,N,00,N
20250306,150741,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,24250,2600,2,12.01,54751071975,2199191,1632.36,22250,26950,20800,28100,15200,21650,24896.01,1.59,0,-76697,22583,22116,21733,21266,20883,21925,21075,103,6450,1000,13850,50,1,10110545,2452,-40.48,4.05,12,21.75,-599.00,5982.00,36700,20240503,-33.92,11000,20241209,120.45,30700,-21.01,20250211,12900,87.98,20250102,36700,-33.92,20240503,11000,120.45,20241209,3.86,N,112290,1000,102 억,,160429,N,N,32,N,00,N
20250306,140741,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,20950,-700,5,-3.23,2804084775,131737,97.78,22250,22300,20800,28100,15200,21650,21285.48,1.59,0,-14571,22583,22116,21733,21266,20883,21925,21075,103,6450,1000,13850,50,1,10110545,2118,-34.97,3.50,12,1.30,-599.00,5982.00,36700,20240503,-42.92,11000,20241209,90.45,30700,-31.76,20250211,12900,62.40,20250102,36700,-42.92,20240503,11000,90.45,20241209,3.86,N,112290,1000,102 억,,160429,N,N,32,N,00,N
20250306,130742,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,20950,-700,5,-3.23,2509964025,117677,87.35,22250,22300,20900,28100,15200,21650,21329.27,1.59,0,-16481,22583,22116,21733,21266,20883,21925,21075,103,6450,1000,13850,50,1,10110545,2118,-34.97,3.50,12,1.16,-599.00,5982.00,36700,20240503,-42.92,11000,20241209,90.45,30700,-31.76,20250211,12900,62.40,20250102,36700,-42.92,20240503,11000,90.45,20241209,3.86,N,112290,1000,102 억,,160429,N,N,32,N,00,N
20250306,120741,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,21050,-600,5,-2.77,2344281550,109777,81.48,22250,22300,20900,28100,15200,21650,21354.94,1.59,0,-15034,22583,22116,21733,21266,20883,21925,21075,103,6450,1000,13850,50,1,10110545,2128,-35.14,3.52,12,1.09,-599.00,5982.00,36700,20240503,-42.64,11000,20241209,91.36,30700,-31.43,20250211,12900,63.18,20250102,36700,-42.64,20240503,11000,91.36,20241209,3.86,N,112290,1000,102 억,,160429,N,N,32,N,00,N
20250306,110738,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,21100,-550,5,-2.54,2175594200,101781,75.55,22250,22300,20900,28100,15200,21650,21375.25,1.59,0,-15088,22583,22116,21733,21266,20883,21925,21075,103,6450,1000,13850,50,1,10110545,2133,-35.23,3.53,12,1.01,-599.00,5982.00,36700,20240503,-42.51,11000,20241209,91.82,30700,-31.27,20250211,12900,63.57,20250102,36700,-42.51,20240503,11000,91.82,20241209,3.86,N,112290,1000,102 억,,160429,N,N,32,N,00,N
20250306,100741,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,20900,-750,5,-3.46,1792080275,83530,62.00,22250,22300,20900,28100,15200,21650,21454.33,1.59,0,-14894,22583,22116,21733,21266,20883,21925,21075,103,6450,1000,13850,50,1,10110545,2113,-34.89,3.49,12,0.83,-599.00,5982.00,36700,20240503,-43.05,11000,20241209,90.00,30700,-31.92,20250211,12900,62.02,20250102,36700,-43.05,20240503,11000,90.00,20241209,3.86,N,112290,1000,102 억,,160429,N,N,32,N,00,N
20250306,090744,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,21950,300,2,1.39,423178900,19181,14.24,22250,22300,21700,28100,15200,21650,22062.40,1.59,0,-7929,22583,22116,21733,21266,20883,21925,21075,103,6450,1000,13850,50,1,10110545,2219,-36.64,3.67,12,0.19,-599.00,5982.00,36700,20240503,-40.19,11000,20241209,99.55,30700,-28.50,20250211,12900,70.16,20250102,36700,-40.19,20240503,11000,99.55,20241209,3.86,N,112290,1000,102 억,,160429,N,N,32,N,00,N
20250305,160733,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,21650,50,2,0.23,2545082250,117457,71.11,22200,22200,21350,28050,15150,21600,21668.51,1.63,0,-4673,22933,22266,21383,20716,19833,22600,21050,103,6450,1000,13820,50,1,10110545,2189,-36.14,3.62,12,1.16,-599.00,5982.00,36700,20240503,-41.01,11000,20241209,96.82,30700,-29.48,20250211,12900,67.83,20250102,36700,-41.01,20240503,11000,96.82,20241209,3.93,N,112290,1000,102 억,,164652,N,N,32,N,00,N
20250305,150736,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,21650,50,2,0.23,2309756550,106587,64.53,22200,22200,21350,28050,15150,21600,21670.44,1.63,0,-5975,22933,22266,21383,20716,19833,22600,21050,103,6450,1000,13820,50,1,10110545,2189,-36.14,3.62,12,1.05,-599.00,5982.00,36700,20240503,-41.01,11000,20241209,96.82,30700,-29.48,20250211,12900,67.83,20250102,36700,-41.01,20240503,11000,96.82,20241209,3.93,N,112290,1000,102 억,,164652,N,N,242,N,00,N
20250305,140735,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,21700,100,2,0.46,1901977325,87836,53.18,22200,22200,21350,28050,15150,21600,21654.00,1.63,0,-2204,22933,22266,21383,20716,19833,22600,21050,103,6450,1000,13820,50,1,10110545,2194,-36.23,3.63,12,0.87,-599.00,5982.00,36700,20240503,-40.87,11000,20241209,97.27,30700,-29.32,20250211,12900,68.22,20250102,36700,-40.87,20240503,11000,97.27,20241209,3.93,N,112290,1000,102 억,,164652,N,N,242,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 20250306 160743 57 100.00 KOSDAQ 화학 N N N N N 25450 3800 2 17.55 65870841400 2642635 1961.50 22250 26950 20800 28100 15200 21650 24922.63 1.59 0 -95517 22583 22116 21733 21266 20883 21925 21075 103 6450 1000 13850 50 1 10110545 2573 -42.49 4.25 12 26.14 -599.00 5982.00 36700 20240503 -30.65 11000 20241209 131.36 30700 -17.10 20250211 12900 97.29 20250102 36700 -30.65 20240503 11000 131.36 20241209 3.86 N 112290 1000 102 억 160429 N N 2 N 00 N
3 20250306 150741 57 100.00 KOSDAQ 화학 N N N N N 24250 2600 2 12.01 54751071975 2199191 1632.36 22250 26950 20800 28100 15200 21650 24896.01 1.59 0 -76697 22583 22116 21733 21266 20883 21925 21075 103 6450 1000 13850 50 1 10110545 2452 -40.48 4.05 12 21.75 -599.00 5982.00 36700 20240503 -33.92 11000 20241209 120.45 30700 -21.01 20250211 12900 87.98 20250102 36700 -33.92 20240503 11000 120.45 20241209 3.86 N 112290 1000 102 억 160429 N N 32 N 00 N
4 20250306 140741 57 100.00 KOSDAQ 화학 N N N N N 20950 -700 5 -3.23 2804084775 131737 97.78 22250 22300 20800 28100 15200 21650 21285.48 1.59 0 -14571 22583 22116 21733 21266 20883 21925 21075 103 6450 1000 13850 50 1 10110545 2118 -34.97 3.50 12 1.30 -599.00 5982.00 36700 20240503 -42.92 11000 20241209 90.45 30700 -31.76 20250211 12900 62.40 20250102 36700 -42.92 20240503 11000 90.45 20241209 3.86 N 112290 1000 102 억 160429 N N 32 N 00 N
5 20250306 130742 57 100.00 KOSDAQ 화학 N N N N N 20950 -700 5 -3.23 2509964025 117677 87.35 22250 22300 20900 28100 15200 21650 21329.27 1.59 0 -16481 22583 22116 21733 21266 20883 21925 21075 103 6450 1000 13850 50 1 10110545 2118 -34.97 3.50 12 1.16 -599.00 5982.00 36700 20240503 -42.92 11000 20241209 90.45 30700 -31.76 20250211 12900 62.40 20250102 36700 -42.92 20240503 11000 90.45 20241209 3.86 N 112290 1000 102 억 160429 N N 32 N 00 N
6 20250306 120741 57 100.00 KOSDAQ 화학 N N N N N 21050 -600 5 -2.77 2344281550 109777 81.48 22250 22300 20900 28100 15200 21650 21354.94 1.59 0 -15034 22583 22116 21733 21266 20883 21925 21075 103 6450 1000 13850 50 1 10110545 2128 -35.14 3.52 12 1.09 -599.00 5982.00 36700 20240503 -42.64 11000 20241209 91.36 30700 -31.43 20250211 12900 63.18 20250102 36700 -42.64 20240503 11000 91.36 20241209 3.86 N 112290 1000 102 억 160429 N N 32 N 00 N
7 20250306 110738 57 100.00 KOSDAQ 화학 N N N N N 21100 -550 5 -2.54 2175594200 101781 75.55 22250 22300 20900 28100 15200 21650 21375.25 1.59 0 -15088 22583 22116 21733 21266 20883 21925 21075 103 6450 1000 13850 50 1 10110545 2133 -35.23 3.53 12 1.01 -599.00 5982.00 36700 20240503 -42.51 11000 20241209 91.82 30700 -31.27 20250211 12900 63.57 20250102 36700 -42.51 20240503 11000 91.82 20241209 3.86 N 112290 1000 102 억 160429 N N 32 N 00 N
8 20250306 100741 57 100.00 KOSDAQ 화학 N N N N N 20900 -750 5 -3.46 1792080275 83530 62.00 22250 22300 20900 28100 15200 21650 21454.33 1.59 0 -14894 22583 22116 21733 21266 20883 21925 21075 103 6450 1000 13850 50 1 10110545 2113 -34.89 3.49 12 0.83 -599.00 5982.00 36700 20240503 -43.05 11000 20241209 90.00 30700 -31.92 20250211 12900 62.02 20250102 36700 -43.05 20240503 11000 90.00 20241209 3.86 N 112290 1000 102 억 160429 N N 32 N 00 N
9 20250306 090744 57 100.00 KOSDAQ 화학 N N N N N 21950 300 2 1.39 423178900 19181 14.24 22250 22300 21700 28100 15200 21650 22062.40 1.59 0 -7929 22583 22116 21733 21266 20883 21925 21075 103 6450 1000 13850 50 1 10110545 2219 -36.64 3.67 12 0.19 -599.00 5982.00 36700 20240503 -40.19 11000 20241209 99.55 30700 -28.50 20250211 12900 70.16 20250102 36700 -40.19 20240503 11000 99.55 20241209 3.86 N 112290 1000 102 억 160429 N N 32 N 00 N
10 20250305 160733 57 100.00 KOSDAQ 화학 N N N N N 21650 50 2 0.23 2545082250 117457 71.11 22200 22200 21350 28050 15150 21600 21668.51 1.63 0 -4673 22933 22266 21383 20716 19833 22600 21050 103 6450 1000 13820 50 1 10110545 2189 -36.14 3.62 12 1.16 -599.00 5982.00 36700 20240503 -41.01 11000 20241209 96.82 30700 -29.48 20250211 12900 67.83 20250102 36700 -41.01 20240503 11000 96.82 20241209 3.93 N 112290 1000 102 억 164652 N N 32 N 00 N
11 20250305 150736 57 100.00 KOSDAQ 화학 N N N N N 21650 50 2 0.23 2309756550 106587 64.53 22200 22200 21350 28050 15150 21600 21670.44 1.63 0 -5975 22933 22266 21383 20716 19833 22600 21050 103 6450 1000 13820 50 1 10110545 2189 -36.14 3.62 12 1.05 -599.00 5982.00 36700 20240503 -41.01 11000 20241209 96.82 30700 -29.48 20250211 12900 67.83 20250102 36700 -41.01 20240503 11000 96.82 20241209 3.93 N 112290 1000 102 억 164652 N N 242 N 00 N
12 20250305 140735 57 100.00 KOSDAQ 화학 N N N N N 21700 100 2 0.46 1901977325 87836 53.18 22200 22200 21350 28050 15150 21600 21654.00 1.63 0 -2204 22933 22266 21383 20716 19833 22600 21050 103 6450 1000 13820 50 1 10110545 2194 -36.23 3.63 12 0.87 -599.00 5982.00 36700 20240503 -40.87 11000 20241209 97.27 30700 -29.32 20250211 12900 68.22 20250102 36700 -40.87 20240503 11000 97.27 20241209 3.93 N 112290 1000 102 억 164652 N N 242 N 00 N