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
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
20250321,160342,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2185,-45,5,-2.02,36915417,16733,104.63,2215,2235,2185,2895,1565,2230,2206.14,3.88,0,522,2316,2272,2211,2167,2106,2295,2190,82,665,500,1560,5,1,16350563,357,3.68,0.38,12,0.10,593.00,5805.00,2760,20240311,-20.83,1920,20241210,13.80,2380,-8.19,20250108,2110,3.55,20250205,2760,-20.83,20240325,1920,13.80,20241210,0.81,N,021650,500,81 억,,634765,N,N,0,N,00,N
20250321,150342,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2215,-15,5,-0.67,33961062,15386,96.20,2215,2235,2200,2895,1565,2230,2207.27,3.88,0,516,2316,2272,2211,2167,2106,2295,2190,82,665,500,1560,5,1,16350563,362,3.74,0.38,12,0.09,593.00,5805.00,2760,20240311,-19.75,1920,20241210,15.36,2380,-6.93,20250108,2110,4.98,20250205,2760,-19.75,20240325,1920,15.36,20241210,0.81,N,021650,500,81 억,,634765,N,N,0,N,00,N
20250321,140342,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2220,-10,5,-0.45,25602800,11590,72.47,2215,2235,2200,2895,1565,2230,2209.04,3.88,0,89,2316,2272,2211,2167,2106,2295,2190,82,665,500,1560,5,1,16350563,363,3.74,0.38,12,0.07,593.00,5805.00,2760,20240311,-19.57,1920,20241210,15.62,2380,-6.72,20250108,2110,5.21,20250205,2760,-19.57,20240325,1920,15.62,20241210,0.81,N,021650,500,81 억,,634765,N,N,0,N,00,N
20250321,130343,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2220,-10,5,-0.45,25600580,11589,72.46,2215,2235,2200,2895,1565,2230,2209.04,3.88,0,89,2316,2272,2211,2167,2106,2295,2190,82,665,500,1560,5,1,16350563,363,3.74,0.38,12,0.07,593.00,5805.00,2760,20240311,-19.57,1920,20241210,15.62,2380,-6.72,20250108,2110,5.21,20250205,2760,-19.57,20240325,1920,15.62,20241210,0.81,N,021650,500,81 억,,634765,N,N,0,N,00,N
20250321,120344,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2200,-30,5,-1.35,17695235,8013,50.10,2215,2235,2200,2895,1565,2230,2208.32,3.88,0,401,2316,2272,2211,2167,2106,2295,2190,82,665,500,1560,5,1,16350563,360,3.71,0.38,12,0.05,593.00,5805.00,2760,20240311,-20.29,1920,20241210,14.58,2380,-7.56,20250108,2110,4.27,20250205,2760,-20.29,20240325,1920,14.58,20241210,0.81,N,021650,500,81 억,,634765,N,N,0,N,00,N
20250321,110342,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2225,-5,5,-0.22,16980210,7688,48.07,2215,2235,2200,2895,1565,2230,2208.66,3.88,0,401,2316,2272,2211,2167,2106,2295,2190,82,665,500,1560,5,1,16350563,364,3.75,0.38,12,0.05,593.00,5805.00,2760,20240311,-19.38,1920,20241210,15.89,2380,-6.51,20250108,2110,5.45,20250205,2760,-19.38,20240325,1920,15.89,20241210,0.81,N,021650,500,81 억,,634765,N,N,0,N,00,N
20250321,100344,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2230,0,3,0.00,10845860,4905,30.67,2215,2235,2205,2895,1565,2230,2211.18,3.88,0,451,2316,2272,2211,2167,2106,2295,2190,82,665,500,1560,5,1,16350563,365,3.76,0.38,12,0.03,593.00,5805.00,2760,20240311,-19.20,1920,20241210,16.15,2380,-6.30,20250108,2110,5.69,20250205,2760,-19.20,20240325,1920,16.15,20241210,0.81,N,021650,500,81 억,,634765,N,N,0,N,00,N
20250321,090344,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2215,-15,5,-0.67,239220,108,0.68,2215,2215,2215,2895,1565,2230,2215.00,3.88,0,-16,2316,2272,2211,2167,2106,2295,2190,82,665,500,1560,5,1,16350563,362,3.74,0.38,12,0.00,593.00,5805.00,2760,20240311,-19.75,1920,20241210,15.36,2380,-6.93,20250108,2110,4.98,20250205,2760,-19.75,20240325,1920,15.36,20241210,0.81,N,021650,500,81 억,,634765,N,N,0,N,00,N
20250320,160401,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2230,5,2,0.22,35577181,15992,879.16,2225,2255,2150,2890,1560,2225,2224.69,3.88,0,-270,2261,2242,2221,2202,2181,2232,2192,82,665,500,1550,5,1,16350563,365,3.76,0.38,12,0.10,593.00,5805.00,2770,20240308,-19.49,1920,20241210,16.15,2380,-6.30,20250108,2110,5.69,20250205,2760,-19.20,20240325,1920,16.15,20241210,0.81,N,021650,500,81 억,,635044,N,N,0,N,00,N
20250320,150343,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2245,20,2,0.90,35351951,15891,873.61,2225,2255,2150,2890,1560,2225,2224.65,3.88,0,-274,2261,2242,2221,2202,2181,2232,2192,82,665,500,1550,5,1,16350563,367,3.79,0.39,12,0.10,593.00,5805.00,2770,20240308,-18.95,1920,20241210,16.93,2380,-5.67,20250108,2110,6.40,20250205,2760,-18.66,20240325,1920,16.93,20241210,0.81,N,021650,500,81 억,,635044,N,N,0,N,00,N
20250320,140344,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2245,20,2,0.90,30589636,13762,756.57,2225,2255,2150,2890,1560,2225,2222.76,3.88,0,-273,2261,2242,2221,2202,2181,2232,2192,82,665,500,1550,5,1,16350563,367,3.79,0.39,12,0.08,593.00,5805.00,2770,20240308,-18.95,1920,20241210,16.93,2380,-5.67,20250108,2110,6.40,20250205,2760,-18.66,20240325,1920,16.93,20241210,0.81,N,021650,500,81 억,,635044,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 160342 57 100.00 KOSDAQ 화학 N N N N N 2185 -45 5 -2.02 36915417 16733 104.63 2215 2235 2185 2895 1565 2230 2206.14 3.88 0 522 2316 2272 2211 2167 2106 2295 2190 82 665 500 1560 5 1 16350563 357 3.68 0.38 12 0.10 593.00 5805.00 2760 20240311 -20.83 1920 20241210 13.80 2380 -8.19 20250108 2110 3.55 20250205 2760 -20.83 20240325 1920 13.80 20241210 0.81 N 021650 500 81 억 634765 N N 0 N 00 N
3 20250321 150342 57 100.00 KOSDAQ 화학 N N N N N 2215 -15 5 -0.67 33961062 15386 96.20 2215 2235 2200 2895 1565 2230 2207.27 3.88 0 516 2316 2272 2211 2167 2106 2295 2190 82 665 500 1560 5 1 16350563 362 3.74 0.38 12 0.09 593.00 5805.00 2760 20240311 -19.75 1920 20241210 15.36 2380 -6.93 20250108 2110 4.98 20250205 2760 -19.75 20240325 1920 15.36 20241210 0.81 N 021650 500 81 억 634765 N N 0 N 00 N
4 20250321 140342 57 100.00 KOSDAQ 화학 N N N N N 2220 -10 5 -0.45 25602800 11590 72.47 2215 2235 2200 2895 1565 2230 2209.04 3.88 0 89 2316 2272 2211 2167 2106 2295 2190 82 665 500 1560 5 1 16350563 363 3.74 0.38 12 0.07 593.00 5805.00 2760 20240311 -19.57 1920 20241210 15.62 2380 -6.72 20250108 2110 5.21 20250205 2760 -19.57 20240325 1920 15.62 20241210 0.81 N 021650 500 81 억 634765 N N 0 N 00 N
5 20250321 130343 57 100.00 KOSDAQ 화학 N N N N N 2220 -10 5 -0.45 25600580 11589 72.46 2215 2235 2200 2895 1565 2230 2209.04 3.88 0 89 2316 2272 2211 2167 2106 2295 2190 82 665 500 1560 5 1 16350563 363 3.74 0.38 12 0.07 593.00 5805.00 2760 20240311 -19.57 1920 20241210 15.62 2380 -6.72 20250108 2110 5.21 20250205 2760 -19.57 20240325 1920 15.62 20241210 0.81 N 021650 500 81 억 634765 N N 0 N 00 N
6 20250321 120344 57 100.00 KOSDAQ 화학 N N N N N 2200 -30 5 -1.35 17695235 8013 50.10 2215 2235 2200 2895 1565 2230 2208.32 3.88 0 401 2316 2272 2211 2167 2106 2295 2190 82 665 500 1560 5 1 16350563 360 3.71 0.38 12 0.05 593.00 5805.00 2760 20240311 -20.29 1920 20241210 14.58 2380 -7.56 20250108 2110 4.27 20250205 2760 -20.29 20240325 1920 14.58 20241210 0.81 N 021650 500 81 억 634765 N N 0 N 00 N
7 20250321 110342 57 100.00 KOSDAQ 화학 N N N N N 2225 -5 5 -0.22 16980210 7688 48.07 2215 2235 2200 2895 1565 2230 2208.66 3.88 0 401 2316 2272 2211 2167 2106 2295 2190 82 665 500 1560 5 1 16350563 364 3.75 0.38 12 0.05 593.00 5805.00 2760 20240311 -19.38 1920 20241210 15.89 2380 -6.51 20250108 2110 5.45 20250205 2760 -19.38 20240325 1920 15.89 20241210 0.81 N 021650 500 81 억 634765 N N 0 N 00 N
8 20250321 100344 57 100.00 KOSDAQ 화학 N N N N N 2230 0 3 0.00 10845860 4905 30.67 2215 2235 2205 2895 1565 2230 2211.18 3.88 0 451 2316 2272 2211 2167 2106 2295 2190 82 665 500 1560 5 1 16350563 365 3.76 0.38 12 0.03 593.00 5805.00 2760 20240311 -19.20 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 634765 N N 0 N 00 N
9 20250321 090344 57 100.00 KOSDAQ 화학 N N N N N 2215 -15 5 -0.67 239220 108 0.68 2215 2215 2215 2895 1565 2230 2215.00 3.88 0 -16 2316 2272 2211 2167 2106 2295 2190 82 665 500 1560 5 1 16350563 362 3.74 0.38 12 0.00 593.00 5805.00 2760 20240311 -19.75 1920 20241210 15.36 2380 -6.93 20250108 2110 4.98 20250205 2760 -19.75 20240325 1920 15.36 20241210 0.81 N 021650 500 81 억 634765 N N 0 N 00 N
10 20250320 160401 57 100.00 KOSDAQ 화학 N N N N N 2230 5 2 0.22 35577181 15992 879.16 2225 2255 2150 2890 1560 2225 2224.69 3.88 0 -270 2261 2242 2221 2202 2181 2232 2192 82 665 500 1550 5 1 16350563 365 3.76 0.38 12 0.10 593.00 5805.00 2770 20240308 -19.49 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 635044 N N 0 N 00 N
11 20250320 150343 57 100.00 KOSDAQ 화학 N N N N N 2245 20 2 0.90 35351951 15891 873.61 2225 2255 2150 2890 1560 2225 2224.65 3.88 0 -274 2261 2242 2221 2202 2181 2232 2192 82 665 500 1550 5 1 16350563 367 3.79 0.39 12 0.10 593.00 5805.00 2770 20240308 -18.95 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 635044 N N 0 N 00 N
12 20250320 140344 57 100.00 KOSDAQ 화학 N N N N N 2245 20 2 0.90 30589636 13762 756.57 2225 2255 2150 2890 1560 2225 2222.76 3.88 0 -273 2261 2242 2221 2202 2181 2232 2192 82 665 500 1550 5 1 16350563 367 3.79 0.39 12 0.08 593.00 5805.00 2770 20240308 -18.95 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 635044 N N 0 N 00 N