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
048830/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
20250321,160539,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1045,-7,5,-0.67,4710720,4512,11.04,1045,1052,1039,1367,737,1052,1044.04,35.79,0,-12,1064,1058,1051,1045,1038,1054,1041,94,315,500,730,1,1,18723923,196,11.48,0.44,12,0.02,91.00,2377.00,1765,20240315,-40.79,951,20241209,9.88,1130,-7.52,20250107,1036,0.87,20250306,1747,-40.18,20240325,951,9.88,20241209,0.00,N,048830,500,93 억,,6700464,N,N,0,N,00,N
20250321,150523,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1051,-1,5,-0.10,4586322,4393,10.75,1045,1052,1039,1367,737,1052,1044.01,35.79,0,-9,1064,1058,1051,1045,1038,1054,1041,94,315,500,730,1,1,18723923,197,11.55,0.44,12,0.02,91.00,2377.00,1765,20240315,-40.45,951,20241209,10.52,1130,-6.99,20250107,1036,1.45,20250306,1747,-39.84,20240325,951,10.52,20241209,0.00,N,048830,500,93 억,,6700464,N,N,0,N,00,N
20250321,140523,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1045,-7,5,-0.67,2464304,2357,5.77,1045,1052,1039,1367,737,1052,1045.53,35.79,0,-9,1064,1058,1051,1045,1038,1054,1041,94,315,500,730,1,1,18723923,196,11.48,0.44,12,0.01,91.00,2377.00,1765,20240315,-40.79,951,20241209,9.88,1130,-7.52,20250107,1036,0.87,20250306,1747,-40.18,20240325,951,9.88,20241209,0.00,N,048830,500,93 억,,6700464,N,N,0,N,00,N
20250321,130523,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1045,-7,5,-0.67,2464304,2357,5.77,1045,1052,1039,1367,737,1052,1045.53,35.79,0,-9,1064,1058,1051,1045,1038,1054,1041,94,315,500,730,1,1,18723923,196,11.48,0.44,12,0.01,91.00,2377.00,1765,20240315,-40.79,951,20241209,9.88,1130,-7.52,20250107,1036,0.87,20250306,1747,-40.18,20240325,951,9.88,20241209,0.00,N,048830,500,93 억,,6700464,N,N,0,N,00,N
20250321,120524,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1047,-5,5,-0.48,1486401,1421,3.48,1045,1052,1039,1367,737,1052,1046.02,35.79,0,-9,1064,1058,1051,1045,1038,1054,1041,94,315,500,730,1,1,18723923,196,11.51,0.44,12,0.01,91.00,2377.00,1765,20240315,-40.68,951,20241209,10.09,1130,-7.35,20250107,1036,1.06,20250306,1747,-40.07,20240325,951,10.09,20241209,0.00,N,048830,500,93 억,,6700464,N,N,0,N,00,N
20250321,110523,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1051,-1,5,-0.10,1242478,1187,2.90,1045,1052,1039,1367,737,1052,1046.74,35.79,0,-9,1064,1058,1051,1045,1038,1054,1041,94,315,500,730,1,1,18723923,197,11.55,0.44,12,0.01,91.00,2377.00,1765,20240315,-40.45,951,20241209,10.52,1130,-6.99,20250107,1036,1.45,20250306,1747,-39.84,20240325,951,10.52,20241209,0.00,N,048830,500,93 억,,6700464,N,N,0,N,00,N
20250321,100524,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1050,-2,5,-0.19,1113811,1064,2.60,1045,1052,1039,1367,737,1052,1046.81,35.79,0,-9,1064,1058,1051,1045,1038,1054,1041,94,315,500,730,1,1,18723923,197,11.54,0.44,12,0.01,91.00,2377.00,1765,20240315,-40.51,951,20241209,10.41,1130,-7.08,20250107,1036,1.35,20250306,1747,-39.90,20240325,951,10.41,20241209,0.00,N,048830,500,93 억,,6700464,N,N,0,N,00,N
20250321,090526,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1052,0,3,0.00,79250,76,0.19,1045,1052,1039,1367,737,1052,1042.76,35.79,0,-3,1064,1058,1051,1045,1038,1054,1041,94,315,500,730,1,1,18723923,197,11.56,0.44,12,0.00,91.00,2377.00,1765,20240315,-40.40,951,20241209,10.62,1130,-6.90,20250107,1036,1.54,20250306,1747,-39.78,20240325,951,10.62,20241209,0.00,N,048830,500,93 억,,6700464,N,N,0,N,00,N
20250320,160817,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1052,-1,5,-0.09,42968235,40880,181.96,1053,1057,1044,1368,738,1053,1051.08,35.79,0,12,1062,1057,1049,1044,1036,1060,1047,94,315,500,730,1,1,18723923,197,11.56,0.44,12,0.22,91.00,2377.00,1765,20240315,-40.40,951,20241209,10.62,1130,-6.90,20250107,1036,1.54,20250306,1747,-39.78,20240325,951,10.62,20241209,0.00,N,048830,500,93 억,,6700452,N,N,0,N,00,N
20250320,150523,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1052,-1,5,-0.09,42928259,40842,181.79,1053,1057,1044,1368,738,1053,1051.08,35.79,0,12,1062,1057,1049,1044,1036,1060,1047,94,315,500,730,1,1,18723923,197,11.56,0.44,12,0.22,91.00,2377.00,1765,20240315,-40.40,951,20241209,10.62,1130,-6.90,20250107,1036,1.54,20250306,1747,-39.78,20240325,951,10.62,20241209,0.00,N,048830,500,93 억,,6700452,N,N,0,N,00,N
20250320,140525,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1052,-1,5,-0.09,42663236,40590,180.66,1053,1057,1044,1368,738,1053,1051.08,35.79,0,12,1062,1057,1049,1044,1036,1060,1047,94,315,500,730,1,1,18723923,197,11.56,0.44,12,0.22,91.00,2377.00,1765,20240315,-40.40,951,20241209,10.62,1130,-6.90,20250107,1036,1.54,20250306,1747,-39.78,20240325,951,10.62,20241209,0.00,N,048830,500,93 억,,6700452,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 160539 57 100.00 KOSDAQ 화학 N N N N N 1045 -7 5 -0.67 4710720 4512 11.04 1045 1052 1039 1367 737 1052 1044.04 35.79 0 -12 1064 1058 1051 1045 1038 1054 1041 94 315 500 730 1 1 18723923 196 11.48 0.44 12 0.02 91.00 2377.00 1765 20240315 -40.79 951 20241209 9.88 1130 -7.52 20250107 1036 0.87 20250306 1747 -40.18 20240325 951 9.88 20241209 0.00 N 048830 500 93 억 6700464 N N 0 N 00 N
3 20250321 150523 57 100.00 KOSDAQ 화학 N N N N N 1051 -1 5 -0.10 4586322 4393 10.75 1045 1052 1039 1367 737 1052 1044.01 35.79 0 -9 1064 1058 1051 1045 1038 1054 1041 94 315 500 730 1 1 18723923 197 11.55 0.44 12 0.02 91.00 2377.00 1765 20240315 -40.45 951 20241209 10.52 1130 -6.99 20250107 1036 1.45 20250306 1747 -39.84 20240325 951 10.52 20241209 0.00 N 048830 500 93 억 6700464 N N 0 N 00 N
4 20250321 140523 57 100.00 KOSDAQ 화학 N N N N N 1045 -7 5 -0.67 2464304 2357 5.77 1045 1052 1039 1367 737 1052 1045.53 35.79 0 -9 1064 1058 1051 1045 1038 1054 1041 94 315 500 730 1 1 18723923 196 11.48 0.44 12 0.01 91.00 2377.00 1765 20240315 -40.79 951 20241209 9.88 1130 -7.52 20250107 1036 0.87 20250306 1747 -40.18 20240325 951 9.88 20241209 0.00 N 048830 500 93 억 6700464 N N 0 N 00 N
5 20250321 130523 57 100.00 KOSDAQ 화학 N N N N N 1045 -7 5 -0.67 2464304 2357 5.77 1045 1052 1039 1367 737 1052 1045.53 35.79 0 -9 1064 1058 1051 1045 1038 1054 1041 94 315 500 730 1 1 18723923 196 11.48 0.44 12 0.01 91.00 2377.00 1765 20240315 -40.79 951 20241209 9.88 1130 -7.52 20250107 1036 0.87 20250306 1747 -40.18 20240325 951 9.88 20241209 0.00 N 048830 500 93 억 6700464 N N 0 N 00 N
6 20250321 120524 57 100.00 KOSDAQ 화학 N N N N N 1047 -5 5 -0.48 1486401 1421 3.48 1045 1052 1039 1367 737 1052 1046.02 35.79 0 -9 1064 1058 1051 1045 1038 1054 1041 94 315 500 730 1 1 18723923 196 11.51 0.44 12 0.01 91.00 2377.00 1765 20240315 -40.68 951 20241209 10.09 1130 -7.35 20250107 1036 1.06 20250306 1747 -40.07 20240325 951 10.09 20241209 0.00 N 048830 500 93 억 6700464 N N 0 N 00 N
7 20250321 110523 57 100.00 KOSDAQ 화학 N N N N N 1051 -1 5 -0.10 1242478 1187 2.90 1045 1052 1039 1367 737 1052 1046.74 35.79 0 -9 1064 1058 1051 1045 1038 1054 1041 94 315 500 730 1 1 18723923 197 11.55 0.44 12 0.01 91.00 2377.00 1765 20240315 -40.45 951 20241209 10.52 1130 -6.99 20250107 1036 1.45 20250306 1747 -39.84 20240325 951 10.52 20241209 0.00 N 048830 500 93 억 6700464 N N 0 N 00 N
8 20250321 100524 57 100.00 KOSDAQ 화학 N N N N N 1050 -2 5 -0.19 1113811 1064 2.60 1045 1052 1039 1367 737 1052 1046.81 35.79 0 -9 1064 1058 1051 1045 1038 1054 1041 94 315 500 730 1 1 18723923 197 11.54 0.44 12 0.01 91.00 2377.00 1765 20240315 -40.51 951 20241209 10.41 1130 -7.08 20250107 1036 1.35 20250306 1747 -39.90 20240325 951 10.41 20241209 0.00 N 048830 500 93 억 6700464 N N 0 N 00 N
9 20250321 090526 57 100.00 KOSDAQ 화학 N N N N N 1052 0 3 0.00 79250 76 0.19 1045 1052 1039 1367 737 1052 1042.76 35.79 0 -3 1064 1058 1051 1045 1038 1054 1041 94 315 500 730 1 1 18723923 197 11.56 0.44 12 0.00 91.00 2377.00 1765 20240315 -40.40 951 20241209 10.62 1130 -6.90 20250107 1036 1.54 20250306 1747 -39.78 20240325 951 10.62 20241209 0.00 N 048830 500 93 억 6700464 N N 0 N 00 N
10 20250320 160817 57 100.00 KOSDAQ 화학 N N N N N 1052 -1 5 -0.09 42968235 40880 181.96 1053 1057 1044 1368 738 1053 1051.08 35.79 0 12 1062 1057 1049 1044 1036 1060 1047 94 315 500 730 1 1 18723923 197 11.56 0.44 12 0.22 91.00 2377.00 1765 20240315 -40.40 951 20241209 10.62 1130 -6.90 20250107 1036 1.54 20250306 1747 -39.78 20240325 951 10.62 20241209 0.00 N 048830 500 93 억 6700452 N N 0 N 00 N
11 20250320 150523 57 100.00 KOSDAQ 화학 N N N N N 1052 -1 5 -0.09 42928259 40842 181.79 1053 1057 1044 1368 738 1053 1051.08 35.79 0 12 1062 1057 1049 1044 1036 1060 1047 94 315 500 730 1 1 18723923 197 11.56 0.44 12 0.22 91.00 2377.00 1765 20240315 -40.40 951 20241209 10.62 1130 -6.90 20250107 1036 1.54 20250306 1747 -39.78 20240325 951 10.62 20241209 0.00 N 048830 500 93 억 6700452 N N 0 N 00 N
12 20250320 140525 57 100.00 KOSDAQ 화학 N N N N N 1052 -1 5 -0.09 42663236 40590 180.66 1053 1057 1044 1368 738 1053 1051.08 35.79 0 12 1062 1057 1049 1044 1036 1060 1047 94 315 500 730 1 1 18723923 197 11.56 0.44 12 0.22 91.00 2377.00 1765 20240315 -40.40 951 20241209 10.62 1130 -6.90 20250107 1036 1.54 20250306 1747 -39.78 20240325 951 10.62 20241209 0.00 N 048830 500 93 억 6700452 N N 0 N 00 N