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
101240/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
20250321,160811,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,4305,-45,5,-1.03,452525215,105258,120.03,4350,4375,4275,5650,3045,4350,4299.19,2.13,0,-4658,4523,4436,4393,4306,4263,4415,4285,52,1300,500,3040,5,1,10340947,445,4.80,0.50,12,1.02,896.00,8557.00,6230,20240820,-30.90,3475,20241209,23.88,5330,-19.23,20250307,3790,13.59,20250102,6230,-30.90,20240820,3475,23.88,20241209,2.47,N,101240,500,51 억,,220116,N,N,0,N,00,N
20250321,150755,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,4305,-45,5,-1.03,406405505,94546,107.81,4350,4375,4275,5650,3045,4350,4298.49,2.13,0,-5003,4523,4436,4393,4306,4263,4415,4285,52,1300,500,3040,5,1,10340947,445,4.80,0.50,12,0.91,896.00,8557.00,6230,20240820,-30.90,3475,20241209,23.88,5330,-19.23,20250307,3790,13.59,20250102,6230,-30.90,20240820,3475,23.88,20241209,2.47,N,101240,500,51 억,,220116,N,N,0,N,00,N
20250321,140755,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,4300,-50,5,-1.15,340234335,79130,90.23,4350,4375,4275,5650,3045,4350,4299.69,2.13,0,-2593,4523,4436,4393,4306,4263,4415,4285,52,1300,500,3040,5,1,10340947,445,4.80,0.50,12,0.77,896.00,8557.00,6230,20240820,-30.98,3475,20241209,23.74,5330,-19.32,20250307,3790,13.46,20250102,6230,-30.98,20240820,3475,23.74,20241209,2.47,N,101240,500,51 억,,220116,N,N,0,N,00,N
20250321,130756,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,4315,-35,5,-0.80,309765965,72053,82.16,4350,4375,4275,5650,3045,4350,4299.14,2.13,0,-1149,4523,4436,4393,4306,4263,4415,4285,52,1300,500,3040,5,1,10340947,446,4.82,0.50,12,0.70,896.00,8557.00,6230,20240820,-30.74,3475,20241209,24.17,5330,-19.04,20250307,3790,13.85,20250102,6230,-30.74,20240820,3475,24.17,20241209,2.47,N,101240,500,51 억,,220116,N,N,0,N,00,N
20250321,120757,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,4325,-25,5,-0.57,301267250,70081,79.91,4350,4375,4275,5650,3045,4350,4298.84,2.13,0,-951,4523,4436,4393,4306,4263,4415,4285,52,1300,500,3040,5,1,10340947,447,4.83,0.51,12,0.68,896.00,8557.00,6230,20240820,-30.58,3475,20241209,24.46,5330,-18.86,20250307,3790,14.12,20250102,6230,-30.58,20240820,3475,24.46,20241209,2.47,N,101240,500,51 억,,220116,N,N,0,N,00,N
20250321,110756,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,4290,-60,5,-1.38,237115270,55163,62.90,4350,4375,4275,5650,3045,4350,4298.45,2.13,0,-3022,4523,4436,4393,4306,4263,4415,4285,52,1300,500,3040,5,1,10340947,444,4.79,0.50,12,0.53,896.00,8557.00,6230,20240820,-31.14,3475,20241209,23.45,5330,-19.51,20250307,3790,13.19,20250102,6230,-31.14,20240820,3475,23.45,20241209,2.47,N,101240,500,51 억,,220116,N,N,0,N,00,N
20250321,100757,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,4280,-70,5,-1.61,194138425,45135,51.47,4350,4375,4275,5650,3045,4350,4301.28,2.13,0,-4178,4523,4436,4393,4306,4263,4415,4285,52,1300,500,3040,5,1,10340947,443,4.78,0.50,12,0.44,896.00,8557.00,6230,20240820,-31.30,3475,20241209,23.17,5330,-19.70,20250307,3790,12.93,20250102,6230,-31.30,20240820,3475,23.17,20241209,2.47,N,101240,500,51 억,,220116,N,N,0,N,00,N
20250321,090800,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,4345,-5,5,-0.11,35226385,8141,9.28,4350,4375,4300,5650,3045,4350,4327.03,2.13,0,-519,4523,4436,4393,4306,4263,4415,4285,52,1300,500,3040,5,1,10340947,449,4.85,0.51,12,0.08,896.00,8557.00,6230,20240820,-30.26,3475,20241209,25.04,5330,-18.48,20250307,3790,14.64,20250102,6230,-30.26,20240820,3475,25.04,20241209,2.47,N,101240,500,51 억,,220116,N,N,0,N,00,N
20250320,161239,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,4350,-85,5,-1.92,378748420,86511,37.50,4480,4480,4350,5760,3105,4435,4378.04,2.27,0,-10073,4705,4570,4415,4280,4125,4637,4347,52,1325,500,3100,5,1,10340947,450,4.85,0.51,12,0.84,896.00,8557.00,6230,20240820,-30.18,3475,20241209,25.18,5330,-18.39,20250307,3790,14.78,20250102,6230,-30.18,20240820,3475,25.18,20241209,2.46,N,101240,500,51 억,,234727,N,N,0,N,00,N
20250320,150755,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,4360,-75,5,-1.69,352785515,80546,34.91,4480,4480,4350,5760,3105,4435,4379.93,2.27,0,-9681,4705,4570,4415,4280,4125,4637,4347,52,1325,500,3100,5,1,10340947,451,4.87,0.51,12,0.78,896.00,8557.00,6230,20240820,-30.02,3475,20241209,25.47,5330,-18.20,20250307,3790,15.04,20250102,6230,-30.02,20240820,3475,25.47,20241209,2.46,N,101240,500,51 억,,234727,N,N,0,N,00,N
20250320,140758,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,4355,-80,5,-1.80,305756195,69789,30.25,4480,4480,4350,5760,3105,4435,4381.15,2.27,0,-7094,4705,4570,4415,4280,4125,4637,4347,52,1325,500,3100,5,1,10340947,450,4.86,0.51,12,0.67,896.00,8557.00,6230,20240820,-30.10,3475,20241209,25.32,5330,-18.29,20250307,3790,14.91,20250102,6230,-30.10,20240820,3475,25.32,20241209,2.46,N,101240,500,51 억,,234727,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 160811 57 100.00 KOSDAQ 화학 N N N N N 4305 -45 5 -1.03 452525215 105258 120.03 4350 4375 4275 5650 3045 4350 4299.19 2.13 0 -4658 4523 4436 4393 4306 4263 4415 4285 52 1300 500 3040 5 1 10340947 445 4.80 0.50 12 1.02 896.00 8557.00 6230 20240820 -30.90 3475 20241209 23.88 5330 -19.23 20250307 3790 13.59 20250102 6230 -30.90 20240820 3475 23.88 20241209 2.47 N 101240 500 51 억 220116 N N 0 N 00 N
3 20250321 150755 57 100.00 KOSDAQ 화학 N N N N N 4305 -45 5 -1.03 406405505 94546 107.81 4350 4375 4275 5650 3045 4350 4298.49 2.13 0 -5003 4523 4436 4393 4306 4263 4415 4285 52 1300 500 3040 5 1 10340947 445 4.80 0.50 12 0.91 896.00 8557.00 6230 20240820 -30.90 3475 20241209 23.88 5330 -19.23 20250307 3790 13.59 20250102 6230 -30.90 20240820 3475 23.88 20241209 2.47 N 101240 500 51 억 220116 N N 0 N 00 N
4 20250321 140755 57 100.00 KOSDAQ 화학 N N N N N 4300 -50 5 -1.15 340234335 79130 90.23 4350 4375 4275 5650 3045 4350 4299.69 2.13 0 -2593 4523 4436 4393 4306 4263 4415 4285 52 1300 500 3040 5 1 10340947 445 4.80 0.50 12 0.77 896.00 8557.00 6230 20240820 -30.98 3475 20241209 23.74 5330 -19.32 20250307 3790 13.46 20250102 6230 -30.98 20240820 3475 23.74 20241209 2.47 N 101240 500 51 억 220116 N N 0 N 00 N
5 20250321 130756 57 100.00 KOSDAQ 화학 N N N N N 4315 -35 5 -0.80 309765965 72053 82.16 4350 4375 4275 5650 3045 4350 4299.14 2.13 0 -1149 4523 4436 4393 4306 4263 4415 4285 52 1300 500 3040 5 1 10340947 446 4.82 0.50 12 0.70 896.00 8557.00 6230 20240820 -30.74 3475 20241209 24.17 5330 -19.04 20250307 3790 13.85 20250102 6230 -30.74 20240820 3475 24.17 20241209 2.47 N 101240 500 51 억 220116 N N 0 N 00 N
6 20250321 120757 57 100.00 KOSDAQ 화학 N N N N N 4325 -25 5 -0.57 301267250 70081 79.91 4350 4375 4275 5650 3045 4350 4298.84 2.13 0 -951 4523 4436 4393 4306 4263 4415 4285 52 1300 500 3040 5 1 10340947 447 4.83 0.51 12 0.68 896.00 8557.00 6230 20240820 -30.58 3475 20241209 24.46 5330 -18.86 20250307 3790 14.12 20250102 6230 -30.58 20240820 3475 24.46 20241209 2.47 N 101240 500 51 억 220116 N N 0 N 00 N
7 20250321 110756 57 100.00 KOSDAQ 화학 N N N N N 4290 -60 5 -1.38 237115270 55163 62.90 4350 4375 4275 5650 3045 4350 4298.45 2.13 0 -3022 4523 4436 4393 4306 4263 4415 4285 52 1300 500 3040 5 1 10340947 444 4.79 0.50 12 0.53 896.00 8557.00 6230 20240820 -31.14 3475 20241209 23.45 5330 -19.51 20250307 3790 13.19 20250102 6230 -31.14 20240820 3475 23.45 20241209 2.47 N 101240 500 51 억 220116 N N 0 N 00 N
8 20250321 100757 57 100.00 KOSDAQ 화학 N N N N N 4280 -70 5 -1.61 194138425 45135 51.47 4350 4375 4275 5650 3045 4350 4301.28 2.13 0 -4178 4523 4436 4393 4306 4263 4415 4285 52 1300 500 3040 5 1 10340947 443 4.78 0.50 12 0.44 896.00 8557.00 6230 20240820 -31.30 3475 20241209 23.17 5330 -19.70 20250307 3790 12.93 20250102 6230 -31.30 20240820 3475 23.17 20241209 2.47 N 101240 500 51 억 220116 N N 0 N 00 N
9 20250321 090800 57 100.00 KOSDAQ 화학 N N N N N 4345 -5 5 -0.11 35226385 8141 9.28 4350 4375 4300 5650 3045 4350 4327.03 2.13 0 -519 4523 4436 4393 4306 4263 4415 4285 52 1300 500 3040 5 1 10340947 449 4.85 0.51 12 0.08 896.00 8557.00 6230 20240820 -30.26 3475 20241209 25.04 5330 -18.48 20250307 3790 14.64 20250102 6230 -30.26 20240820 3475 25.04 20241209 2.47 N 101240 500 51 억 220116 N N 0 N 00 N
10 20250320 161239 57 100.00 KOSDAQ 화학 N N N N N 4350 -85 5 -1.92 378748420 86511 37.50 4480 4480 4350 5760 3105 4435 4378.04 2.27 0 -10073 4705 4570 4415 4280 4125 4637 4347 52 1325 500 3100 5 1 10340947 450 4.85 0.51 12 0.84 896.00 8557.00 6230 20240820 -30.18 3475 20241209 25.18 5330 -18.39 20250307 3790 14.78 20250102 6230 -30.18 20240820 3475 25.18 20241209 2.46 N 101240 500 51 억 234727 N N 0 N 00 N
11 20250320 150755 57 100.00 KOSDAQ 화학 N N N N N 4360 -75 5 -1.69 352785515 80546 34.91 4480 4480 4350 5760 3105 4435 4379.93 2.27 0 -9681 4705 4570 4415 4280 4125 4637 4347 52 1325 500 3100 5 1 10340947 451 4.87 0.51 12 0.78 896.00 8557.00 6230 20240820 -30.02 3475 20241209 25.47 5330 -18.20 20250307 3790 15.04 20250102 6230 -30.02 20240820 3475 25.47 20241209 2.46 N 101240 500 51 억 234727 N N 0 N 00 N
12 20250320 140758 57 100.00 KOSDAQ 화학 N N N N N 4355 -80 5 -1.80 305756195 69789 30.25 4480 4480 4350 5760 3105 4435 4381.15 2.27 0 -7094 4705 4570 4415 4280 4125 4637 4347 52 1325 500 3100 5 1 10340947 450 4.86 0.51 12 0.67 896.00 8557.00 6230 20240820 -30.10 3475 20241209 25.32 5330 -18.29 20250307 3790 14.91 20250102 6230 -30.10 20240820 3475 25.32 20241209 2.46 N 101240 500 51 억 234727 N N 0 N 00 N