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
104480/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
20250321,160818,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,1422,-28,5,-1.93,273604789,192473,140.94,1433,1442,1415,1885,1015,1450,1421.52,2.05,0,-29280,1484,1466,1442,1424,1400,1476,1434,454,435,500,1070,1,1,90895434,1293,-14.51,0.14,12,0.21,-98.00,10445.00,2050,20241223,-30.63,1190,20241209,19.50,1829,-22.25,20250108,1398,1.72,20250314,2050,-30.63,20241223,1190,19.50,20241209,2.91,N,104480,500,454 억,,1865853,N,N,0,N,00,N
20250321,150803,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,1420,-30,5,-2.07,260443040,183209,134.15,1433,1442,1415,1885,1015,1450,1421.56,2.05,0,-30503,1484,1466,1442,1424,1400,1476,1434,454,435,500,1070,1,1,90895434,1291,-14.49,0.14,12,0.20,-98.00,10445.00,2050,20241223,-30.73,1190,20241209,19.33,1829,-22.36,20250108,1398,1.57,20250314,2050,-30.73,20241223,1190,19.33,20241209,2.91,N,104480,500,454 억,,1865853,N,N,0,N,00,N
20250321,140803,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,1420,-30,5,-2.07,246724576,173568,127.09,1433,1442,1415,1885,1015,1450,1421.49,2.05,0,-28525,1484,1466,1442,1424,1400,1476,1434,454,435,500,1070,1,1,90895434,1291,-14.49,0.14,12,0.19,-98.00,10445.00,2050,20241223,-30.73,1190,20241209,19.33,1829,-22.36,20250108,1398,1.57,20250314,2050,-30.73,20241223,1190,19.33,20241209,2.91,N,104480,500,454 억,,1865853,N,N,0,N,00,N
20250321,130804,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,1419,-31,5,-2.14,198663758,139740,102.32,1433,1442,1415,1885,1015,1450,1421.67,2.05,0,-13630,1484,1466,1442,1424,1400,1476,1434,454,435,500,1070,1,1,90895434,1290,-14.48,0.14,12,0.15,-98.00,10445.00,2050,20241223,-30.78,1190,20241209,19.24,1829,-22.42,20250108,1398,1.50,20250314,2050,-30.78,20241223,1190,19.24,20241209,2.91,N,104480,500,454 억,,1865853,N,N,0,N,00,N
20250321,120805,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,1423,-27,5,-1.86,105609731,74149,54.29,1433,1442,1416,1885,1015,1450,1424.29,2.05,0,-24191,1484,1466,1442,1424,1400,1476,1434,454,435,500,1070,1,1,90895434,1293,-14.52,0.14,12,0.08,-98.00,10445.00,2050,20241223,-30.59,1190,20241209,19.58,1829,-22.20,20250108,1398,1.79,20250314,2050,-30.59,20241223,1190,19.58,20241209,2.91,N,104480,500,454 억,,1865853,N,N,0,N,00,N
20250321,110804,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,1425,-25,5,-1.72,92777242,65112,47.68,1433,1442,1416,1885,1015,1450,1424.89,2.05,0,-25323,1484,1466,1442,1424,1400,1476,1434,454,435,500,1070,1,1,90895434,1295,-14.54,0.14,12,0.07,-98.00,10445.00,2050,20241223,-30.49,1190,20241209,19.75,1829,-22.09,20250108,1398,1.93,20250314,2050,-30.49,20241223,1190,19.75,20241209,2.91,N,104480,500,454 억,,1865853,N,N,0,N,00,N
20250321,100805,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,1421,-29,5,-2.00,86509546,60693,44.44,1433,1442,1417,1885,1015,1450,1425.36,2.05,0,-23293,1484,1466,1442,1424,1400,1476,1434,454,435,500,1070,1,1,90895434,1292,-14.50,0.14,12,0.07,-98.00,10445.00,2050,20241223,-30.68,1190,20241209,19.41,1829,-22.31,20250108,1398,1.65,20250314,2050,-30.68,20241223,1190,19.41,20241209,2.91,N,104480,500,454 억,,1865853,N,N,0,N,00,N
20250321,090809,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,1428,-22,5,-1.52,16967870,11835,8.67,1433,1442,1428,1885,1015,1450,1433.70,2.05,0,503,1484,1466,1442,1424,1400,1476,1434,454,435,500,1070,1,1,90895434,1298,-14.57,0.14,12,0.01,-98.00,10445.00,2050,20241223,-30.34,1190,20241209,20.00,1829,-21.92,20250108,1398,2.15,20250314,2050,-30.34,20241223,1190,20.00,20241209,2.91,N,104480,500,454 억,,1865853,N,N,0,N,00,N
20250320,161247,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,1450,15,2,1.05,185695293,129515,92.14,1420,1460,1418,1865,1005,1435,1433.77,2.00,0,-8448,1451,1443,1429,1421,1407,1447,1425,454,430,500,1060,1,1,90895434,1318,-14.80,0.14,12,0.14,-98.00,10445.00,2050,20241223,-29.27,1190,20241209,21.85,1829,-20.72,20250108,1398,3.72,20250314,2050,-29.27,20241223,1190,21.85,20241209,2.92,N,104480,500,454 억,,1822405,N,N,0,N,00,N
20250320,150802,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,1450,15,2,1.05,171123724,119464,84.99,1420,1460,1418,1865,1005,1435,1432.43,2.00,0,-7669,1451,1443,1429,1421,1407,1447,1425,454,430,500,1060,1,1,90895434,1318,-14.80,0.14,12,0.13,-98.00,10445.00,2050,20241223,-29.27,1190,20241209,21.85,1829,-20.72,20250108,1398,3.72,20250314,2050,-29.27,20241223,1190,21.85,20241209,2.92,N,104480,500,454 억,,1822405,N,N,0,N,00,N
20250320,140806,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,1433,-2,5,-0.14,114492333,80067,56.96,1420,1460,1418,1865,1005,1435,1429.96,2.00,0,-6142,1451,1443,1429,1421,1407,1447,1425,454,430,500,1060,1,1,90895434,1303,-14.62,0.14,12,0.09,-98.00,10445.00,2050,20241223,-30.10,1190,20241209,20.42,1829,-21.65,20250108,1398,2.50,20250314,2050,-30.10,20241223,1190,20.42,20241209,2.92,N,104480,500,454 억,,1822405,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 160818 55 60.00 KOSDAQ 화학 N N N Y 60 N 1422 -28 5 -1.93 273604789 192473 140.94 1433 1442 1415 1885 1015 1450 1421.52 2.05 0 -29280 1484 1466 1442 1424 1400 1476 1434 454 435 500 1070 1 1 90895434 1293 -14.51 0.14 12 0.21 -98.00 10445.00 2050 20241223 -30.63 1190 20241209 19.50 1829 -22.25 20250108 1398 1.72 20250314 2050 -30.63 20241223 1190 19.50 20241209 2.91 N 104480 500 454 억 1865853 N N 0 N 00 N
3 20250321 150803 55 60.00 KOSDAQ 화학 N N N Y 60 N 1420 -30 5 -2.07 260443040 183209 134.15 1433 1442 1415 1885 1015 1450 1421.56 2.05 0 -30503 1484 1466 1442 1424 1400 1476 1434 454 435 500 1070 1 1 90895434 1291 -14.49 0.14 12 0.20 -98.00 10445.00 2050 20241223 -30.73 1190 20241209 19.33 1829 -22.36 20250108 1398 1.57 20250314 2050 -30.73 20241223 1190 19.33 20241209 2.91 N 104480 500 454 억 1865853 N N 0 N 00 N
4 20250321 140803 55 60.00 KOSDAQ 화학 N N N Y 60 N 1420 -30 5 -2.07 246724576 173568 127.09 1433 1442 1415 1885 1015 1450 1421.49 2.05 0 -28525 1484 1466 1442 1424 1400 1476 1434 454 435 500 1070 1 1 90895434 1291 -14.49 0.14 12 0.19 -98.00 10445.00 2050 20241223 -30.73 1190 20241209 19.33 1829 -22.36 20250108 1398 1.57 20250314 2050 -30.73 20241223 1190 19.33 20241209 2.91 N 104480 500 454 억 1865853 N N 0 N 00 N
5 20250321 130804 55 60.00 KOSDAQ 화학 N N N Y 60 N 1419 -31 5 -2.14 198663758 139740 102.32 1433 1442 1415 1885 1015 1450 1421.67 2.05 0 -13630 1484 1466 1442 1424 1400 1476 1434 454 435 500 1070 1 1 90895434 1290 -14.48 0.14 12 0.15 -98.00 10445.00 2050 20241223 -30.78 1190 20241209 19.24 1829 -22.42 20250108 1398 1.50 20250314 2050 -30.78 20241223 1190 19.24 20241209 2.91 N 104480 500 454 억 1865853 N N 0 N 00 N
6 20250321 120805 55 60.00 KOSDAQ 화학 N N N Y 60 N 1423 -27 5 -1.86 105609731 74149 54.29 1433 1442 1416 1885 1015 1450 1424.29 2.05 0 -24191 1484 1466 1442 1424 1400 1476 1434 454 435 500 1070 1 1 90895434 1293 -14.52 0.14 12 0.08 -98.00 10445.00 2050 20241223 -30.59 1190 20241209 19.58 1829 -22.20 20250108 1398 1.79 20250314 2050 -30.59 20241223 1190 19.58 20241209 2.91 N 104480 500 454 억 1865853 N N 0 N 00 N
7 20250321 110804 55 60.00 KOSDAQ 화학 N N N Y 60 N 1425 -25 5 -1.72 92777242 65112 47.68 1433 1442 1416 1885 1015 1450 1424.89 2.05 0 -25323 1484 1466 1442 1424 1400 1476 1434 454 435 500 1070 1 1 90895434 1295 -14.54 0.14 12 0.07 -98.00 10445.00 2050 20241223 -30.49 1190 20241209 19.75 1829 -22.09 20250108 1398 1.93 20250314 2050 -30.49 20241223 1190 19.75 20241209 2.91 N 104480 500 454 억 1865853 N N 0 N 00 N
8 20250321 100805 55 60.00 KOSDAQ 화학 N N N Y 60 N 1421 -29 5 -2.00 86509546 60693 44.44 1433 1442 1417 1885 1015 1450 1425.36 2.05 0 -23293 1484 1466 1442 1424 1400 1476 1434 454 435 500 1070 1 1 90895434 1292 -14.50 0.14 12 0.07 -98.00 10445.00 2050 20241223 -30.68 1190 20241209 19.41 1829 -22.31 20250108 1398 1.65 20250314 2050 -30.68 20241223 1190 19.41 20241209 2.91 N 104480 500 454 억 1865853 N N 0 N 00 N
9 20250321 090809 55 60.00 KOSDAQ 화학 N N N Y 60 N 1428 -22 5 -1.52 16967870 11835 8.67 1433 1442 1428 1885 1015 1450 1433.70 2.05 0 503 1484 1466 1442 1424 1400 1476 1434 454 435 500 1070 1 1 90895434 1298 -14.57 0.14 12 0.01 -98.00 10445.00 2050 20241223 -30.34 1190 20241209 20.00 1829 -21.92 20250108 1398 2.15 20250314 2050 -30.34 20241223 1190 20.00 20241209 2.91 N 104480 500 454 억 1865853 N N 0 N 00 N
10 20250320 161247 55 60.00 KOSDAQ 화학 N N N Y 60 N 1450 15 2 1.05 185695293 129515 92.14 1420 1460 1418 1865 1005 1435 1433.77 2.00 0 -8448 1451 1443 1429 1421 1407 1447 1425 454 430 500 1060 1 1 90895434 1318 -14.80 0.14 12 0.14 -98.00 10445.00 2050 20241223 -29.27 1190 20241209 21.85 1829 -20.72 20250108 1398 3.72 20250314 2050 -29.27 20241223 1190 21.85 20241209 2.92 N 104480 500 454 억 1822405 N N 0 N 00 N
11 20250320 150802 55 60.00 KOSDAQ 화학 N N N Y 60 N 1450 15 2 1.05 171123724 119464 84.99 1420 1460 1418 1865 1005 1435 1432.43 2.00 0 -7669 1451 1443 1429 1421 1407 1447 1425 454 430 500 1060 1 1 90895434 1318 -14.80 0.14 12 0.13 -98.00 10445.00 2050 20241223 -29.27 1190 20241209 21.85 1829 -20.72 20250108 1398 3.72 20250314 2050 -29.27 20241223 1190 21.85 20241209 2.92 N 104480 500 454 억 1822405 N N 0 N 00 N
12 20250320 140806 55 60.00 KOSDAQ 화학 N N N Y 60 N 1433 -2 5 -0.14 114492333 80067 56.96 1420 1460 1418 1865 1005 1435 1429.96 2.00 0 -6142 1451 1443 1429 1421 1407 1447 1425 454 430 500 1060 1 1 90895434 1303 -14.62 0.14 12 0.09 -98.00 10445.00 2050 20241223 -30.10 1190 20241209 20.42 1829 -21.65 20250108 1398 2.50 20250314 2050 -30.10 20241223 1190 20.42 20241209 2.92 N 104480 500 454 억 1822405 N N 0 N 00 N