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
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
20250321,160831,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,22500,-150,5,-0.66,6056938800,266723,125.39,22300,23400,21950,29400,15900,22650,22708.90,0.66,0,-26518,23983,23316,22833,22166,21683,23075,21925,103,6750,1000,14490,50,1,10110545,2275,-37.56,3.76,12,2.64,-599.00,5982.00,36700,20240503,-38.69,11000,20241209,104.55,30700,-26.71,20250211,12900,74.42,20250102,36700,-38.69,20240503,11000,104.55,20241209,4.27,N,112290,1000,102 억,,66453,N,N,13,N,00,N
20250321,150816,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,22450,-200,5,-0.88,5822287700,256262,120.47,22300,23400,21950,29400,15900,22650,22720.06,0.66,0,-29256,23983,23316,22833,22166,21683,23075,21925,103,6750,1000,14490,50,1,10110545,2270,-37.48,3.75,12,2.53,-599.00,5982.00,36700,20240503,-38.83,11000,20241209,104.09,30700,-26.87,20250211,12900,74.03,20250102,36700,-38.83,20240503,11000,104.09,20241209,4.27,N,112290,1000,102 억,,66453,N,N,4,N,00,N
20250321,140816,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,22650,0,3,0.00,5412650525,238043,111.90,22300,23400,21950,29400,15900,22650,22738.12,0.66,0,-33876,23983,23316,22833,22166,21683,23075,21925,103,6750,1000,14490,50,1,10110545,2290,-37.81,3.79,12,2.35,-599.00,5982.00,36700,20240503,-38.28,11000,20241209,105.91,30700,-26.22,20250211,12900,75.58,20250102,36700,-38.28,20240503,11000,105.91,20241209,4.27,N,112290,1000,102 억,,66453,N,N,4,N,00,N
20250321,130816,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,22650,0,3,0.00,5205514125,228861,107.59,22300,23400,21950,29400,15900,22650,22745.31,0.66,0,-34499,23983,23316,22833,22166,21683,23075,21925,103,6750,1000,14490,50,1,10110545,2290,-37.81,3.79,12,2.26,-599.00,5982.00,36700,20240503,-38.28,11000,20241209,105.91,30700,-26.22,20250211,12900,75.58,20250102,36700,-38.28,20240503,11000,105.91,20241209,4.27,N,112290,1000,102 억,,66453,N,N,4,N,00,N
20250321,120817,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,22750,100,2,0.44,5086449000,223616,105.12,22300,23400,21950,29400,15900,22650,22746.36,0.66,0,-34498,23983,23316,22833,22166,21683,23075,21925,103,6750,1000,14490,50,1,10110545,2300,-37.98,3.80,12,2.21,-599.00,5982.00,36700,20240503,-38.01,11000,20241209,106.82,30700,-25.90,20250211,12900,76.36,20250102,36700,-38.01,20240503,11000,106.82,20241209,4.27,N,112290,1000,102 억,,66453,N,N,4,N,00,N
20250321,110816,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,22800,150,2,0.66,4914363250,216068,101.57,22300,23400,21950,29400,15900,22650,22744.52,0.66,0,-34430,23983,23316,22833,22166,21683,23075,21925,103,6750,1000,14490,50,1,10110545,2305,-38.06,3.81,12,2.14,-599.00,5982.00,36700,20240503,-37.87,11000,20241209,107.27,30700,-25.73,20250211,12900,76.74,20250102,36700,-37.87,20240503,11000,107.27,20241209,4.27,N,112290,1000,102 억,,66453,N,N,4,N,00,N
20250321,100818,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,22650,0,3,0.00,4364472300,191819,90.17,22300,23400,21950,29400,15900,22650,22753.08,0.66,0,-34767,23983,23316,22833,22166,21683,23075,21925,103,6750,1000,14490,50,1,10110545,2290,-37.81,3.79,12,1.90,-599.00,5982.00,36700,20240503,-38.28,11000,20241209,105.91,30700,-26.22,20250211,12900,75.58,20250102,36700,-38.28,20240503,11000,105.91,20241209,4.27,N,112290,1000,102 억,,66453,N,N,4,N,00,N
20250321,090821,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,22400,-250,5,-1.10,287676300,12884,6.06,22300,22500,22150,29400,15900,22650,22328.16,0.66,0,1934,23983,23316,22833,22166,21683,23075,21925,103,6750,1000,14490,50,1,10110545,2265,-37.40,3.74,12,0.13,-599.00,5982.00,36700,20240503,-38.96,11000,20241209,103.64,30700,-27.04,20250211,12900,73.64,20250102,36700,-38.96,20240503,11000,103.64,20241209,4.27,N,112290,1000,102 억,,66453,N,N,4,N,00,N
20250320,161259,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,22650,-500,5,-2.16,4733033100,207578,45.15,23450,23500,22350,30050,16250,23150,22801.06,0.35,0,28213,25916,24532,23766,22382,21616,24150,22000,103,6900,1000,14810,50,1,10110545,2290,-37.81,3.79,12,2.05,-599.00,5982.00,36700,20240503,-38.28,11000,20241209,105.91,30700,-26.22,20250211,12900,75.58,20250102,36700,-38.28,20240503,11000,105.91,20241209,4.33,N,112290,1000,102 억,,35487,N,N,4,N,00,N
20250320,150815,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,22475,-675,5,-2.92,4316776725,189112,41.13,23450,23500,22400,30050,16250,23150,22826.19,0.35,0,24667,25916,24532,23766,22382,21616,24150,22000,103,6900,1000,14810,50,1,10110545,2272,-37.52,3.76,12,1.87,-599.00,5982.00,36700,20240503,-38.76,11000,20241209,104.32,30700,-26.79,20250211,12900,74.22,20250102,36700,-38.76,20240503,11000,104.32,20241209,4.33,N,112290,1000,102 억,,35487,N,N,6,N,00,N
20250320,140818,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,22500,-650,5,-2.81,3775323725,165053,35.90,23450,23500,22500,30050,16250,23150,22873.04,0.35,0,19632,25916,24532,23766,22382,21616,24150,22000,103,6900,1000,14810,50,1,10110545,2275,-37.56,3.76,12,1.63,-599.00,5982.00,36700,20240503,-38.69,11000,20241209,104.55,30700,-26.71,20250211,12900,74.42,20250102,36700,-38.69,20240503,11000,104.55,20241209,4.33,N,112290,1000,102 억,,35487,N,N,6,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 160831 57 100.00 KOSDAQ 화학 N N N N N 22500 -150 5 -0.66 6056938800 266723 125.39 22300 23400 21950 29400 15900 22650 22708.90 0.66 0 -26518 23983 23316 22833 22166 21683 23075 21925 103 6750 1000 14490 50 1 10110545 2275 -37.56 3.76 12 2.64 -599.00 5982.00 36700 20240503 -38.69 11000 20241209 104.55 30700 -26.71 20250211 12900 74.42 20250102 36700 -38.69 20240503 11000 104.55 20241209 4.27 N 112290 1000 102 억 66453 N N 13 N 00 N
3 20250321 150816 57 100.00 KOSDAQ 화학 N N N N N 22450 -200 5 -0.88 5822287700 256262 120.47 22300 23400 21950 29400 15900 22650 22720.06 0.66 0 -29256 23983 23316 22833 22166 21683 23075 21925 103 6750 1000 14490 50 1 10110545 2270 -37.48 3.75 12 2.53 -599.00 5982.00 36700 20240503 -38.83 11000 20241209 104.09 30700 -26.87 20250211 12900 74.03 20250102 36700 -38.83 20240503 11000 104.09 20241209 4.27 N 112290 1000 102 억 66453 N N 4 N 00 N
4 20250321 140816 57 100.00 KOSDAQ 화학 N N N N N 22650 0 3 0.00 5412650525 238043 111.90 22300 23400 21950 29400 15900 22650 22738.12 0.66 0 -33876 23983 23316 22833 22166 21683 23075 21925 103 6750 1000 14490 50 1 10110545 2290 -37.81 3.79 12 2.35 -599.00 5982.00 36700 20240503 -38.28 11000 20241209 105.91 30700 -26.22 20250211 12900 75.58 20250102 36700 -38.28 20240503 11000 105.91 20241209 4.27 N 112290 1000 102 억 66453 N N 4 N 00 N
5 20250321 130816 57 100.00 KOSDAQ 화학 N N N N N 22650 0 3 0.00 5205514125 228861 107.59 22300 23400 21950 29400 15900 22650 22745.31 0.66 0 -34499 23983 23316 22833 22166 21683 23075 21925 103 6750 1000 14490 50 1 10110545 2290 -37.81 3.79 12 2.26 -599.00 5982.00 36700 20240503 -38.28 11000 20241209 105.91 30700 -26.22 20250211 12900 75.58 20250102 36700 -38.28 20240503 11000 105.91 20241209 4.27 N 112290 1000 102 억 66453 N N 4 N 00 N
6 20250321 120817 57 100.00 KOSDAQ 화학 N N N N N 22750 100 2 0.44 5086449000 223616 105.12 22300 23400 21950 29400 15900 22650 22746.36 0.66 0 -34498 23983 23316 22833 22166 21683 23075 21925 103 6750 1000 14490 50 1 10110545 2300 -37.98 3.80 12 2.21 -599.00 5982.00 36700 20240503 -38.01 11000 20241209 106.82 30700 -25.90 20250211 12900 76.36 20250102 36700 -38.01 20240503 11000 106.82 20241209 4.27 N 112290 1000 102 억 66453 N N 4 N 00 N
7 20250321 110816 57 100.00 KOSDAQ 화학 N N N N N 22800 150 2 0.66 4914363250 216068 101.57 22300 23400 21950 29400 15900 22650 22744.52 0.66 0 -34430 23983 23316 22833 22166 21683 23075 21925 103 6750 1000 14490 50 1 10110545 2305 -38.06 3.81 12 2.14 -599.00 5982.00 36700 20240503 -37.87 11000 20241209 107.27 30700 -25.73 20250211 12900 76.74 20250102 36700 -37.87 20240503 11000 107.27 20241209 4.27 N 112290 1000 102 억 66453 N N 4 N 00 N
8 20250321 100818 57 100.00 KOSDAQ 화학 N N N N N 22650 0 3 0.00 4364472300 191819 90.17 22300 23400 21950 29400 15900 22650 22753.08 0.66 0 -34767 23983 23316 22833 22166 21683 23075 21925 103 6750 1000 14490 50 1 10110545 2290 -37.81 3.79 12 1.90 -599.00 5982.00 36700 20240503 -38.28 11000 20241209 105.91 30700 -26.22 20250211 12900 75.58 20250102 36700 -38.28 20240503 11000 105.91 20241209 4.27 N 112290 1000 102 억 66453 N N 4 N 00 N
9 20250321 090821 57 100.00 KOSDAQ 화학 N N N N N 22400 -250 5 -1.10 287676300 12884 6.06 22300 22500 22150 29400 15900 22650 22328.16 0.66 0 1934 23983 23316 22833 22166 21683 23075 21925 103 6750 1000 14490 50 1 10110545 2265 -37.40 3.74 12 0.13 -599.00 5982.00 36700 20240503 -38.96 11000 20241209 103.64 30700 -27.04 20250211 12900 73.64 20250102 36700 -38.96 20240503 11000 103.64 20241209 4.27 N 112290 1000 102 억 66453 N N 4 N 00 N
10 20250320 161259 57 100.00 KOSDAQ 화학 N N N N N 22650 -500 5 -2.16 4733033100 207578 45.15 23450 23500 22350 30050 16250 23150 22801.06 0.35 0 28213 25916 24532 23766 22382 21616 24150 22000 103 6900 1000 14810 50 1 10110545 2290 -37.81 3.79 12 2.05 -599.00 5982.00 36700 20240503 -38.28 11000 20241209 105.91 30700 -26.22 20250211 12900 75.58 20250102 36700 -38.28 20240503 11000 105.91 20241209 4.33 N 112290 1000 102 억 35487 N N 4 N 00 N
11 20250320 150815 57 100.00 KOSDAQ 화학 N N N N N 22475 -675 5 -2.92 4316776725 189112 41.13 23450 23500 22400 30050 16250 23150 22826.19 0.35 0 24667 25916 24532 23766 22382 21616 24150 22000 103 6900 1000 14810 50 1 10110545 2272 -37.52 3.76 12 1.87 -599.00 5982.00 36700 20240503 -38.76 11000 20241209 104.32 30700 -26.79 20250211 12900 74.22 20250102 36700 -38.76 20240503 11000 104.32 20241209 4.33 N 112290 1000 102 억 35487 N N 6 N 00 N
12 20250320 140818 57 100.00 KOSDAQ 화학 N N N N N 22500 -650 5 -2.81 3775323725 165053 35.90 23450 23500 22500 30050 16250 23150 22873.04 0.35 0 19632 25916 24532 23766 22382 21616 24150 22000 103 6900 1000 14810 50 1 10110545 2275 -37.56 3.76 12 1.63 -599.00 5982.00 36700 20240503 -38.69 11000 20241209 104.55 30700 -26.71 20250211 12900 74.42 20250102 36700 -38.69 20240503 11000 104.55 20241209 4.33 N 112290 1000 102 억 35487 N N 6 N 00 N