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
137950/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
20250321,160902,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3960,-25,5,-0.63,189256609,48088,174.23,3980,4085,3895,5180,2790,3985,3935.63,2.27,0,6440,4131,4057,4016,3942,3901,4037,3922,111,1195,500,2780,5,1,22267814,882,14.51,0.53,12,0.22,273.00,7515.00,6900,20240327,-42.61,3450,20250203,14.78,4405,-10.10,20250311,3450,14.78,20250203,6900,-42.61,20240327,3450,14.78,20250203,2.53,N,137950,500,111 억,,505523,N,N,0,N,00,N
20250321,150848,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3955,-30,5,-0.75,187437179,47628,172.57,3980,4085,3895,5180,2790,3985,3935.44,2.27,0,6694,4131,4057,4016,3942,3901,4037,3922,111,1195,500,2780,5,1,22267814,881,14.49,0.53,12,0.21,273.00,7515.00,6900,20240327,-42.68,3450,20250203,14.64,4405,-10.22,20250311,3450,14.64,20250203,6900,-42.68,20240327,3450,14.64,20250203,2.53,N,137950,500,111 억,,505523,N,N,0,N,00,N
20250321,140848,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3970,-15,5,-0.38,161654774,41093,148.89,3980,4085,3895,5180,2790,3985,3933.88,2.27,0,4546,4131,4057,4016,3942,3901,4037,3922,111,1195,500,2780,5,1,22267814,884,14.54,0.53,12,0.18,273.00,7515.00,6900,20240327,-42.46,3450,20250203,15.07,4405,-9.88,20250311,3450,15.07,20250203,6900,-42.46,20240327,3450,15.07,20250203,2.53,N,137950,500,111 억,,505523,N,N,0,N,00,N
20250321,130849,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3990,5,2,0.13,138550699,35248,127.71,3980,4085,3895,5180,2790,3985,3930.74,2.27,0,3736,4131,4057,4016,3942,3901,4037,3922,111,1195,500,2780,5,1,22267814,888,14.62,0.53,12,0.16,273.00,7515.00,6900,20240327,-42.17,3450,20250203,15.65,4405,-9.42,20250311,3450,15.65,20250203,6900,-42.17,20240327,3450,15.65,20250203,2.53,N,137950,500,111 억,,505523,N,N,0,N,00,N
20250321,120849,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3965,-20,5,-0.50,119703984,30489,110.47,3980,4085,3895,5180,2790,3985,3926.14,2.27,0,1134,4131,4057,4016,3942,3901,4037,3922,111,1195,500,2780,5,1,22267814,883,14.52,0.53,12,0.14,273.00,7515.00,6900,20240327,-42.54,3450,20250203,14.93,4405,-9.99,20250311,3450,14.93,20250203,6900,-42.54,20240327,3450,14.93,20250203,2.53,N,137950,500,111 억,,505523,N,N,0,N,00,N
20250321,110848,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3960,-25,5,-0.63,114514329,29181,105.73,3980,4085,3895,5180,2790,3985,3924.28,2.27,0,1054,4131,4057,4016,3942,3901,4037,3922,111,1195,500,2780,5,1,22267814,882,14.51,0.53,12,0.13,273.00,7515.00,6900,20240327,-42.61,3450,20250203,14.78,4405,-10.10,20250311,3450,14.78,20250203,6900,-42.61,20240327,3450,14.78,20250203,2.53,N,137950,500,111 억,,505523,N,N,0,N,00,N
20250321,100850,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3905,-80,5,-2.01,55492510,14108,51.12,3980,4085,3905,5180,2790,3985,3933.41,2.27,0,-4491,4131,4057,4016,3942,3901,4037,3922,111,1195,500,2780,5,1,22267814,870,14.30,0.52,12,0.06,273.00,7515.00,6900,20240327,-43.41,3450,20250203,13.19,4405,-11.35,20250311,3450,13.19,20250203,6900,-43.41,20240327,3450,13.19,20250203,2.53,N,137950,500,111 억,,505523,N,N,0,N,00,N
20250321,090854,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,4005,20,2,0.50,4871850,1223,4.43,3980,4085,3970,5180,2790,3985,3983.52,2.27,0,-78,4131,4057,4016,3942,3901,4037,3922,111,1195,500,2780,5,1,22267814,892,14.67,0.53,12,0.01,273.00,7515.00,6900,20240327,-41.96,3450,20250203,16.09,4405,-9.08,20250311,3450,16.09,20250203,6900,-41.96,20240327,3450,16.09,20250203,2.53,N,137950,500,111 억,,505523,N,N,0,N,00,N
20250320,161331,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3985,-60,5,-1.48,110598615,27600,81.96,4045,4090,3975,5250,2835,4045,4007.20,2.29,0,-5265,4125,4085,4020,3980,3915,4105,4000,111,1205,500,2830,5,1,22267814,887,14.60,0.53,12,0.12,273.00,7515.00,6900,20240327,-42.25,3450,20250203,15.51,4405,-9.53,20250311,3450,15.51,20250203,6900,-42.25,20240327,3450,15.51,20250203,2.55,N,137950,500,111 억,,510528,N,N,0,N,00,N
20250320,150846,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3990,-55,5,-1.36,101638990,25353,75.29,4045,4090,3980,5250,2835,4045,4008.95,2.29,0,-4432,4125,4085,4020,3980,3915,4105,4000,111,1205,500,2830,5,1,22267814,888,14.62,0.53,12,0.11,273.00,7515.00,6900,20240327,-42.17,3450,20250203,15.65,4405,-9.42,20250311,3450,15.65,20250203,6900,-42.17,20240327,3450,15.65,20250203,2.55,N,137950,500,111 억,,510528,N,N,0,N,00,N
20250320,140850,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3985,-60,5,-1.48,89380230,22279,66.16,4045,4090,3985,5250,2835,4045,4011.86,2.29,0,-4013,4125,4085,4020,3980,3915,4105,4000,111,1205,500,2830,5,1,22267814,887,14.60,0.53,12,0.10,273.00,7515.00,6900,20240327,-42.25,3450,20250203,15.51,4405,-9.53,20250311,3450,15.51,20250203,6900,-42.25,20240327,3450,15.51,20250203,2.55,N,137950,500,111 억,,510528,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 160902 57 100.00 KOSDAQ 화학 N N N N N 3960 -25 5 -0.63 189256609 48088 174.23 3980 4085 3895 5180 2790 3985 3935.63 2.27 0 6440 4131 4057 4016 3942 3901 4037 3922 111 1195 500 2780 5 1 22267814 882 14.51 0.53 12 0.22 273.00 7515.00 6900 20240327 -42.61 3450 20250203 14.78 4405 -10.10 20250311 3450 14.78 20250203 6900 -42.61 20240327 3450 14.78 20250203 2.53 N 137950 500 111 억 505523 N N 0 N 00 N
3 20250321 150848 57 100.00 KOSDAQ 화학 N N N N N 3955 -30 5 -0.75 187437179 47628 172.57 3980 4085 3895 5180 2790 3985 3935.44 2.27 0 6694 4131 4057 4016 3942 3901 4037 3922 111 1195 500 2780 5 1 22267814 881 14.49 0.53 12 0.21 273.00 7515.00 6900 20240327 -42.68 3450 20250203 14.64 4405 -10.22 20250311 3450 14.64 20250203 6900 -42.68 20240327 3450 14.64 20250203 2.53 N 137950 500 111 억 505523 N N 0 N 00 N
4 20250321 140848 57 100.00 KOSDAQ 화학 N N N N N 3970 -15 5 -0.38 161654774 41093 148.89 3980 4085 3895 5180 2790 3985 3933.88 2.27 0 4546 4131 4057 4016 3942 3901 4037 3922 111 1195 500 2780 5 1 22267814 884 14.54 0.53 12 0.18 273.00 7515.00 6900 20240327 -42.46 3450 20250203 15.07 4405 -9.88 20250311 3450 15.07 20250203 6900 -42.46 20240327 3450 15.07 20250203 2.53 N 137950 500 111 억 505523 N N 0 N 00 N
5 20250321 130849 57 100.00 KOSDAQ 화학 N N N N N 3990 5 2 0.13 138550699 35248 127.71 3980 4085 3895 5180 2790 3985 3930.74 2.27 0 3736 4131 4057 4016 3942 3901 4037 3922 111 1195 500 2780 5 1 22267814 888 14.62 0.53 12 0.16 273.00 7515.00 6900 20240327 -42.17 3450 20250203 15.65 4405 -9.42 20250311 3450 15.65 20250203 6900 -42.17 20240327 3450 15.65 20250203 2.53 N 137950 500 111 억 505523 N N 0 N 00 N
6 20250321 120849 57 100.00 KOSDAQ 화학 N N N N N 3965 -20 5 -0.50 119703984 30489 110.47 3980 4085 3895 5180 2790 3985 3926.14 2.27 0 1134 4131 4057 4016 3942 3901 4037 3922 111 1195 500 2780 5 1 22267814 883 14.52 0.53 12 0.14 273.00 7515.00 6900 20240327 -42.54 3450 20250203 14.93 4405 -9.99 20250311 3450 14.93 20250203 6900 -42.54 20240327 3450 14.93 20250203 2.53 N 137950 500 111 억 505523 N N 0 N 00 N
7 20250321 110848 57 100.00 KOSDAQ 화학 N N N N N 3960 -25 5 -0.63 114514329 29181 105.73 3980 4085 3895 5180 2790 3985 3924.28 2.27 0 1054 4131 4057 4016 3942 3901 4037 3922 111 1195 500 2780 5 1 22267814 882 14.51 0.53 12 0.13 273.00 7515.00 6900 20240327 -42.61 3450 20250203 14.78 4405 -10.10 20250311 3450 14.78 20250203 6900 -42.61 20240327 3450 14.78 20250203 2.53 N 137950 500 111 억 505523 N N 0 N 00 N
8 20250321 100850 57 100.00 KOSDAQ 화학 N N N N N 3905 -80 5 -2.01 55492510 14108 51.12 3980 4085 3905 5180 2790 3985 3933.41 2.27 0 -4491 4131 4057 4016 3942 3901 4037 3922 111 1195 500 2780 5 1 22267814 870 14.30 0.52 12 0.06 273.00 7515.00 6900 20240327 -43.41 3450 20250203 13.19 4405 -11.35 20250311 3450 13.19 20250203 6900 -43.41 20240327 3450 13.19 20250203 2.53 N 137950 500 111 억 505523 N N 0 N 00 N
9 20250321 090854 57 100.00 KOSDAQ 화학 N N N N N 4005 20 2 0.50 4871850 1223 4.43 3980 4085 3970 5180 2790 3985 3983.52 2.27 0 -78 4131 4057 4016 3942 3901 4037 3922 111 1195 500 2780 5 1 22267814 892 14.67 0.53 12 0.01 273.00 7515.00 6900 20240327 -41.96 3450 20250203 16.09 4405 -9.08 20250311 3450 16.09 20250203 6900 -41.96 20240327 3450 16.09 20250203 2.53 N 137950 500 111 억 505523 N N 0 N 00 N
10 20250320 161331 57 100.00 KOSDAQ 화학 N N N N N 3985 -60 5 -1.48 110598615 27600 81.96 4045 4090 3975 5250 2835 4045 4007.20 2.29 0 -5265 4125 4085 4020 3980 3915 4105 4000 111 1205 500 2830 5 1 22267814 887 14.60 0.53 12 0.12 273.00 7515.00 6900 20240327 -42.25 3450 20250203 15.51 4405 -9.53 20250311 3450 15.51 20250203 6900 -42.25 20240327 3450 15.51 20250203 2.55 N 137950 500 111 억 510528 N N 0 N 00 N
11 20250320 150846 57 100.00 KOSDAQ 화학 N N N N N 3990 -55 5 -1.36 101638990 25353 75.29 4045 4090 3980 5250 2835 4045 4008.95 2.29 0 -4432 4125 4085 4020 3980 3915 4105 4000 111 1205 500 2830 5 1 22267814 888 14.62 0.53 12 0.11 273.00 7515.00 6900 20240327 -42.17 3450 20250203 15.65 4405 -9.42 20250311 3450 15.65 20250203 6900 -42.17 20240327 3450 15.65 20250203 2.55 N 137950 500 111 억 510528 N N 0 N 00 N
12 20250320 140850 57 100.00 KOSDAQ 화학 N N N N N 3985 -60 5 -1.48 89380230 22279 66.16 4045 4090 3985 5250 2835 4045 4011.86 2.29 0 -4013 4125 4085 4020 3980 3915 4105 4000 111 1205 500 2830 5 1 22267814 887 14.60 0.53 12 0.10 273.00 7515.00 6900 20240327 -42.25 3450 20250203 15.51 4405 -9.53 20250311 3450 15.51 20250203 6900 -42.25 20240327 3450 15.51 20250203 2.55 N 137950 500 111 억 510528 N N 0 N 00 N