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
238090/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
20250321,161044,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2290,526,1,29.82,1973231572,908035,13933.33,1764,2290,1755,2290,1235,1764,2173.08,0.50,0,5416,1789,1776,1769,1756,1749,1783,1763,122,526,500,1270,5,1,23541303,539,-3.93,0.43,12,3.86,-582.00,5287.00,4925,20240710,-53.50,1671,20250228,37.04,2985,-23.28,20250106,1671,37.04,20250228,4925,-53.50,20240710,1671,37.04,20250228,0.94,N,238090,500,122 억,,118252,N,N,0,N,00,N
20250321,151029,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2290,526,1,29.82,1971058362,907086,13918.77,1764,2290,1755,2290,1235,1764,2172.96,0.50,0,5415,1789,1776,1769,1756,1749,1783,1763,122,526,500,1270,5,1,23541303,539,-3.93,0.43,12,3.85,-582.00,5287.00,4925,20240710,-53.50,1671,20250228,37.04,2985,-23.28,20250106,1671,37.04,20250228,4925,-53.50,20240710,1671,37.04,20250228,0.94,N,238090,500,122 억,,118252,N,N,0,N,00,N
20250321,141029,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2290,526,1,29.82,1965081462,904476,13878.72,1764,2290,1755,2290,1235,1764,2172.62,0.50,0,5415,1789,1776,1769,1756,1749,1783,1763,122,526,500,1270,5,1,23541303,539,-3.93,0.43,12,3.84,-582.00,5287.00,4925,20240710,-53.50,1671,20250228,37.04,2985,-23.28,20250106,1671,37.04,20250228,4925,-53.50,20240710,1671,37.04,20250228,0.94,N,238090,500,122 억,,118252,N,N,0,N,00,N
20250321,131031,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2290,526,1,29.82,1959963312,902241,13844.42,1764,2290,1755,2290,1235,1764,2172.33,0.50,0,5415,1789,1776,1769,1756,1749,1783,1763,122,526,500,1270,5,1,23541303,539,-3.93,0.43,12,3.83,-582.00,5287.00,4925,20240710,-53.50,1671,20250228,37.04,2985,-23.28,20250106,1671,37.04,20250228,4925,-53.50,20240710,1671,37.04,20250228,0.94,N,238090,500,122 억,,118252,N,N,0,N,00,N
20250321,121032,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2290,526,1,29.82,1954668832,899929,13808.95,1764,2290,1755,2290,1235,1764,2172.03,0.50,0,5415,1789,1776,1769,1756,1749,1783,1763,122,526,500,1270,5,1,23541303,539,-3.93,0.43,12,3.82,-582.00,5287.00,4925,20240710,-53.50,1671,20250228,37.04,2985,-23.28,20250106,1671,37.04,20250228,4925,-53.50,20240710,1671,37.04,20250228,0.94,N,238090,500,122 억,,118252,N,N,0,N,00,N
20250321,111030,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2290,526,1,29.82,1899095112,875661,13436.57,1764,2290,1755,2290,1235,1764,2168.76,0.50,0,5415,1789,1776,1769,1756,1749,1783,1763,122,526,500,1270,5,1,23541303,539,-3.93,0.43,12,3.72,-582.00,5287.00,4925,20240710,-53.50,1671,20250228,37.04,2985,-23.28,20250106,1671,37.04,20250228,4925,-53.50,20240710,1671,37.04,20250228,0.94,N,238090,500,122 억,,118252,N,N,0,N,00,N
20250321,101032,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2290,526,1,29.82,1846143442,852538,13081.75,1764,2290,1755,2290,1235,1764,2165.47,0.50,0,5415,1789,1776,1769,1756,1749,1783,1763,122,526,500,1270,5,1,23541303,539,-3.93,0.43,12,3.62,-582.00,5287.00,4925,20240710,-53.50,1671,20250228,37.04,2985,-23.28,20250106,1671,37.04,20250228,4925,-53.50,20240710,1671,37.04,20250228,0.94,N,238090,500,122 억,,118252,N,N,0,N,00,N
20250321,091038,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1786,22,2,1.25,9911905,5589,85.76,1764,1786,1755,2290,1235,1764,1773.47,0.50,0,439,1789,1776,1769,1756,1749,1783,1763,122,526,500,1270,1,1,23541303,420,-3.07,0.34,12,0.02,-582.00,5287.00,4925,20240710,-63.74,1671,20250228,6.88,2985,-40.17,20250106,1671,6.88,20250228,4925,-63.74,20240710,1671,6.88,20250228,0.94,N,238090,500,122 억,,118252,N,N,0,N,00,N
20250320,161643,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1764,2,2,0.11,11396212,6414,59.49,1762,1782,1762,2290,1234,1762,1776.77,0.50,0,-532,1804,1782,1772,1750,1740,1778,1746,122,528,500,1260,1,1,23541303,415,-3.03,0.33,12,0.03,-582.00,5287.00,4925,20240710,-64.18,1671,20250228,5.57,2985,-40.90,20250106,1671,5.57,20250228,4925,-64.18,20240710,1671,5.57,20250228,0.94,N,238090,500,122 억,,118784,N,N,0,N,00,N
20250320,151027,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1777,15,2,0.85,9785273,5503,51.04,1762,1782,1762,2290,1234,1762,1778.17,0.50,0,-598,1804,1782,1772,1750,1740,1778,1746,122,528,500,1260,1,1,23541303,418,-3.05,0.34,12,0.02,-582.00,5287.00,4925,20240710,-63.92,1671,20250228,6.34,2985,-40.47,20250106,1671,6.34,20250228,4925,-63.92,20240710,1671,6.34,20250228,0.94,N,238090,500,122 억,,118784,N,N,0,N,00,N
20250320,141031,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1777,15,2,0.85,7641232,4299,39.88,1762,1782,1762,2290,1234,1762,1777.44,0.50,0,-643,1804,1782,1772,1750,1740,1778,1746,122,528,500,1260,1,1,23541303,418,-3.05,0.34,12,0.02,-582.00,5287.00,4925,20240710,-63.92,1671,20250228,6.34,2985,-40.47,20250106,1671,6.34,20250228,4925,-63.92,20240710,1671,6.34,20250228,0.94,N,238090,500,122 억,,118784,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 161044 57 100.00 KOSDAQ 화학 N N N N N 2290 526 1 29.82 1973231572 908035 13933.33 1764 2290 1755 2290 1235 1764 2173.08 0.50 0 5416 1789 1776 1769 1756 1749 1783 1763 122 526 500 1270 5 1 23541303 539 -3.93 0.43 12 3.86 -582.00 5287.00 4925 20240710 -53.50 1671 20250228 37.04 2985 -23.28 20250106 1671 37.04 20250228 4925 -53.50 20240710 1671 37.04 20250228 0.94 N 238090 500 122 억 118252 N N 0 N 00 N
3 20250321 151029 57 100.00 KOSDAQ 화학 N N N N N 2290 526 1 29.82 1971058362 907086 13918.77 1764 2290 1755 2290 1235 1764 2172.96 0.50 0 5415 1789 1776 1769 1756 1749 1783 1763 122 526 500 1270 5 1 23541303 539 -3.93 0.43 12 3.85 -582.00 5287.00 4925 20240710 -53.50 1671 20250228 37.04 2985 -23.28 20250106 1671 37.04 20250228 4925 -53.50 20240710 1671 37.04 20250228 0.94 N 238090 500 122 억 118252 N N 0 N 00 N
4 20250321 141029 57 100.00 KOSDAQ 화학 N N N N N 2290 526 1 29.82 1965081462 904476 13878.72 1764 2290 1755 2290 1235 1764 2172.62 0.50 0 5415 1789 1776 1769 1756 1749 1783 1763 122 526 500 1270 5 1 23541303 539 -3.93 0.43 12 3.84 -582.00 5287.00 4925 20240710 -53.50 1671 20250228 37.04 2985 -23.28 20250106 1671 37.04 20250228 4925 -53.50 20240710 1671 37.04 20250228 0.94 N 238090 500 122 억 118252 N N 0 N 00 N
5 20250321 131031 57 100.00 KOSDAQ 화학 N N N N N 2290 526 1 29.82 1959963312 902241 13844.42 1764 2290 1755 2290 1235 1764 2172.33 0.50 0 5415 1789 1776 1769 1756 1749 1783 1763 122 526 500 1270 5 1 23541303 539 -3.93 0.43 12 3.83 -582.00 5287.00 4925 20240710 -53.50 1671 20250228 37.04 2985 -23.28 20250106 1671 37.04 20250228 4925 -53.50 20240710 1671 37.04 20250228 0.94 N 238090 500 122 억 118252 N N 0 N 00 N
6 20250321 121032 57 100.00 KOSDAQ 화학 N N N N N 2290 526 1 29.82 1954668832 899929 13808.95 1764 2290 1755 2290 1235 1764 2172.03 0.50 0 5415 1789 1776 1769 1756 1749 1783 1763 122 526 500 1270 5 1 23541303 539 -3.93 0.43 12 3.82 -582.00 5287.00 4925 20240710 -53.50 1671 20250228 37.04 2985 -23.28 20250106 1671 37.04 20250228 4925 -53.50 20240710 1671 37.04 20250228 0.94 N 238090 500 122 억 118252 N N 0 N 00 N
7 20250321 111030 57 100.00 KOSDAQ 화학 N N N N N 2290 526 1 29.82 1899095112 875661 13436.57 1764 2290 1755 2290 1235 1764 2168.76 0.50 0 5415 1789 1776 1769 1756 1749 1783 1763 122 526 500 1270 5 1 23541303 539 -3.93 0.43 12 3.72 -582.00 5287.00 4925 20240710 -53.50 1671 20250228 37.04 2985 -23.28 20250106 1671 37.04 20250228 4925 -53.50 20240710 1671 37.04 20250228 0.94 N 238090 500 122 억 118252 N N 0 N 00 N
8 20250321 101032 57 100.00 KOSDAQ 화학 N N N N N 2290 526 1 29.82 1846143442 852538 13081.75 1764 2290 1755 2290 1235 1764 2165.47 0.50 0 5415 1789 1776 1769 1756 1749 1783 1763 122 526 500 1270 5 1 23541303 539 -3.93 0.43 12 3.62 -582.00 5287.00 4925 20240710 -53.50 1671 20250228 37.04 2985 -23.28 20250106 1671 37.04 20250228 4925 -53.50 20240710 1671 37.04 20250228 0.94 N 238090 500 122 억 118252 N N 0 N 00 N
9 20250321 091038 57 100.00 KOSDAQ 화학 N N N N N 1786 22 2 1.25 9911905 5589 85.76 1764 1786 1755 2290 1235 1764 1773.47 0.50 0 439 1789 1776 1769 1756 1749 1783 1763 122 526 500 1270 1 1 23541303 420 -3.07 0.34 12 0.02 -582.00 5287.00 4925 20240710 -63.74 1671 20250228 6.88 2985 -40.17 20250106 1671 6.88 20250228 4925 -63.74 20240710 1671 6.88 20250228 0.94 N 238090 500 122 억 118252 N N 0 N 00 N
10 20250320 161643 57 100.00 KOSDAQ 화학 N N N N N 1764 2 2 0.11 11396212 6414 59.49 1762 1782 1762 2290 1234 1762 1776.77 0.50 0 -532 1804 1782 1772 1750 1740 1778 1746 122 528 500 1260 1 1 23541303 415 -3.03 0.33 12 0.03 -582.00 5287.00 4925 20240710 -64.18 1671 20250228 5.57 2985 -40.90 20250106 1671 5.57 20250228 4925 -64.18 20240710 1671 5.57 20250228 0.94 N 238090 500 122 억 118784 N N 0 N 00 N
11 20250320 151027 57 100.00 KOSDAQ 화학 N N N N N 1777 15 2 0.85 9785273 5503 51.04 1762 1782 1762 2290 1234 1762 1778.17 0.50 0 -598 1804 1782 1772 1750 1740 1778 1746 122 528 500 1260 1 1 23541303 418 -3.05 0.34 12 0.02 -582.00 5287.00 4925 20240710 -63.92 1671 20250228 6.34 2985 -40.47 20250106 1671 6.34 20250228 4925 -63.92 20240710 1671 6.34 20250228 0.94 N 238090 500 122 억 118784 N N 0 N 00 N
12 20250320 141031 57 100.00 KOSDAQ 화학 N N N N N 1777 15 2 0.85 7641232 4299 39.88 1762 1782 1762 2290 1234 1762 1777.44 0.50 0 -643 1804 1782 1772 1750 1740 1778 1746 122 528 500 1260 1 1 23541303 418 -3.05 0.34 12 0.02 -582.00 5287.00 4925 20240710 -63.92 1671 20250228 6.34 2985 -40.47 20250106 1671 6.34 20250228 4925 -63.92 20240710 1671 6.34 20250228 0.94 N 238090 500 122 억 118784 N N 0 N 00 N