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
286750/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
20250321,161130,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2565,-185,5,-6.73,993118905,379961,50.14,2725,2750,2550,3575,1925,2750,2613.77,1.55,0,-78993,2966,2857,2761,2652,2556,2912,2707,108,825,500,1810,5,1,21513559,552,-8.38,5.45,12,1.77,-306.00,471.00,2980,20250226,-13.93,1265,20241115,102.77,2980,-13.93,20250226,1815,41.32,20250120,2980,-13.93,20250226,1265,102.77,20241115,0.03,N,286750,500,107 억,,333348,N,N,0,N,00,N
20250321,151115,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2590,-160,5,-5.82,957637320,366134,48.31,2725,2750,2550,3575,1925,2750,2615.54,1.55,0,-74615,2966,2857,2761,2652,2556,2912,2707,108,825,500,1810,5,1,21513559,557,-8.46,5.50,12,1.70,-306.00,471.00,2980,20250226,-13.09,1265,20241115,104.74,2980,-13.09,20250226,1815,42.70,20250120,2980,-13.09,20250226,1265,104.74,20241115,0.03,N,286750,500,107 억,,333348,N,N,0,N,00,N
20250321,141116,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2630,-120,5,-4.36,746011250,284407,37.53,2725,2750,2550,3575,1925,2750,2623.04,1.55,0,-64944,2966,2857,2761,2652,2556,2912,2707,108,825,500,1810,5,1,21513559,566,-8.59,5.58,12,1.32,-306.00,471.00,2980,20250226,-11.74,1265,20241115,107.91,2980,-11.74,20250226,1815,44.90,20250120,2980,-11.74,20250226,1265,107.91,20241115,0.03,N,286750,500,107 억,,333348,N,N,0,N,00,N
20250321,131117,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2650,-100,5,-3.64,702861245,268018,35.37,2725,2750,2550,3575,1925,2750,2622.44,1.55,0,-52268,2966,2857,2761,2652,2556,2912,2707,108,825,500,1810,5,1,21513559,570,-8.66,5.63,12,1.25,-306.00,471.00,2980,20250226,-11.07,1265,20241115,109.49,2980,-11.07,20250226,1815,46.01,20250120,2980,-11.07,20250226,1265,109.49,20241115,0.03,N,286750,500,107 억,,333348,N,N,0,N,00,N
20250321,121118,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2635,-115,5,-4.18,651573615,248658,32.81,2725,2750,2550,3575,1925,2750,2620.36,1.55,0,-51714,2966,2857,2761,2652,2556,2912,2707,108,825,500,1810,5,1,21513559,567,-8.61,5.59,12,1.16,-306.00,471.00,2980,20250226,-11.58,1265,20241115,108.30,2980,-11.58,20250226,1815,45.18,20250120,2980,-11.58,20250226,1265,108.30,20241115,0.03,N,286750,500,107 억,,333348,N,N,0,N,00,N
20250321,111116,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2620,-130,5,-4.73,620113485,236720,31.24,2725,2750,2550,3575,1925,2750,2619.61,1.55,0,-47579,2966,2857,2761,2652,2556,2912,2707,108,825,500,1810,5,1,21513559,564,-8.56,5.56,12,1.10,-306.00,471.00,2980,20250226,-12.08,1265,20241115,107.11,2980,-12.08,20250226,1815,44.35,20250120,2980,-12.08,20250226,1265,107.11,20241115,0.03,N,286750,500,107 억,,333348,N,N,0,N,00,N
20250321,101118,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2630,-120,5,-4.36,574986080,219528,28.97,2725,2750,2550,3575,1925,2750,2619.19,1.55,0,-43492,2966,2857,2761,2652,2556,2912,2707,108,825,500,1810,5,1,21513559,566,-8.59,5.58,12,1.02,-306.00,471.00,2980,20250226,-11.74,1265,20241115,107.91,2980,-11.74,20250226,1815,44.90,20250120,2980,-11.74,20250226,1265,107.91,20241115,0.03,N,286750,500,107 억,,333348,N,N,0,N,00,N
20250321,091124,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2650,-100,5,-3.64,260481130,98964,13.06,2725,2750,2550,3575,1925,2750,2632.08,1.55,0,-35289,2966,2857,2761,2652,2556,2912,2707,108,825,500,1810,5,1,21513559,570,-8.66,5.63,12,0.46,-306.00,471.00,2980,20250226,-11.07,1265,20241115,109.49,2980,-11.07,20250226,1815,46.01,20250120,2980,-11.07,20250226,1265,109.49,20241115,0.03,N,286750,500,107 억,,333348,N,N,0,N,00,N
20250320,161729,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2750,80,2,3.00,2098097878,756113,95.29,2695,2870,2665,3470,1870,2670,2774.85,1.37,0,39116,2946,2807,2611,2472,2276,2877,2542,108,800,500,1760,5,1,21513559,592,-8.99,5.84,12,3.51,-306.00,471.00,2980,20250226,-7.72,1265,20241115,117.39,2980,-7.72,20250226,1815,51.52,20250120,2980,-7.72,20250226,1265,117.39,20241115,0.03,N,286750,500,107 억,,293854,N,N,0,N,00,N
20250320,151113,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2735,65,2,2.43,2047862268,737799,92.99,2695,2870,2665,3470,1870,2670,2775.64,1.37,0,33975,2946,2807,2611,2472,2276,2877,2542,108,800,500,1760,5,1,21513559,588,-8.94,5.81,12,3.43,-306.00,471.00,2980,20250226,-8.22,1265,20241115,116.21,2980,-8.22,20250226,1815,50.69,20250120,2980,-8.22,20250226,1265,116.21,20241115,0.03,N,286750,500,107 억,,293854,N,N,0,N,00,N
20250320,141117,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2755,85,2,3.18,1784524544,641118,80.80,2695,2870,2665,3470,1870,2670,2783.46,1.37,0,-2836,2946,2807,2611,2472,2276,2877,2542,108,800,500,1760,5,1,21513559,593,-9.00,5.85,12,2.98,-306.00,471.00,2980,20250226,-7.55,1265,20241115,117.79,2980,-7.55,20250226,1815,51.79,20250120,2980,-7.55,20250226,1265,117.79,20241115,0.03,N,286750,500,107 억,,293854,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 161130 57 100.00 KOSDAQ 화학 N N N N N 2565 -185 5 -6.73 993118905 379961 50.14 2725 2750 2550 3575 1925 2750 2613.77 1.55 0 -78993 2966 2857 2761 2652 2556 2912 2707 108 825 500 1810 5 1 21513559 552 -8.38 5.45 12 1.77 -306.00 471.00 2980 20250226 -13.93 1265 20241115 102.77 2980 -13.93 20250226 1815 41.32 20250120 2980 -13.93 20250226 1265 102.77 20241115 0.03 N 286750 500 107 억 333348 N N 0 N 00 N
3 20250321 151115 57 100.00 KOSDAQ 화학 N N N N N 2590 -160 5 -5.82 957637320 366134 48.31 2725 2750 2550 3575 1925 2750 2615.54 1.55 0 -74615 2966 2857 2761 2652 2556 2912 2707 108 825 500 1810 5 1 21513559 557 -8.46 5.50 12 1.70 -306.00 471.00 2980 20250226 -13.09 1265 20241115 104.74 2980 -13.09 20250226 1815 42.70 20250120 2980 -13.09 20250226 1265 104.74 20241115 0.03 N 286750 500 107 억 333348 N N 0 N 00 N
4 20250321 141116 57 100.00 KOSDAQ 화학 N N N N N 2630 -120 5 -4.36 746011250 284407 37.53 2725 2750 2550 3575 1925 2750 2623.04 1.55 0 -64944 2966 2857 2761 2652 2556 2912 2707 108 825 500 1810 5 1 21513559 566 -8.59 5.58 12 1.32 -306.00 471.00 2980 20250226 -11.74 1265 20241115 107.91 2980 -11.74 20250226 1815 44.90 20250120 2980 -11.74 20250226 1265 107.91 20241115 0.03 N 286750 500 107 억 333348 N N 0 N 00 N
5 20250321 131117 57 100.00 KOSDAQ 화학 N N N N N 2650 -100 5 -3.64 702861245 268018 35.37 2725 2750 2550 3575 1925 2750 2622.44 1.55 0 -52268 2966 2857 2761 2652 2556 2912 2707 108 825 500 1810 5 1 21513559 570 -8.66 5.63 12 1.25 -306.00 471.00 2980 20250226 -11.07 1265 20241115 109.49 2980 -11.07 20250226 1815 46.01 20250120 2980 -11.07 20250226 1265 109.49 20241115 0.03 N 286750 500 107 억 333348 N N 0 N 00 N
6 20250321 121118 57 100.00 KOSDAQ 화학 N N N N N 2635 -115 5 -4.18 651573615 248658 32.81 2725 2750 2550 3575 1925 2750 2620.36 1.55 0 -51714 2966 2857 2761 2652 2556 2912 2707 108 825 500 1810 5 1 21513559 567 -8.61 5.59 12 1.16 -306.00 471.00 2980 20250226 -11.58 1265 20241115 108.30 2980 -11.58 20250226 1815 45.18 20250120 2980 -11.58 20250226 1265 108.30 20241115 0.03 N 286750 500 107 억 333348 N N 0 N 00 N
7 20250321 111116 57 100.00 KOSDAQ 화학 N N N N N 2620 -130 5 -4.73 620113485 236720 31.24 2725 2750 2550 3575 1925 2750 2619.61 1.55 0 -47579 2966 2857 2761 2652 2556 2912 2707 108 825 500 1810 5 1 21513559 564 -8.56 5.56 12 1.10 -306.00 471.00 2980 20250226 -12.08 1265 20241115 107.11 2980 -12.08 20250226 1815 44.35 20250120 2980 -12.08 20250226 1265 107.11 20241115 0.03 N 286750 500 107 억 333348 N N 0 N 00 N
8 20250321 101118 57 100.00 KOSDAQ 화학 N N N N N 2630 -120 5 -4.36 574986080 219528 28.97 2725 2750 2550 3575 1925 2750 2619.19 1.55 0 -43492 2966 2857 2761 2652 2556 2912 2707 108 825 500 1810 5 1 21513559 566 -8.59 5.58 12 1.02 -306.00 471.00 2980 20250226 -11.74 1265 20241115 107.91 2980 -11.74 20250226 1815 44.90 20250120 2980 -11.74 20250226 1265 107.91 20241115 0.03 N 286750 500 107 억 333348 N N 0 N 00 N
9 20250321 091124 57 100.00 KOSDAQ 화학 N N N N N 2650 -100 5 -3.64 260481130 98964 13.06 2725 2750 2550 3575 1925 2750 2632.08 1.55 0 -35289 2966 2857 2761 2652 2556 2912 2707 108 825 500 1810 5 1 21513559 570 -8.66 5.63 12 0.46 -306.00 471.00 2980 20250226 -11.07 1265 20241115 109.49 2980 -11.07 20250226 1815 46.01 20250120 2980 -11.07 20250226 1265 109.49 20241115 0.03 N 286750 500 107 억 333348 N N 0 N 00 N
10 20250320 161729 57 100.00 KOSDAQ 화학 N N N N N 2750 80 2 3.00 2098097878 756113 95.29 2695 2870 2665 3470 1870 2670 2774.85 1.37 0 39116 2946 2807 2611 2472 2276 2877 2542 108 800 500 1760 5 1 21513559 592 -8.99 5.84 12 3.51 -306.00 471.00 2980 20250226 -7.72 1265 20241115 117.39 2980 -7.72 20250226 1815 51.52 20250120 2980 -7.72 20250226 1265 117.39 20241115 0.03 N 286750 500 107 억 293854 N N 0 N 00 N
11 20250320 151113 57 100.00 KOSDAQ 화학 N N N N N 2735 65 2 2.43 2047862268 737799 92.99 2695 2870 2665 3470 1870 2670 2775.64 1.37 0 33975 2946 2807 2611 2472 2276 2877 2542 108 800 500 1760 5 1 21513559 588 -8.94 5.81 12 3.43 -306.00 471.00 2980 20250226 -8.22 1265 20241115 116.21 2980 -8.22 20250226 1815 50.69 20250120 2980 -8.22 20250226 1265 116.21 20241115 0.03 N 286750 500 107 억 293854 N N 0 N 00 N
12 20250320 141117 57 100.00 KOSDAQ 화학 N N N N N 2755 85 2 3.18 1784524544 641118 80.80 2695 2870 2665 3470 1870 2670 2783.46 1.37 0 -2836 2946 2807 2611 2472 2276 2877 2542 108 800 500 1760 5 1 21513559 593 -9.00 5.85 12 2.98 -306.00 471.00 2980 20250226 -7.55 1265 20241115 117.79 2980 -7.55 20250226 1815 51.79 20250120 2980 -7.55 20250226 1265 117.79 20241115 0.03 N 286750 500 107 억 293854 N N 0 N 00 N