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
294140/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
20250321,161140,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3590,-45,5,-1.24,164594306,46734,68.75,3635,3685,3400,4725,2545,3635,3521.94,0.94,0,-2899,3895,3765,3665,3535,3435,3715,3485,105,1090,500,2180,5,1,21000000,754,-7.54,4.46,12,0.22,-476.00,805.00,6460,20240819,-44.43,2640,20240605,35.98,3895,-7.83,20250319,2660,34.96,20250204,6460,-44.43,20240819,1570,128.66,20240409,0.07,N,294140,500,105 억,,197907,N,N,0,N,00,N
20250321,151125,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3565,-70,5,-1.93,155600741,44232,65.07,3635,3685,3400,4725,2545,3635,3517.83,0.94,0,-2160,3895,3765,3665,3535,3435,3715,3485,105,1090,500,2180,5,1,21000000,749,-7.49,4.43,12,0.21,-476.00,805.00,6460,20240819,-44.81,2640,20240605,35.04,3895,-8.47,20250319,2660,34.02,20250204,6460,-44.81,20240819,1570,127.07,20240409,0.07,N,294140,500,105 억,,197907,N,N,0,N,00,N
20250321,141126,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3560,-75,5,-2.06,131644846,37580,55.28,3635,3685,3400,4725,2545,3635,3503.06,0.94,0,-4635,3895,3765,3665,3535,3435,3715,3485,105,1090,500,2180,5,1,21000000,748,-7.48,4.42,12,0.18,-476.00,805.00,6460,20240819,-44.89,2640,20240605,34.85,3895,-8.60,20250319,2660,33.83,20250204,6460,-44.89,20240819,1570,126.75,20240409,0.07,N,294140,500,105 억,,197907,N,N,0,N,00,N
20250321,131127,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3570,-65,5,-1.79,126528401,36144,53.17,3635,3685,3400,4725,2545,3635,3500.68,0.94,0,-5168,3895,3765,3665,3535,3435,3715,3485,105,1090,500,2180,5,1,21000000,750,-7.50,4.43,12,0.17,-476.00,805.00,6460,20240819,-44.74,2640,20240605,35.23,3895,-8.34,20250319,2660,34.21,20250204,6460,-44.74,20240819,1570,127.39,20240409,0.07,N,294140,500,105 억,,197907,N,N,0,N,00,N
20250321,121128,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3535,-100,5,-2.75,108582076,31119,45.78,3635,3685,3400,4725,2545,3635,3489.25,0.94,0,-4950,3895,3765,3665,3535,3435,3715,3485,105,1090,500,2180,5,1,21000000,742,-7.43,4.39,12,0.15,-476.00,805.00,6460,20240819,-45.28,2640,20240605,33.90,3895,-9.24,20250319,2660,32.89,20250204,6460,-45.28,20240819,1570,125.16,20240409,0.07,N,294140,500,105 억,,197907,N,N,0,N,00,N
20250321,111127,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3490,-145,5,-3.99,78326381,22575,33.21,3635,3685,3400,4725,2545,3635,3469.61,0.94,0,-8130,3895,3765,3665,3535,3435,3715,3485,105,1090,500,2180,5,1,21000000,733,-7.33,4.34,12,0.11,-476.00,805.00,6460,20240819,-45.98,2640,20240605,32.20,3895,-10.40,20250319,2660,31.20,20250204,6460,-45.98,20240819,1570,122.29,20240409,0.07,N,294140,500,105 억,,197907,N,N,0,N,00,N
20250321,101128,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3455,-180,5,-4.95,63444346,18275,26.88,3635,3685,3400,4725,2545,3635,3471.65,0.94,0,-7592,3895,3765,3665,3535,3435,3715,3485,105,1090,500,2180,5,1,21000000,726,-7.26,4.29,12,0.09,-476.00,805.00,6460,20240819,-46.52,2640,20240605,30.87,3895,-11.30,20250319,2660,29.89,20250204,6460,-46.52,20240819,1570,120.06,20240409,0.07,N,294140,500,105 억,,197907,N,N,0,N,00,N
20250321,091134,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3445,-190,5,-5.23,21601890,6119,9.00,3635,3685,3440,4725,2545,3635,3530.30,0.94,0,-2308,3895,3765,3665,3535,3435,3715,3485,105,1090,500,2180,5,1,21000000,723,-7.24,4.28,12,0.03,-476.00,805.00,6460,20240819,-46.67,2640,20240605,30.49,3895,-11.55,20250319,2660,29.51,20250204,6460,-46.67,20240819,1570,119.43,20240409,0.07,N,294140,500,105 억,,197907,N,N,0,N,00,N
20250320,161739,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3635,-160,5,-4.22,245531871,67905,31.34,3795,3795,3565,4930,2660,3795,3615.81,1.05,0,-24192,4165,3980,3710,3525,3255,4072,3617,105,1135,500,2270,5,1,21000000,763,-7.64,4.52,12,0.32,-476.00,805.00,6460,20240819,-43.73,2640,20240605,37.69,3895,-6.68,20250319,2660,36.65,20250204,6460,-43.73,20240819,1570,131.53,20240409,0.07,N,294140,500,105 억,,221041,N,N,0,N,00,N
20250320,151123,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3575,-220,5,-5.80,241921796,66900,30.88,3795,3795,3565,4930,2660,3795,3616.17,1.05,0,-23864,4165,3980,3710,3525,3255,4072,3617,105,1135,500,2270,5,1,21000000,751,-7.51,4.44,12,0.32,-476.00,805.00,6460,20240819,-44.66,2640,20240605,35.42,3895,-8.22,20250319,2660,34.40,20250204,6460,-44.66,20240819,1570,127.71,20240409,0.07,N,294140,500,105 억,,221041,N,N,0,N,00,N
20250320,141127,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3600,-195,5,-5.14,194809446,53793,24.83,3795,3795,3565,4930,2660,3795,3621.46,1.05,0,-16568,4165,3980,3710,3525,3255,4072,3617,105,1135,500,2270,5,1,21000000,756,-7.56,4.47,12,0.26,-476.00,805.00,6460,20240819,-44.27,2640,20240605,36.36,3895,-7.57,20250319,2660,35.34,20250204,6460,-44.27,20240819,1570,129.30,20240409,0.07,N,294140,500,105 억,,221041,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 161140 57 100.00 KOSDAQ 화학 N N N N N 3590 -45 5 -1.24 164594306 46734 68.75 3635 3685 3400 4725 2545 3635 3521.94 0.94 0 -2899 3895 3765 3665 3535 3435 3715 3485 105 1090 500 2180 5 1 21000000 754 -7.54 4.46 12 0.22 -476.00 805.00 6460 20240819 -44.43 2640 20240605 35.98 3895 -7.83 20250319 2660 34.96 20250204 6460 -44.43 20240819 1570 128.66 20240409 0.07 N 294140 500 105 억 197907 N N 0 N 00 N
3 20250321 151125 57 100.00 KOSDAQ 화학 N N N N N 3565 -70 5 -1.93 155600741 44232 65.07 3635 3685 3400 4725 2545 3635 3517.83 0.94 0 -2160 3895 3765 3665 3535 3435 3715 3485 105 1090 500 2180 5 1 21000000 749 -7.49 4.43 12 0.21 -476.00 805.00 6460 20240819 -44.81 2640 20240605 35.04 3895 -8.47 20250319 2660 34.02 20250204 6460 -44.81 20240819 1570 127.07 20240409 0.07 N 294140 500 105 억 197907 N N 0 N 00 N
4 20250321 141126 57 100.00 KOSDAQ 화학 N N N N N 3560 -75 5 -2.06 131644846 37580 55.28 3635 3685 3400 4725 2545 3635 3503.06 0.94 0 -4635 3895 3765 3665 3535 3435 3715 3485 105 1090 500 2180 5 1 21000000 748 -7.48 4.42 12 0.18 -476.00 805.00 6460 20240819 -44.89 2640 20240605 34.85 3895 -8.60 20250319 2660 33.83 20250204 6460 -44.89 20240819 1570 126.75 20240409 0.07 N 294140 500 105 억 197907 N N 0 N 00 N
5 20250321 131127 57 100.00 KOSDAQ 화학 N N N N N 3570 -65 5 -1.79 126528401 36144 53.17 3635 3685 3400 4725 2545 3635 3500.68 0.94 0 -5168 3895 3765 3665 3535 3435 3715 3485 105 1090 500 2180 5 1 21000000 750 -7.50 4.43 12 0.17 -476.00 805.00 6460 20240819 -44.74 2640 20240605 35.23 3895 -8.34 20250319 2660 34.21 20250204 6460 -44.74 20240819 1570 127.39 20240409 0.07 N 294140 500 105 억 197907 N N 0 N 00 N
6 20250321 121128 57 100.00 KOSDAQ 화학 N N N N N 3535 -100 5 -2.75 108582076 31119 45.78 3635 3685 3400 4725 2545 3635 3489.25 0.94 0 -4950 3895 3765 3665 3535 3435 3715 3485 105 1090 500 2180 5 1 21000000 742 -7.43 4.39 12 0.15 -476.00 805.00 6460 20240819 -45.28 2640 20240605 33.90 3895 -9.24 20250319 2660 32.89 20250204 6460 -45.28 20240819 1570 125.16 20240409 0.07 N 294140 500 105 억 197907 N N 0 N 00 N
7 20250321 111127 57 100.00 KOSDAQ 화학 N N N N N 3490 -145 5 -3.99 78326381 22575 33.21 3635 3685 3400 4725 2545 3635 3469.61 0.94 0 -8130 3895 3765 3665 3535 3435 3715 3485 105 1090 500 2180 5 1 21000000 733 -7.33 4.34 12 0.11 -476.00 805.00 6460 20240819 -45.98 2640 20240605 32.20 3895 -10.40 20250319 2660 31.20 20250204 6460 -45.98 20240819 1570 122.29 20240409 0.07 N 294140 500 105 억 197907 N N 0 N 00 N
8 20250321 101128 57 100.00 KOSDAQ 화학 N N N N N 3455 -180 5 -4.95 63444346 18275 26.88 3635 3685 3400 4725 2545 3635 3471.65 0.94 0 -7592 3895 3765 3665 3535 3435 3715 3485 105 1090 500 2180 5 1 21000000 726 -7.26 4.29 12 0.09 -476.00 805.00 6460 20240819 -46.52 2640 20240605 30.87 3895 -11.30 20250319 2660 29.89 20250204 6460 -46.52 20240819 1570 120.06 20240409 0.07 N 294140 500 105 억 197907 N N 0 N 00 N
9 20250321 091134 57 100.00 KOSDAQ 화학 N N N N N 3445 -190 5 -5.23 21601890 6119 9.00 3635 3685 3440 4725 2545 3635 3530.30 0.94 0 -2308 3895 3765 3665 3535 3435 3715 3485 105 1090 500 2180 5 1 21000000 723 -7.24 4.28 12 0.03 -476.00 805.00 6460 20240819 -46.67 2640 20240605 30.49 3895 -11.55 20250319 2660 29.51 20250204 6460 -46.67 20240819 1570 119.43 20240409 0.07 N 294140 500 105 억 197907 N N 0 N 00 N
10 20250320 161739 57 100.00 KOSDAQ 화학 N N N N N 3635 -160 5 -4.22 245531871 67905 31.34 3795 3795 3565 4930 2660 3795 3615.81 1.05 0 -24192 4165 3980 3710 3525 3255 4072 3617 105 1135 500 2270 5 1 21000000 763 -7.64 4.52 12 0.32 -476.00 805.00 6460 20240819 -43.73 2640 20240605 37.69 3895 -6.68 20250319 2660 36.65 20250204 6460 -43.73 20240819 1570 131.53 20240409 0.07 N 294140 500 105 억 221041 N N 0 N 00 N
11 20250320 151123 57 100.00 KOSDAQ 화학 N N N N N 3575 -220 5 -5.80 241921796 66900 30.88 3795 3795 3565 4930 2660 3795 3616.17 1.05 0 -23864 4165 3980 3710 3525 3255 4072 3617 105 1135 500 2270 5 1 21000000 751 -7.51 4.44 12 0.32 -476.00 805.00 6460 20240819 -44.66 2640 20240605 35.42 3895 -8.22 20250319 2660 34.40 20250204 6460 -44.66 20240819 1570 127.71 20240409 0.07 N 294140 500 105 억 221041 N N 0 N 00 N
12 20250320 141127 57 100.00 KOSDAQ 화학 N N N N N 3600 -195 5 -5.14 194809446 53793 24.83 3795 3795 3565 4930 2660 3795 3621.46 1.05 0 -16568 4165 3980 3710 3525 3255 4072 3617 105 1135 500 2270 5 1 21000000 756 -7.56 4.47 12 0.26 -476.00 805.00 6460 20240819 -44.27 2640 20240605 36.36 3895 -7.57 20250319 2660 35.34 20250204 6460 -44.27 20240819 1570 129.30 20240409 0.07 N 294140 500 105 억 221041 N N 0 N 00 N