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
344860/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
20250321,161224,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1588,18,2,1.15,45430316,28920,91.03,1557,1588,1552,2040,1099,1570,1570.88,9.63,0,-388,1579,1574,1567,1562,1555,1577,1565,12,470,100,1000,1,1,12030000,191,13.34,1.19,12,0.24,119.00,1332.00,2665,20240705,-40.41,1382,20241204,14.91,1979,-19.76,20250113,1418,11.99,20250102,2665,-40.41,20240705,1382,14.91,20241204,0.14,N,344860,100,12 억,,1157928,N,N,0,N,00,N
20250321,151210,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1587,17,2,1.08,41507973,26450,83.26,1557,1588,1552,2040,1099,1570,1569.30,9.63,0,-372,1579,1574,1567,1562,1555,1577,1565,12,470,100,1000,1,1,12030000,191,13.34,1.19,12,0.22,119.00,1332.00,2665,20240705,-40.45,1382,20241204,14.83,1979,-19.81,20250113,1418,11.92,20250102,2665,-40.45,20240705,1382,14.83,20241204,0.14,N,344860,100,12 억,,1157928,N,N,0,N,00,N
20250321,141211,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1580,10,2,0.64,35859089,22879,72.02,1557,1582,1552,2040,1099,1570,1567.34,9.63,0,-371,1579,1574,1567,1562,1555,1577,1565,12,470,100,1000,1,1,12030000,190,13.28,1.19,12,0.19,119.00,1332.00,2665,20240705,-40.71,1382,20241204,14.33,1979,-20.16,20250113,1418,11.42,20250102,2665,-40.71,20240705,1382,14.33,20241204,0.14,N,344860,100,12 억,,1157928,N,N,0,N,00,N
20250321,131212,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1569,-1,5,-0.06,24185648,15478,48.72,1557,1580,1552,2040,1099,1570,1562.58,9.63,0,-624,1579,1574,1567,1562,1555,1577,1565,12,470,100,1000,1,1,12030000,189,13.18,1.18,12,0.13,119.00,1332.00,2665,20240705,-41.13,1382,20241204,13.53,1979,-20.72,20250113,1418,10.65,20250102,2665,-41.13,20240705,1382,13.53,20241204,0.14,N,344860,100,12 억,,1157928,N,N,0,N,00,N
20250321,121212,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1580,10,2,0.64,22065811,14129,44.47,1557,1580,1552,2040,1099,1570,1561.74,9.63,0,-525,1579,1574,1567,1562,1555,1577,1565,12,470,100,1000,1,1,12030000,190,13.28,1.19,12,0.12,119.00,1332.00,2665,20240705,-40.71,1382,20241204,14.33,1979,-20.16,20250113,1418,11.42,20250102,2665,-40.71,20240705,1382,14.33,20241204,0.14,N,344860,100,12 억,,1157928,N,N,0,N,00,N
20250321,111212,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1568,-2,5,-0.13,17859330,11452,36.05,1557,1568,1552,2040,1099,1570,1559.49,9.63,0,-670,1579,1574,1567,1562,1555,1577,1565,12,470,100,1000,1,1,12030000,189,13.18,1.18,12,0.10,119.00,1332.00,2665,20240705,-41.16,1382,20241204,13.46,1979,-20.77,20250113,1418,10.58,20250102,2665,-41.16,20240705,1382,13.46,20241204,0.14,N,344860,100,12 억,,1157928,N,N,0,N,00,N
20250321,101213,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1563,-7,5,-0.45,12516604,8042,25.31,1557,1567,1552,2040,1099,1570,1556.40,9.63,0,-464,1579,1574,1567,1562,1555,1577,1565,12,470,100,1000,1,1,12030000,188,13.13,1.17,12,0.07,119.00,1332.00,2665,20240705,-41.35,1382,20241204,13.10,1979,-21.02,20250113,1418,10.23,20250102,2665,-41.35,20240705,1382,13.10,20241204,0.14,N,344860,100,12 억,,1157928,N,N,0,N,00,N
20250321,091220,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1559,-11,5,-0.70,5578596,3592,11.31,1557,1567,1552,2040,1099,1570,1553.06,9.63,0,401,1579,1574,1567,1562,1555,1577,1565,12,470,100,1000,1,1,12030000,188,13.10,1.17,12,0.03,119.00,1332.00,2665,20240705,-41.50,1382,20241204,12.81,1979,-21.22,20250113,1418,9.94,20250102,2665,-41.50,20240705,1382,12.81,20241204,0.14,N,344860,100,12 억,,1157928,N,N,0,N,00,N
20250320,161823,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1570,3,2,0.19,49716102,31768,40.85,1567,1572,1560,2035,1097,1567,1564.92,9.65,0,-2685,1611,1589,1573,1551,1535,1581,1543,12,468,100,1000,1,1,12030000,189,13.19,1.18,12,0.26,119.00,1332.00,2665,20240705,-41.09,1382,20241204,13.60,1979,-20.67,20250113,1418,10.72,20250102,2665,-41.09,20240705,1382,13.60,20241204,0.14,N,344860,100,12 억,,1160613,N,N,0,N,00,N
20250320,151208,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1570,3,2,0.19,47276000,30212,38.85,1567,1572,1560,2035,1097,1567,1564.81,9.65,0,-2687,1611,1589,1573,1551,1535,1581,1543,12,468,100,1000,1,1,12030000,189,13.19,1.18,12,0.25,119.00,1332.00,2665,20240705,-41.09,1382,20241204,13.60,1979,-20.67,20250113,1418,10.72,20250102,2665,-41.09,20240705,1382,13.60,20241204,0.14,N,344860,100,12 억,,1160613,N,N,0,N,00,N
20250320,141212,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1564,-3,5,-0.19,43860917,28035,36.05,1567,1572,1560,2035,1097,1567,1564.51,9.65,0,-2690,1611,1589,1573,1551,1535,1581,1543,12,468,100,1000,1,1,12030000,188,13.14,1.17,12,0.23,119.00,1332.00,2665,20240705,-41.31,1382,20241204,13.17,1979,-20.97,20250113,1418,10.30,20250102,2665,-41.31,20240705,1382,13.17,20241204,0.14,N,344860,100,12 억,,1160613,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 161224 57 100.00 KOSDAQ 화학 N N N N N 1588 18 2 1.15 45430316 28920 91.03 1557 1588 1552 2040 1099 1570 1570.88 9.63 0 -388 1579 1574 1567 1562 1555 1577 1565 12 470 100 1000 1 1 12030000 191 13.34 1.19 12 0.24 119.00 1332.00 2665 20240705 -40.41 1382 20241204 14.91 1979 -19.76 20250113 1418 11.99 20250102 2665 -40.41 20240705 1382 14.91 20241204 0.14 N 344860 100 12 억 1157928 N N 0 N 00 N
3 20250321 151210 57 100.00 KOSDAQ 화학 N N N N N 1587 17 2 1.08 41507973 26450 83.26 1557 1588 1552 2040 1099 1570 1569.30 9.63 0 -372 1579 1574 1567 1562 1555 1577 1565 12 470 100 1000 1 1 12030000 191 13.34 1.19 12 0.22 119.00 1332.00 2665 20240705 -40.45 1382 20241204 14.83 1979 -19.81 20250113 1418 11.92 20250102 2665 -40.45 20240705 1382 14.83 20241204 0.14 N 344860 100 12 억 1157928 N N 0 N 00 N
4 20250321 141211 57 100.00 KOSDAQ 화학 N N N N N 1580 10 2 0.64 35859089 22879 72.02 1557 1582 1552 2040 1099 1570 1567.34 9.63 0 -371 1579 1574 1567 1562 1555 1577 1565 12 470 100 1000 1 1 12030000 190 13.28 1.19 12 0.19 119.00 1332.00 2665 20240705 -40.71 1382 20241204 14.33 1979 -20.16 20250113 1418 11.42 20250102 2665 -40.71 20240705 1382 14.33 20241204 0.14 N 344860 100 12 억 1157928 N N 0 N 00 N
5 20250321 131212 57 100.00 KOSDAQ 화학 N N N N N 1569 -1 5 -0.06 24185648 15478 48.72 1557 1580 1552 2040 1099 1570 1562.58 9.63 0 -624 1579 1574 1567 1562 1555 1577 1565 12 470 100 1000 1 1 12030000 189 13.18 1.18 12 0.13 119.00 1332.00 2665 20240705 -41.13 1382 20241204 13.53 1979 -20.72 20250113 1418 10.65 20250102 2665 -41.13 20240705 1382 13.53 20241204 0.14 N 344860 100 12 억 1157928 N N 0 N 00 N
6 20250321 121212 57 100.00 KOSDAQ 화학 N N N N N 1580 10 2 0.64 22065811 14129 44.47 1557 1580 1552 2040 1099 1570 1561.74 9.63 0 -525 1579 1574 1567 1562 1555 1577 1565 12 470 100 1000 1 1 12030000 190 13.28 1.19 12 0.12 119.00 1332.00 2665 20240705 -40.71 1382 20241204 14.33 1979 -20.16 20250113 1418 11.42 20250102 2665 -40.71 20240705 1382 14.33 20241204 0.14 N 344860 100 12 억 1157928 N N 0 N 00 N
7 20250321 111212 57 100.00 KOSDAQ 화학 N N N N N 1568 -2 5 -0.13 17859330 11452 36.05 1557 1568 1552 2040 1099 1570 1559.49 9.63 0 -670 1579 1574 1567 1562 1555 1577 1565 12 470 100 1000 1 1 12030000 189 13.18 1.18 12 0.10 119.00 1332.00 2665 20240705 -41.16 1382 20241204 13.46 1979 -20.77 20250113 1418 10.58 20250102 2665 -41.16 20240705 1382 13.46 20241204 0.14 N 344860 100 12 억 1157928 N N 0 N 00 N
8 20250321 101213 57 100.00 KOSDAQ 화학 N N N N N 1563 -7 5 -0.45 12516604 8042 25.31 1557 1567 1552 2040 1099 1570 1556.40 9.63 0 -464 1579 1574 1567 1562 1555 1577 1565 12 470 100 1000 1 1 12030000 188 13.13 1.17 12 0.07 119.00 1332.00 2665 20240705 -41.35 1382 20241204 13.10 1979 -21.02 20250113 1418 10.23 20250102 2665 -41.35 20240705 1382 13.10 20241204 0.14 N 344860 100 12 억 1157928 N N 0 N 00 N
9 20250321 091220 57 100.00 KOSDAQ 화학 N N N N N 1559 -11 5 -0.70 5578596 3592 11.31 1557 1567 1552 2040 1099 1570 1553.06 9.63 0 401 1579 1574 1567 1562 1555 1577 1565 12 470 100 1000 1 1 12030000 188 13.10 1.17 12 0.03 119.00 1332.00 2665 20240705 -41.50 1382 20241204 12.81 1979 -21.22 20250113 1418 9.94 20250102 2665 -41.50 20240705 1382 12.81 20241204 0.14 N 344860 100 12 억 1157928 N N 0 N 00 N
10 20250320 161823 57 100.00 KOSDAQ 화학 N N N N N 1570 3 2 0.19 49716102 31768 40.85 1567 1572 1560 2035 1097 1567 1564.92 9.65 0 -2685 1611 1589 1573 1551 1535 1581 1543 12 468 100 1000 1 1 12030000 189 13.19 1.18 12 0.26 119.00 1332.00 2665 20240705 -41.09 1382 20241204 13.60 1979 -20.67 20250113 1418 10.72 20250102 2665 -41.09 20240705 1382 13.60 20241204 0.14 N 344860 100 12 억 1160613 N N 0 N 00 N
11 20250320 151208 57 100.00 KOSDAQ 화학 N N N N N 1570 3 2 0.19 47276000 30212 38.85 1567 1572 1560 2035 1097 1567 1564.81 9.65 0 -2687 1611 1589 1573 1551 1535 1581 1543 12 468 100 1000 1 1 12030000 189 13.19 1.18 12 0.25 119.00 1332.00 2665 20240705 -41.09 1382 20241204 13.60 1979 -20.67 20250113 1418 10.72 20250102 2665 -41.09 20240705 1382 13.60 20241204 0.14 N 344860 100 12 억 1160613 N N 0 N 00 N
12 20250320 141212 57 100.00 KOSDAQ 화학 N N N N N 1564 -3 5 -0.19 43860917 28035 36.05 1567 1572 1560 2035 1097 1567 1564.51 9.65 0 -2690 1611 1589 1573 1551 1535 1581 1543 12 468 100 1000 1 1 12030000 188 13.14 1.17 12 0.23 119.00 1332.00 2665 20240705 -41.31 1382 20241204 13.17 1979 -20.97 20250113 1418 10.30 20250102 2665 -41.31 20240705 1382 13.17 20241204 0.14 N 344860 100 12 억 1160613 N N 0 N 00 N