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
352940/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
20250321,161232,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2110,-20,5,-0.94,11514195,5362,257.42,2120,2230,2100,2765,1495,2130,2147.37,0.27,0,138,2153,2141,2123,2111,2093,2147,2117,60,635,500,1530,5,1,10867730,229,-3.64,0.56,12,0.05,-580.00,3747.00,3200,20240329,-34.06,1965,20241209,7.38,2400,-12.08,20250228,2020,4.46,20250102,3200,-34.06,20240329,1965,7.38,20241209,0.00,N,352940,500,59 억,,29394,N,N,0,N,00,N
20250321,151218,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2140,10,2,0.47,10762175,5006,240.33,2120,2230,2100,2765,1495,2130,2149.86,0.27,0,148,2153,2141,2123,2111,2093,2147,2117,60,635,500,1530,5,1,10867730,233,-3.69,0.57,12,0.05,-580.00,3747.00,3200,20240329,-33.12,1965,20241209,8.91,2400,-10.83,20250228,2020,5.94,20250102,3200,-33.12,20240329,1965,8.91,20241209,0.00,N,352940,500,59 억,,29394,N,N,0,N,00,N
20250321,141219,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2150,20,2,0.94,9907790,4602,220.93,2120,2230,2100,2765,1495,2130,2152.93,0.27,0,73,2153,2141,2123,2111,2093,2147,2117,60,635,500,1530,5,1,10867730,234,-3.71,0.57,12,0.04,-580.00,3747.00,3200,20240329,-32.81,1965,20241209,9.41,2400,-10.42,20250228,2020,6.44,20250102,3200,-32.81,20240329,1965,9.41,20241209,0.00,N,352940,500,59 억,,29394,N,N,0,N,00,N
20250321,131220,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2130,0,3,0.00,9416120,4373,209.94,2120,2230,2100,2765,1495,2130,2153.24,0.27,0,73,2153,2141,2123,2111,2093,2147,2117,60,635,500,1530,5,1,10867730,231,-3.67,0.57,12,0.04,-580.00,3747.00,3200,20240329,-33.44,1965,20241209,8.40,2400,-11.25,20250228,2020,5.45,20250102,3200,-33.44,20240329,1965,8.40,20241209,0.00,N,352940,500,59 억,,29394,N,N,0,N,00,N
20250321,121220,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2170,40,2,1.88,5739650,2649,127.17,2120,2230,2100,2765,1495,2130,2166.72,0.27,0,-2,2153,2141,2123,2111,2093,2147,2117,60,635,500,1530,5,1,10867730,236,-3.74,0.58,12,0.02,-580.00,3747.00,3200,20240329,-32.19,1965,20241209,10.43,2400,-9.58,20250228,2020,7.43,20250102,3200,-32.19,20240329,1965,10.43,20241209,0.00,N,352940,500,59 억,,29394,N,N,0,N,00,N
20250321,111220,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2175,45,2,2.11,5596325,2583,124.00,2120,2230,2100,2765,1495,2130,2166.60,0.27,0,-2,2153,2141,2123,2111,2093,2147,2117,60,635,500,1530,5,1,10867730,236,-3.75,0.58,12,0.02,-580.00,3747.00,3200,20240329,-32.03,1965,20241209,10.69,2400,-9.38,20250228,2020,7.67,20250102,3200,-32.03,20240329,1965,10.69,20241209,0.00,N,352940,500,59 억,,29394,N,N,0,N,00,N
20250321,101221,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2135,5,2,0.23,4961435,2289,109.89,2120,2230,2100,2765,1495,2130,2167.51,0.27,0,74,2153,2141,2123,2111,2093,2147,2117,60,635,500,1530,5,1,10867730,232,-3.68,0.57,12,0.02,-580.00,3747.00,3200,20240329,-33.28,1965,20241209,8.65,2400,-11.04,20250228,2020,5.69,20250102,3200,-33.28,20240329,1965,8.65,20241209,0.00,N,352940,500,59 억,,29394,N,N,0,N,00,N
20250321,091228,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2130,0,3,0.00,2384820,1105,53.05,2120,2230,2100,2765,1495,2130,2158.21,0.27,0,17,2153,2141,2123,2111,2093,2147,2117,60,635,500,1530,5,1,10867730,231,-3.67,0.57,12,0.01,-580.00,3747.00,3200,20240329,-33.44,1965,20241209,8.40,2400,-11.25,20250228,2020,5.45,20250102,3200,-33.44,20240329,1965,8.40,20241209,0.00,N,352940,500,59 억,,29394,N,N,0,N,00,N
20250320,161832,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2130,25,2,1.19,4419956,2083,6.08,2120,2135,2105,2735,1475,2105,2121.92,0.27,0,-17,2308,2206,2123,2021,1938,2257,2072,60,630,500,1510,5,1,10867730,231,-3.67,0.57,12,0.02,-580.00,3747.00,3200,20240329,-33.44,1965,20241209,8.40,2400,-11.25,20250228,2020,5.45,20250102,3200,-33.44,20240329,1965,8.40,20241209,0.00,N,352940,500,59 억,,29411,N,N,0,N,00,N
20250320,151216,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2125,20,2,0.95,4275116,2015,5.88,2120,2135,2105,2735,1475,2105,2121.65,0.27,0,-14,2308,2206,2123,2021,1938,2257,2072,60,630,500,1510,5,1,10867730,231,-3.66,0.57,12,0.02,-580.00,3747.00,3200,20240329,-33.59,1965,20241209,8.14,2400,-11.46,20250228,2020,5.20,20250102,3200,-33.59,20240329,1965,8.14,20241209,0.00,N,352940,500,59 억,,29411,N,N,0,N,00,N
20250320,141220,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2130,25,2,1.19,4057621,1912,5.58,2120,2135,2105,2735,1475,2105,2122.19,0.27,0,-15,2308,2206,2123,2021,1938,2257,2072,60,630,500,1510,5,1,10867730,231,-3.67,0.57,12,0.02,-580.00,3747.00,3200,20240329,-33.44,1965,20241209,8.40,2400,-11.25,20250228,2020,5.45,20250102,3200,-33.44,20240329,1965,8.40,20241209,0.00,N,352940,500,59 억,,29411,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 161232 57 100.00 KOSDAQ 화학 N N N N N 2110 -20 5 -0.94 11514195 5362 257.42 2120 2230 2100 2765 1495 2130 2147.37 0.27 0 138 2153 2141 2123 2111 2093 2147 2117 60 635 500 1530 5 1 10867730 229 -3.64 0.56 12 0.05 -580.00 3747.00 3200 20240329 -34.06 1965 20241209 7.38 2400 -12.08 20250228 2020 4.46 20250102 3200 -34.06 20240329 1965 7.38 20241209 0.00 N 352940 500 59 억 29394 N N 0 N 00 N
3 20250321 151218 57 100.00 KOSDAQ 화학 N N N N N 2140 10 2 0.47 10762175 5006 240.33 2120 2230 2100 2765 1495 2130 2149.86 0.27 0 148 2153 2141 2123 2111 2093 2147 2117 60 635 500 1530 5 1 10867730 233 -3.69 0.57 12 0.05 -580.00 3747.00 3200 20240329 -33.12 1965 20241209 8.91 2400 -10.83 20250228 2020 5.94 20250102 3200 -33.12 20240329 1965 8.91 20241209 0.00 N 352940 500 59 억 29394 N N 0 N 00 N
4 20250321 141219 57 100.00 KOSDAQ 화학 N N N N N 2150 20 2 0.94 9907790 4602 220.93 2120 2230 2100 2765 1495 2130 2152.93 0.27 0 73 2153 2141 2123 2111 2093 2147 2117 60 635 500 1530 5 1 10867730 234 -3.71 0.57 12 0.04 -580.00 3747.00 3200 20240329 -32.81 1965 20241209 9.41 2400 -10.42 20250228 2020 6.44 20250102 3200 -32.81 20240329 1965 9.41 20241209 0.00 N 352940 500 59 억 29394 N N 0 N 00 N
5 20250321 131220 57 100.00 KOSDAQ 화학 N N N N N 2130 0 3 0.00 9416120 4373 209.94 2120 2230 2100 2765 1495 2130 2153.24 0.27 0 73 2153 2141 2123 2111 2093 2147 2117 60 635 500 1530 5 1 10867730 231 -3.67 0.57 12 0.04 -580.00 3747.00 3200 20240329 -33.44 1965 20241209 8.40 2400 -11.25 20250228 2020 5.45 20250102 3200 -33.44 20240329 1965 8.40 20241209 0.00 N 352940 500 59 억 29394 N N 0 N 00 N
6 20250321 121220 57 100.00 KOSDAQ 화학 N N N N N 2170 40 2 1.88 5739650 2649 127.17 2120 2230 2100 2765 1495 2130 2166.72 0.27 0 -2 2153 2141 2123 2111 2093 2147 2117 60 635 500 1530 5 1 10867730 236 -3.74 0.58 12 0.02 -580.00 3747.00 3200 20240329 -32.19 1965 20241209 10.43 2400 -9.58 20250228 2020 7.43 20250102 3200 -32.19 20240329 1965 10.43 20241209 0.00 N 352940 500 59 억 29394 N N 0 N 00 N
7 20250321 111220 57 100.00 KOSDAQ 화학 N N N N N 2175 45 2 2.11 5596325 2583 124.00 2120 2230 2100 2765 1495 2130 2166.60 0.27 0 -2 2153 2141 2123 2111 2093 2147 2117 60 635 500 1530 5 1 10867730 236 -3.75 0.58 12 0.02 -580.00 3747.00 3200 20240329 -32.03 1965 20241209 10.69 2400 -9.38 20250228 2020 7.67 20250102 3200 -32.03 20240329 1965 10.69 20241209 0.00 N 352940 500 59 억 29394 N N 0 N 00 N
8 20250321 101221 57 100.00 KOSDAQ 화학 N N N N N 2135 5 2 0.23 4961435 2289 109.89 2120 2230 2100 2765 1495 2130 2167.51 0.27 0 74 2153 2141 2123 2111 2093 2147 2117 60 635 500 1530 5 1 10867730 232 -3.68 0.57 12 0.02 -580.00 3747.00 3200 20240329 -33.28 1965 20241209 8.65 2400 -11.04 20250228 2020 5.69 20250102 3200 -33.28 20240329 1965 8.65 20241209 0.00 N 352940 500 59 억 29394 N N 0 N 00 N
9 20250321 091228 57 100.00 KOSDAQ 화학 N N N N N 2130 0 3 0.00 2384820 1105 53.05 2120 2230 2100 2765 1495 2130 2158.21 0.27 0 17 2153 2141 2123 2111 2093 2147 2117 60 635 500 1530 5 1 10867730 231 -3.67 0.57 12 0.01 -580.00 3747.00 3200 20240329 -33.44 1965 20241209 8.40 2400 -11.25 20250228 2020 5.45 20250102 3200 -33.44 20240329 1965 8.40 20241209 0.00 N 352940 500 59 억 29394 N N 0 N 00 N
10 20250320 161832 57 100.00 KOSDAQ 화학 N N N N N 2130 25 2 1.19 4419956 2083 6.08 2120 2135 2105 2735 1475 2105 2121.92 0.27 0 -17 2308 2206 2123 2021 1938 2257 2072 60 630 500 1510 5 1 10867730 231 -3.67 0.57 12 0.02 -580.00 3747.00 3200 20240329 -33.44 1965 20241209 8.40 2400 -11.25 20250228 2020 5.45 20250102 3200 -33.44 20240329 1965 8.40 20241209 0.00 N 352940 500 59 억 29411 N N 0 N 00 N
11 20250320 151216 57 100.00 KOSDAQ 화학 N N N N N 2125 20 2 0.95 4275116 2015 5.88 2120 2135 2105 2735 1475 2105 2121.65 0.27 0 -14 2308 2206 2123 2021 1938 2257 2072 60 630 500 1510 5 1 10867730 231 -3.66 0.57 12 0.02 -580.00 3747.00 3200 20240329 -33.59 1965 20241209 8.14 2400 -11.46 20250228 2020 5.20 20250102 3200 -33.59 20240329 1965 8.14 20241209 0.00 N 352940 500 59 억 29411 N N 0 N 00 N
12 20250320 141220 57 100.00 KOSDAQ 화학 N N N N N 2130 25 2 1.19 4057621 1912 5.58 2120 2135 2105 2735 1475 2105 2122.19 0.27 0 -15 2308 2206 2123 2021 1938 2257 2072 60 630 500 1510 5 1 10867730 231 -3.67 0.57 12 0.02 -580.00 3747.00 3200 20240329 -33.44 1965 20241209 8.40 2400 -11.25 20250228 2020 5.45 20250102 3200 -33.44 20240329 1965 8.40 20241209 0.00 N 352940 500 59 억 29411 N N 0 N 00 N