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
445180/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
20250321,161334,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,6470,-30,5,-0.46,223478320,34375,99.22,6400,6590,6400,8450,4550,6500,6501.19,1.26,0,8310,6693,6596,6543,6446,6393,6570,6420,84,1950,500,4160,10,1,16769188,1085,9.18,1.16,12,0.20,705.00,5562.00,14390,20240405,-55.04,4610,20241210,40.35,6900,-6.23,20250219,5250,23.24,20250102,14390,-55.04,20240405,4610,40.35,20241210,1.64,N,445180,500,83 억,,211368,N,N,0,N,00,N
20250321,151321,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,6520,20,2,0.31,213982120,32905,94.98,6400,6590,6400,8450,4550,6500,6503.03,1.26,0,8557,6693,6596,6543,6446,6393,6570,6420,84,1950,500,4160,10,1,16769188,1093,9.25,1.17,12,0.20,705.00,5562.00,14390,20240405,-54.69,4610,20241210,41.43,6900,-5.51,20250219,5250,24.19,20250102,14390,-54.69,20240405,4610,41.43,20241210,1.64,N,445180,500,83 억,,211368,N,N,0,N,00,N
20250321,141321,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,6550,50,2,0.77,183333550,28189,81.37,6400,6590,6400,8450,4550,6500,6503.73,1.26,0,8970,6693,6596,6543,6446,6393,6570,6420,84,1950,500,4160,10,1,16769188,1098,9.29,1.18,12,0.17,705.00,5562.00,14390,20240405,-54.48,4610,20241210,42.08,6900,-5.07,20250219,5250,24.76,20250102,14390,-54.48,20240405,4610,42.08,20241210,1.64,N,445180,500,83 억,,211368,N,N,0,N,00,N
20250321,131322,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,6510,10,2,0.15,157698790,24254,70.01,6400,6590,6400,8450,4550,6500,6501.97,1.26,0,8691,6693,6596,6543,6446,6393,6570,6420,84,1950,500,4160,10,1,16769188,1092,9.23,1.17,12,0.14,705.00,5562.00,14390,20240405,-54.76,4610,20241210,41.21,6900,-5.65,20250219,5250,24.00,20250102,14390,-54.76,20240405,4610,41.21,20241210,1.64,N,445180,500,83 억,,211368,N,N,0,N,00,N
20250321,121322,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,6540,40,2,0.62,145288730,22355,64.53,6400,6590,6400,8450,4550,6500,6499.16,1.26,0,8718,6693,6596,6543,6446,6393,6570,6420,84,1950,500,4160,10,1,16769188,1097,9.28,1.18,12,0.13,705.00,5562.00,14390,20240405,-54.55,4610,20241210,41.87,6900,-5.22,20250219,5250,24.57,20250102,14390,-54.55,20240405,4610,41.87,20241210,1.64,N,445180,500,83 억,,211368,N,N,0,N,00,N
20250321,111322,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,6540,40,2,0.62,119225430,18376,53.04,6400,6560,6400,8450,4550,6500,6488.11,1.26,0,7267,6693,6596,6543,6446,6393,6570,6420,84,1950,500,4160,10,1,16769188,1097,9.28,1.18,12,0.11,705.00,5562.00,14390,20240405,-54.55,4610,20241210,41.87,6900,-5.22,20250219,5250,24.57,20250102,14390,-54.55,20240405,4610,41.87,20241210,1.64,N,445180,500,83 억,,211368,N,N,0,N,00,N
20250321,101323,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,6500,0,3,0.00,71229940,11028,31.83,6400,6550,6400,8450,4550,6500,6459.01,1.26,0,2613,6693,6596,6543,6446,6393,6570,6420,84,1950,500,4160,10,1,16769188,1090,9.22,1.17,12,0.07,705.00,5562.00,14390,20240405,-54.83,4610,20241210,41.00,6900,-5.80,20250219,5250,23.81,20250102,14390,-54.83,20240405,4610,41.00,20241210,1.64,N,445180,500,83 억,,211368,N,N,0,N,00,N
20250321,091330,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,6500,0,3,0.00,6217830,961,2.77,6400,6540,6400,8450,4550,6500,6470.17,1.26,0,-185,6693,6596,6543,6446,6393,6570,6420,84,1950,500,4160,10,1,16769188,1090,9.22,1.17,12,0.01,705.00,5562.00,14390,20240405,-54.83,4610,20241210,41.00,6900,-5.80,20250219,5250,23.81,20250102,14390,-54.83,20240405,4610,41.00,20241210,1.64,N,445180,500,83 억,,211368,N,N,0,N,00,N
20250320,161946,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,6500,-40,5,-0.61,226792195,34642,75.11,6640,6640,6490,8500,4580,6540,6546.76,1.27,0,-1429,6720,6630,6550,6460,6380,6675,6505,84,1960,500,4180,10,1,16769188,1090,9.22,1.17,12,0.21,705.00,5562.00,14390,20240405,-54.83,4610,20241210,41.00,6900,-5.80,20250219,5250,23.81,20250102,14390,-54.83,20240405,4610,41.00,20241210,1.64,N,445180,500,83 억,,212796,N,N,0,N,00,N
20250320,151317,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,6540,0,3,0.00,215723235,32939,71.41,6640,6640,6490,8500,4580,6540,6549.17,1.27,0,-1266,6720,6630,6550,6460,6380,6675,6505,84,1960,500,4180,10,1,16769188,1097,9.28,1.18,12,0.20,705.00,5562.00,14390,20240405,-54.55,4610,20241210,41.87,6900,-5.22,20250219,5250,24.57,20250102,14390,-54.55,20240405,4610,41.87,20241210,1.64,N,445180,500,83 억,,212796,N,N,0,N,00,N
20250320,141322,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,6570,30,2,0.46,168746605,25746,55.82,6640,6640,6500,8500,4580,6540,6554.28,1.27,0,-423,6720,6630,6550,6460,6380,6675,6505,84,1960,500,4180,10,1,16769188,1102,9.32,1.18,12,0.15,705.00,5562.00,14390,20240405,-54.34,4610,20241210,42.52,6900,-4.78,20250219,5250,25.14,20250102,14390,-54.34,20240405,4610,42.52,20241210,1.64,N,445180,500,83 억,,212796,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 161334 57 100.00 KOSDAQ 화학 N N N N N 6470 -30 5 -0.46 223478320 34375 99.22 6400 6590 6400 8450 4550 6500 6501.19 1.26 0 8310 6693 6596 6543 6446 6393 6570 6420 84 1950 500 4160 10 1 16769188 1085 9.18 1.16 12 0.20 705.00 5562.00 14390 20240405 -55.04 4610 20241210 40.35 6900 -6.23 20250219 5250 23.24 20250102 14390 -55.04 20240405 4610 40.35 20241210 1.64 N 445180 500 83 억 211368 N N 0 N 00 N
3 20250321 151321 57 100.00 KOSDAQ 화학 N N N N N 6520 20 2 0.31 213982120 32905 94.98 6400 6590 6400 8450 4550 6500 6503.03 1.26 0 8557 6693 6596 6543 6446 6393 6570 6420 84 1950 500 4160 10 1 16769188 1093 9.25 1.17 12 0.20 705.00 5562.00 14390 20240405 -54.69 4610 20241210 41.43 6900 -5.51 20250219 5250 24.19 20250102 14390 -54.69 20240405 4610 41.43 20241210 1.64 N 445180 500 83 억 211368 N N 0 N 00 N
4 20250321 141321 57 100.00 KOSDAQ 화학 N N N N N 6550 50 2 0.77 183333550 28189 81.37 6400 6590 6400 8450 4550 6500 6503.73 1.26 0 8970 6693 6596 6543 6446 6393 6570 6420 84 1950 500 4160 10 1 16769188 1098 9.29 1.18 12 0.17 705.00 5562.00 14390 20240405 -54.48 4610 20241210 42.08 6900 -5.07 20250219 5250 24.76 20250102 14390 -54.48 20240405 4610 42.08 20241210 1.64 N 445180 500 83 억 211368 N N 0 N 00 N
5 20250321 131322 57 100.00 KOSDAQ 화학 N N N N N 6510 10 2 0.15 157698790 24254 70.01 6400 6590 6400 8450 4550 6500 6501.97 1.26 0 8691 6693 6596 6543 6446 6393 6570 6420 84 1950 500 4160 10 1 16769188 1092 9.23 1.17 12 0.14 705.00 5562.00 14390 20240405 -54.76 4610 20241210 41.21 6900 -5.65 20250219 5250 24.00 20250102 14390 -54.76 20240405 4610 41.21 20241210 1.64 N 445180 500 83 억 211368 N N 0 N 00 N
6 20250321 121322 57 100.00 KOSDAQ 화학 N N N N N 6540 40 2 0.62 145288730 22355 64.53 6400 6590 6400 8450 4550 6500 6499.16 1.26 0 8718 6693 6596 6543 6446 6393 6570 6420 84 1950 500 4160 10 1 16769188 1097 9.28 1.18 12 0.13 705.00 5562.00 14390 20240405 -54.55 4610 20241210 41.87 6900 -5.22 20250219 5250 24.57 20250102 14390 -54.55 20240405 4610 41.87 20241210 1.64 N 445180 500 83 억 211368 N N 0 N 00 N
7 20250321 111322 57 100.00 KOSDAQ 화학 N N N N N 6540 40 2 0.62 119225430 18376 53.04 6400 6560 6400 8450 4550 6500 6488.11 1.26 0 7267 6693 6596 6543 6446 6393 6570 6420 84 1950 500 4160 10 1 16769188 1097 9.28 1.18 12 0.11 705.00 5562.00 14390 20240405 -54.55 4610 20241210 41.87 6900 -5.22 20250219 5250 24.57 20250102 14390 -54.55 20240405 4610 41.87 20241210 1.64 N 445180 500 83 억 211368 N N 0 N 00 N
8 20250321 101323 57 100.00 KOSDAQ 화학 N N N N N 6500 0 3 0.00 71229940 11028 31.83 6400 6550 6400 8450 4550 6500 6459.01 1.26 0 2613 6693 6596 6543 6446 6393 6570 6420 84 1950 500 4160 10 1 16769188 1090 9.22 1.17 12 0.07 705.00 5562.00 14390 20240405 -54.83 4610 20241210 41.00 6900 -5.80 20250219 5250 23.81 20250102 14390 -54.83 20240405 4610 41.00 20241210 1.64 N 445180 500 83 억 211368 N N 0 N 00 N
9 20250321 091330 57 100.00 KOSDAQ 화학 N N N N N 6500 0 3 0.00 6217830 961 2.77 6400 6540 6400 8450 4550 6500 6470.17 1.26 0 -185 6693 6596 6543 6446 6393 6570 6420 84 1950 500 4160 10 1 16769188 1090 9.22 1.17 12 0.01 705.00 5562.00 14390 20240405 -54.83 4610 20241210 41.00 6900 -5.80 20250219 5250 23.81 20250102 14390 -54.83 20240405 4610 41.00 20241210 1.64 N 445180 500 83 억 211368 N N 0 N 00 N
10 20250320 161946 57 100.00 KOSDAQ 화학 N N N N N 6500 -40 5 -0.61 226792195 34642 75.11 6640 6640 6490 8500 4580 6540 6546.76 1.27 0 -1429 6720 6630 6550 6460 6380 6675 6505 84 1960 500 4180 10 1 16769188 1090 9.22 1.17 12 0.21 705.00 5562.00 14390 20240405 -54.83 4610 20241210 41.00 6900 -5.80 20250219 5250 23.81 20250102 14390 -54.83 20240405 4610 41.00 20241210 1.64 N 445180 500 83 억 212796 N N 0 N 00 N
11 20250320 151317 57 100.00 KOSDAQ 화학 N N N N N 6540 0 3 0.00 215723235 32939 71.41 6640 6640 6490 8500 4580 6540 6549.17 1.27 0 -1266 6720 6630 6550 6460 6380 6675 6505 84 1960 500 4180 10 1 16769188 1097 9.28 1.18 12 0.20 705.00 5562.00 14390 20240405 -54.55 4610 20241210 41.87 6900 -5.22 20250219 5250 24.57 20250102 14390 -54.55 20240405 4610 41.87 20241210 1.64 N 445180 500 83 억 212796 N N 0 N 00 N
12 20250320 141322 57 100.00 KOSDAQ 화학 N N N N N 6570 30 2 0.46 168746605 25746 55.82 6640 6640 6500 8500 4580 6540 6554.28 1.27 0 -423 6720 6630 6550 6460 6380 6675 6505 84 1960 500 4180 10 1 16769188 1102 9.32 1.18 12 0.15 705.00 5562.00 14390 20240405 -54.34 4610 20241210 42.52 6900 -4.78 20250219 5250 25.14 20250102 14390 -54.34 20240405 4610 42.52 20241210 1.64 N 445180 500 83 억 212796 N N 0 N 00 N