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
451250/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
20250321,161342,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,9920,-180,5,-1.78,3413770645,335271,104.50,10210,10520,9910,13130,7070,10100,10182.24,1.14,0,-40764,10480,10290,9990,9800,9500,10385,9895,50,3030,500,6260,10,1,10089877,1001,12.42,3.44,12,3.32,799.00,2885.00,25400,20240614,-60.94,8010,20241209,23.85,11570,-14.26,20250109,8770,13.11,20250203,25400,-60.94,20240614,8010,23.85,20241209,2.94,N,451250,500,50 억,,114743,N,N,0,N,00,N
20250321,151330,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,10020,-80,5,-0.79,3303839095,324222,101.06,10210,10520,9930,13130,7070,10100,10190.05,1.14,0,-41671,10480,10290,9990,9800,9500,10385,9895,50,3030,500,6260,10,1,10089877,1011,12.54,3.47,12,3.21,799.00,2885.00,25400,20240614,-60.55,8010,20241209,25.09,11570,-13.40,20250109,8770,14.25,20250203,25400,-60.55,20240614,8010,25.09,20241209,2.94,N,451250,500,50 억,,114743,N,N,0,N,00,N
20250321,141330,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,9960,-140,5,-1.39,3102806190,304054,94.77,10210,10520,9930,13130,7070,10100,10204.79,1.14,0,-41324,10480,10290,9990,9800,9500,10385,9895,50,3030,500,6260,10,1,10089877,1005,12.47,3.45,12,3.01,799.00,2885.00,25400,20240614,-60.79,8010,20241209,24.34,11570,-13.92,20250109,8770,13.57,20250203,25400,-60.79,20240614,8010,24.34,20241209,2.94,N,451250,500,50 억,,114743,N,N,0,N,00,N
20250321,131331,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,10080,-20,5,-0.20,2864150440,280168,87.33,10210,10520,9930,13130,7070,10100,10222.97,1.14,0,-36250,10480,10290,9990,9800,9500,10385,9895,50,3030,500,6260,10,1,10089877,1017,12.62,3.49,12,2.78,799.00,2885.00,25400,20240614,-60.31,8010,20241209,25.84,11570,-12.88,20250109,8770,14.94,20250203,25400,-60.31,20240614,8010,25.84,20241209,2.94,N,451250,500,50 억,,114743,N,N,0,N,00,N
20250321,121330,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,10120,20,2,0.20,2743690115,268209,83.60,10210,10520,9930,13130,7070,10100,10229.67,1.14,0,-33519,10480,10290,9990,9800,9500,10385,9895,50,3030,500,6260,10,1,10089877,1021,12.67,3.51,12,2.66,799.00,2885.00,25400,20240614,-60.16,8010,20241209,26.34,11570,-12.53,20250109,8770,15.39,20250203,25400,-60.16,20240614,8010,26.34,20241209,2.94,N,451250,500,50 억,,114743,N,N,0,N,00,N
20250321,111331,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,10020,-80,5,-0.79,2663383100,260228,81.11,10210,10520,9930,13130,7070,10100,10234.81,1.14,0,-33328,10480,10290,9990,9800,9500,10385,9895,50,3030,500,6260,10,1,10089877,1011,12.54,3.47,12,2.58,799.00,2885.00,25400,20240614,-60.55,8010,20241209,25.09,11570,-13.40,20250109,8770,14.25,20250203,25400,-60.55,20240614,8010,25.09,20241209,2.94,N,451250,500,50 억,,114743,N,N,0,N,00,N
20250321,101332,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,9970,-130,5,-1.29,2485196910,242450,75.57,10210,10520,9930,13130,7070,10100,10250.35,1.14,0,-39976,10480,10290,9990,9800,9500,10385,9895,50,3030,500,6260,10,1,10089877,1006,12.48,3.46,12,2.40,799.00,2885.00,25400,20240614,-60.75,8010,20241209,24.47,11570,-13.83,20250109,8770,13.68,20250203,25400,-60.75,20240614,8010,24.47,20241209,2.94,N,451250,500,50 억,,114743,N,N,0,N,00,N
20250321,091339,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,10300,200,2,1.98,1430982035,138547,43.18,10210,10520,10160,13130,7070,10100,10328.50,1.14,0,-32314,10480,10290,9990,9800,9500,10385,9895,50,3030,500,6260,10,1,10089877,1039,12.89,3.57,12,1.37,799.00,2885.00,25400,20240614,-59.45,8010,20241209,28.59,11570,-10.98,20250109,8770,17.45,20250203,25400,-59.45,20240614,8010,28.59,20241209,2.94,N,451250,500,50 억,,114743,N,N,0,N,00,N
20250320,161955,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,10100,460,2,4.77,3185091075,317260,247.37,9710,10180,9690,12530,6750,9640,10039.13,0.46,0,66034,10026,9832,9736,9542,9446,9785,9495,50,2890,500,5970,10,1,10089877,1019,12.64,3.50,12,3.14,799.00,2885.00,25400,20240614,-60.24,8010,20241209,26.09,11570,-12.71,20250109,8770,15.17,20250203,25400,-60.24,20240614,8010,26.09,20241209,2.95,N,451250,500,50 억,,46672,N,N,0,N,00,N
20250320,151325,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,10020,380,2,3.94,3022188225,301074,234.75,9710,10180,9690,12530,6750,9640,10038.02,0.46,0,66315,10026,9832,9736,9542,9446,9785,9495,50,2890,500,5970,10,1,10089877,1011,12.54,3.47,12,2.98,799.00,2885.00,25400,20240614,-60.55,8010,20241209,25.09,11570,-13.40,20250109,8770,14.25,20250203,25400,-60.55,20240614,8010,25.09,20241209,2.95,N,451250,500,50 억,,46672,N,N,0,N,00,N
20250320,141331,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,9970,330,2,3.42,2746460355,273571,213.31,9710,10180,9690,12530,6750,9640,10039.30,0.46,0,60138,10026,9832,9736,9542,9446,9785,9495,50,2890,500,5970,10,1,10089877,1006,12.48,3.46,12,2.71,799.00,2885.00,25400,20240614,-60.75,8010,20241209,24.47,11570,-13.83,20250109,8770,13.68,20250203,25400,-60.75,20240614,8010,24.47,20241209,2.95,N,451250,500,50 억,,46672,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 161342 57 100.00 KOSDAQ 화학 N N N N N 9920 -180 5 -1.78 3413770645 335271 104.50 10210 10520 9910 13130 7070 10100 10182.24 1.14 0 -40764 10480 10290 9990 9800 9500 10385 9895 50 3030 500 6260 10 1 10089877 1001 12.42 3.44 12 3.32 799.00 2885.00 25400 20240614 -60.94 8010 20241209 23.85 11570 -14.26 20250109 8770 13.11 20250203 25400 -60.94 20240614 8010 23.85 20241209 2.94 N 451250 500 50 억 114743 N N 0 N 00 N
3 20250321 151330 57 100.00 KOSDAQ 화학 N N N N N 10020 -80 5 -0.79 3303839095 324222 101.06 10210 10520 9930 13130 7070 10100 10190.05 1.14 0 -41671 10480 10290 9990 9800 9500 10385 9895 50 3030 500 6260 10 1 10089877 1011 12.54 3.47 12 3.21 799.00 2885.00 25400 20240614 -60.55 8010 20241209 25.09 11570 -13.40 20250109 8770 14.25 20250203 25400 -60.55 20240614 8010 25.09 20241209 2.94 N 451250 500 50 억 114743 N N 0 N 00 N
4 20250321 141330 57 100.00 KOSDAQ 화학 N N N N N 9960 -140 5 -1.39 3102806190 304054 94.77 10210 10520 9930 13130 7070 10100 10204.79 1.14 0 -41324 10480 10290 9990 9800 9500 10385 9895 50 3030 500 6260 10 1 10089877 1005 12.47 3.45 12 3.01 799.00 2885.00 25400 20240614 -60.79 8010 20241209 24.34 11570 -13.92 20250109 8770 13.57 20250203 25400 -60.79 20240614 8010 24.34 20241209 2.94 N 451250 500 50 억 114743 N N 0 N 00 N
5 20250321 131331 57 100.00 KOSDAQ 화학 N N N N N 10080 -20 5 -0.20 2864150440 280168 87.33 10210 10520 9930 13130 7070 10100 10222.97 1.14 0 -36250 10480 10290 9990 9800 9500 10385 9895 50 3030 500 6260 10 1 10089877 1017 12.62 3.49 12 2.78 799.00 2885.00 25400 20240614 -60.31 8010 20241209 25.84 11570 -12.88 20250109 8770 14.94 20250203 25400 -60.31 20240614 8010 25.84 20241209 2.94 N 451250 500 50 억 114743 N N 0 N 00 N
6 20250321 121330 57 100.00 KOSDAQ 화학 N N N N N 10120 20 2 0.20 2743690115 268209 83.60 10210 10520 9930 13130 7070 10100 10229.67 1.14 0 -33519 10480 10290 9990 9800 9500 10385 9895 50 3030 500 6260 10 1 10089877 1021 12.67 3.51 12 2.66 799.00 2885.00 25400 20240614 -60.16 8010 20241209 26.34 11570 -12.53 20250109 8770 15.39 20250203 25400 -60.16 20240614 8010 26.34 20241209 2.94 N 451250 500 50 억 114743 N N 0 N 00 N
7 20250321 111331 57 100.00 KOSDAQ 화학 N N N N N 10020 -80 5 -0.79 2663383100 260228 81.11 10210 10520 9930 13130 7070 10100 10234.81 1.14 0 -33328 10480 10290 9990 9800 9500 10385 9895 50 3030 500 6260 10 1 10089877 1011 12.54 3.47 12 2.58 799.00 2885.00 25400 20240614 -60.55 8010 20241209 25.09 11570 -13.40 20250109 8770 14.25 20250203 25400 -60.55 20240614 8010 25.09 20241209 2.94 N 451250 500 50 억 114743 N N 0 N 00 N
8 20250321 101332 57 100.00 KOSDAQ 화학 N N N N N 9970 -130 5 -1.29 2485196910 242450 75.57 10210 10520 9930 13130 7070 10100 10250.35 1.14 0 -39976 10480 10290 9990 9800 9500 10385 9895 50 3030 500 6260 10 1 10089877 1006 12.48 3.46 12 2.40 799.00 2885.00 25400 20240614 -60.75 8010 20241209 24.47 11570 -13.83 20250109 8770 13.68 20250203 25400 -60.75 20240614 8010 24.47 20241209 2.94 N 451250 500 50 억 114743 N N 0 N 00 N
9 20250321 091339 57 100.00 KOSDAQ 화학 N N N N N 10300 200 2 1.98 1430982035 138547 43.18 10210 10520 10160 13130 7070 10100 10328.50 1.14 0 -32314 10480 10290 9990 9800 9500 10385 9895 50 3030 500 6260 10 1 10089877 1039 12.89 3.57 12 1.37 799.00 2885.00 25400 20240614 -59.45 8010 20241209 28.59 11570 -10.98 20250109 8770 17.45 20250203 25400 -59.45 20240614 8010 28.59 20241209 2.94 N 451250 500 50 억 114743 N N 0 N 00 N
10 20250320 161955 57 100.00 KOSDAQ 화학 N N N N N 10100 460 2 4.77 3185091075 317260 247.37 9710 10180 9690 12530 6750 9640 10039.13 0.46 0 66034 10026 9832 9736 9542 9446 9785 9495 50 2890 500 5970 10 1 10089877 1019 12.64 3.50 12 3.14 799.00 2885.00 25400 20240614 -60.24 8010 20241209 26.09 11570 -12.71 20250109 8770 15.17 20250203 25400 -60.24 20240614 8010 26.09 20241209 2.95 N 451250 500 50 억 46672 N N 0 N 00 N
11 20250320 151325 57 100.00 KOSDAQ 화학 N N N N N 10020 380 2 3.94 3022188225 301074 234.75 9710 10180 9690 12530 6750 9640 10038.02 0.46 0 66315 10026 9832 9736 9542 9446 9785 9495 50 2890 500 5970 10 1 10089877 1011 12.54 3.47 12 2.98 799.00 2885.00 25400 20240614 -60.55 8010 20241209 25.09 11570 -13.40 20250109 8770 14.25 20250203 25400 -60.55 20240614 8010 25.09 20241209 2.95 N 451250 500 50 억 46672 N N 0 N 00 N
12 20250320 141331 57 100.00 KOSDAQ 화학 N N N N N 9970 330 2 3.42 2746460355 273571 213.31 9710 10180 9690 12530 6750 9640 10039.30 0.46 0 60138 10026 9832 9736 9542 9446 9785 9495 50 2890 500 5970 10 1 10089877 1006 12.48 3.46 12 2.71 799.00 2885.00 25400 20240614 -60.75 8010 20241209 24.47 11570 -13.83 20250109 8770 13.68 20250203 25400 -60.75 20240614 8010 24.47 20241209 2.95 N 451250 500 50 억 46672 N N 0 N 00 N