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
453860/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
20250321,161347,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,20000,-550,5,-2.68,625695445,30641,169.64,20650,21100,19980,26700,14400,20550,20421.98,0.84,0,-4601,21716,21132,20816,20232,19916,21000,20100,28,6150,500,14380,50,1,5657215,1131,11.93,2.00,12,0.54,1677.00,9982.00,51800,20240529,-61.39,16100,20241210,24.22,23750,-15.79,20250227,16590,20.55,20250210,51800,-61.39,20240529,16100,24.22,20241210,2.72,N,453860,500,28 억,,47715,N,N,0,N,00,N
20250321,151334,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,20050,-500,5,-2.43,596812795,29198,161.65,20650,21100,19980,26700,14400,20550,20440.19,0.84,0,-4354,21716,21132,20816,20232,19916,21000,20100,28,6150,500,14380,50,1,5657215,1134,11.96,2.01,12,0.52,1677.00,9982.00,51800,20240529,-61.29,16100,20241210,24.53,23750,-15.58,20250227,16590,20.86,20250210,51800,-61.29,20240529,16100,24.53,20241210,2.72,N,453860,500,28 억,,47715,N,N,0,N,00,N
20250321,141335,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,19980,-570,5,-2.77,574425095,28084,155.49,20650,21100,19980,26700,14400,20550,20453.82,0.84,0,-4146,21716,21132,20816,20232,19916,21000,20100,28,6150,500,14380,10,1,5657215,1130,11.91,2.00,12,0.50,1677.00,9982.00,51800,20240529,-61.43,16100,20241210,24.10,23750,-15.87,20250227,16590,20.43,20250210,51800,-61.43,20240529,16100,24.10,20241210,2.72,N,453860,500,28 억,,47715,N,N,0,N,00,N
20250321,131336,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,20100,-450,5,-2.19,496931575,24217,134.08,20650,21100,20100,26700,14400,20550,20519.95,0.84,0,-2115,21716,21132,20816,20232,19916,21000,20100,28,6150,500,14380,50,1,5657215,1137,11.99,2.01,12,0.43,1677.00,9982.00,51800,20240529,-61.20,16100,20241210,24.84,23750,-15.37,20250227,16590,21.16,20250210,51800,-61.20,20240529,16100,24.84,20241210,2.72,N,453860,500,28 억,,47715,N,N,0,N,00,N
20250321,121335,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,20500,-50,5,-0.24,411692600,19995,110.70,20650,21100,20150,26700,14400,20550,20589.78,0.84,0,-2008,21716,21132,20816,20232,19916,21000,20100,28,6150,500,14380,50,1,5657215,1160,12.22,2.05,12,0.35,1677.00,9982.00,51800,20240529,-60.42,16100,20241210,27.33,23750,-13.68,20250227,16590,23.57,20250210,51800,-60.42,20240529,16100,27.33,20241210,2.72,N,453860,500,28 억,,47715,N,N,0,N,00,N
20250321,111336,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,20450,-100,5,-0.49,345658850,16750,92.74,20650,21100,20150,26700,14400,20550,20636.35,0.84,0,-2371,21716,21132,20816,20232,19916,21000,20100,28,6150,500,14380,50,1,5657215,1157,12.19,2.05,12,0.30,1677.00,9982.00,51800,20240529,-60.52,16100,20241210,27.02,23750,-13.89,20250227,16590,23.27,20250210,51800,-60.52,20240529,16100,27.02,20241210,2.72,N,453860,500,28 억,,47715,N,N,0,N,00,N
20250321,101337,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,20400,-150,5,-0.73,329660000,15966,88.40,20650,21100,20150,26700,14400,20550,20647.63,0.84,0,-2497,21716,21132,20816,20232,19916,21000,20100,28,6150,500,14380,50,1,5657215,1154,12.16,2.04,12,0.28,1677.00,9982.00,51800,20240529,-60.62,16100,20241210,26.71,23750,-14.11,20250227,16590,22.97,20250210,51800,-60.62,20240529,16100,26.71,20241210,2.72,N,453860,500,28 억,,47715,N,N,0,N,00,N
20250321,091344,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,20450,-100,5,-0.49,33751300,1646,9.11,20650,20750,20150,26700,14400,20550,20505.04,0.84,0,-800,21716,21132,20816,20232,19916,21000,20100,28,6150,500,14380,50,1,5657215,1157,12.19,2.05,12,0.03,1677.00,9982.00,51800,20240529,-60.52,16100,20241210,27.02,23750,-13.89,20250227,16590,23.27,20250210,51800,-60.52,20240529,16100,27.02,20241210,2.72,N,453860,500,28 억,,47715,N,N,0,N,00,N
20250320,161959,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,20550,-100,5,-0.48,375556700,18002,90.79,20550,21400,20500,26800,14500,20650,20862.20,0.86,0,-1187,21416,21032,20766,20382,20116,20900,20250,28,6150,500,14450,50,1,5657215,1163,13.30,2.48,12,0.32,1545.00,8273.00,51800,20240529,-60.33,16100,20241210,27.64,23750,-13.47,20250227,16590,23.87,20250210,51800,-60.33,20240529,16100,27.64,20241210,2.73,N,453860,500,28 억,,48900,N,N,0,N,00,N
20250320,151330,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,20650,0,3,0.00,349197800,16721,84.33,20550,21400,20500,26800,14500,20650,20883.79,0.86,0,-1230,21416,21032,20766,20382,20116,20900,20250,28,6150,500,14450,50,1,5657215,1168,13.37,2.50,12,0.30,1545.00,8273.00,51800,20240529,-60.14,16100,20241210,28.26,23750,-13.05,20250227,16590,24.47,20250210,51800,-60.14,20240529,16100,28.26,20241210,2.73,N,453860,500,28 억,,48900,N,N,0,N,00,N
20250320,141336,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,20750,100,2,0.48,296211675,14162,71.42,20550,21400,20500,26800,14500,20650,20915.95,0.86,0,-1619,21416,21032,20766,20382,20116,20900,20250,28,6150,500,14450,50,1,5657215,1174,13.43,2.51,12,0.25,1545.00,8273.00,51800,20240529,-59.94,16100,20241210,28.88,23750,-12.63,20250227,16590,25.08,20250210,51800,-59.94,20240529,16100,28.88,20241210,2.73,N,453860,500,28 억,,48900,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 161347 57 100.00 KOSDAQ 화학 N N N N N 20000 -550 5 -2.68 625695445 30641 169.64 20650 21100 19980 26700 14400 20550 20421.98 0.84 0 -4601 21716 21132 20816 20232 19916 21000 20100 28 6150 500 14380 50 1 5657215 1131 11.93 2.00 12 0.54 1677.00 9982.00 51800 20240529 -61.39 16100 20241210 24.22 23750 -15.79 20250227 16590 20.55 20250210 51800 -61.39 20240529 16100 24.22 20241210 2.72 N 453860 500 28 억 47715 N N 0 N 00 N
3 20250321 151334 57 100.00 KOSDAQ 화학 N N N N N 20050 -500 5 -2.43 596812795 29198 161.65 20650 21100 19980 26700 14400 20550 20440.19 0.84 0 -4354 21716 21132 20816 20232 19916 21000 20100 28 6150 500 14380 50 1 5657215 1134 11.96 2.01 12 0.52 1677.00 9982.00 51800 20240529 -61.29 16100 20241210 24.53 23750 -15.58 20250227 16590 20.86 20250210 51800 -61.29 20240529 16100 24.53 20241210 2.72 N 453860 500 28 억 47715 N N 0 N 00 N
4 20250321 141335 57 100.00 KOSDAQ 화학 N N N N N 19980 -570 5 -2.77 574425095 28084 155.49 20650 21100 19980 26700 14400 20550 20453.82 0.84 0 -4146 21716 21132 20816 20232 19916 21000 20100 28 6150 500 14380 10 1 5657215 1130 11.91 2.00 12 0.50 1677.00 9982.00 51800 20240529 -61.43 16100 20241210 24.10 23750 -15.87 20250227 16590 20.43 20250210 51800 -61.43 20240529 16100 24.10 20241210 2.72 N 453860 500 28 억 47715 N N 0 N 00 N
5 20250321 131336 57 100.00 KOSDAQ 화학 N N N N N 20100 -450 5 -2.19 496931575 24217 134.08 20650 21100 20100 26700 14400 20550 20519.95 0.84 0 -2115 21716 21132 20816 20232 19916 21000 20100 28 6150 500 14380 50 1 5657215 1137 11.99 2.01 12 0.43 1677.00 9982.00 51800 20240529 -61.20 16100 20241210 24.84 23750 -15.37 20250227 16590 21.16 20250210 51800 -61.20 20240529 16100 24.84 20241210 2.72 N 453860 500 28 억 47715 N N 0 N 00 N
6 20250321 121335 57 100.00 KOSDAQ 화학 N N N N N 20500 -50 5 -0.24 411692600 19995 110.70 20650 21100 20150 26700 14400 20550 20589.78 0.84 0 -2008 21716 21132 20816 20232 19916 21000 20100 28 6150 500 14380 50 1 5657215 1160 12.22 2.05 12 0.35 1677.00 9982.00 51800 20240529 -60.42 16100 20241210 27.33 23750 -13.68 20250227 16590 23.57 20250210 51800 -60.42 20240529 16100 27.33 20241210 2.72 N 453860 500 28 억 47715 N N 0 N 00 N
7 20250321 111336 57 100.00 KOSDAQ 화학 N N N N N 20450 -100 5 -0.49 345658850 16750 92.74 20650 21100 20150 26700 14400 20550 20636.35 0.84 0 -2371 21716 21132 20816 20232 19916 21000 20100 28 6150 500 14380 50 1 5657215 1157 12.19 2.05 12 0.30 1677.00 9982.00 51800 20240529 -60.52 16100 20241210 27.02 23750 -13.89 20250227 16590 23.27 20250210 51800 -60.52 20240529 16100 27.02 20241210 2.72 N 453860 500 28 억 47715 N N 0 N 00 N
8 20250321 101337 57 100.00 KOSDAQ 화학 N N N N N 20400 -150 5 -0.73 329660000 15966 88.40 20650 21100 20150 26700 14400 20550 20647.63 0.84 0 -2497 21716 21132 20816 20232 19916 21000 20100 28 6150 500 14380 50 1 5657215 1154 12.16 2.04 12 0.28 1677.00 9982.00 51800 20240529 -60.62 16100 20241210 26.71 23750 -14.11 20250227 16590 22.97 20250210 51800 -60.62 20240529 16100 26.71 20241210 2.72 N 453860 500 28 억 47715 N N 0 N 00 N
9 20250321 091344 57 100.00 KOSDAQ 화학 N N N N N 20450 -100 5 -0.49 33751300 1646 9.11 20650 20750 20150 26700 14400 20550 20505.04 0.84 0 -800 21716 21132 20816 20232 19916 21000 20100 28 6150 500 14380 50 1 5657215 1157 12.19 2.05 12 0.03 1677.00 9982.00 51800 20240529 -60.52 16100 20241210 27.02 23750 -13.89 20250227 16590 23.27 20250210 51800 -60.52 20240529 16100 27.02 20241210 2.72 N 453860 500 28 억 47715 N N 0 N 00 N
10 20250320 161959 57 100.00 KOSDAQ 화학 N N N N N 20550 -100 5 -0.48 375556700 18002 90.79 20550 21400 20500 26800 14500 20650 20862.20 0.86 0 -1187 21416 21032 20766 20382 20116 20900 20250 28 6150 500 14450 50 1 5657215 1163 13.30 2.48 12 0.32 1545.00 8273.00 51800 20240529 -60.33 16100 20241210 27.64 23750 -13.47 20250227 16590 23.87 20250210 51800 -60.33 20240529 16100 27.64 20241210 2.73 N 453860 500 28 억 48900 N N 0 N 00 N
11 20250320 151330 57 100.00 KOSDAQ 화학 N N N N N 20650 0 3 0.00 349197800 16721 84.33 20550 21400 20500 26800 14500 20650 20883.79 0.86 0 -1230 21416 21032 20766 20382 20116 20900 20250 28 6150 500 14450 50 1 5657215 1168 13.37 2.50 12 0.30 1545.00 8273.00 51800 20240529 -60.14 16100 20241210 28.26 23750 -13.05 20250227 16590 24.47 20250210 51800 -60.14 20240529 16100 28.26 20241210 2.73 N 453860 500 28 억 48900 N N 0 N 00 N
12 20250320 141336 57 100.00 KOSDAQ 화학 N N N N N 20750 100 2 0.48 296211675 14162 71.42 20550 21400 20500 26800 14500 20650 20915.95 0.86 0 -1619 21416 21032 20766 20382 20116 20900 20250 28 6150 500 14450 50 1 5657215 1174 13.43 2.51 12 0.25 1545.00 8273.00 51800 20240529 -59.94 16100 20241210 28.88 23750 -12.63 20250227 16590 25.08 20250210 51800 -59.94 20240529 16100 28.88 20241210 2.73 N 453860 500 28 억 48900 N N 0 N 00 N