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
475660/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
20250321,161411,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,5440,-50,5,-0.91,110475390,20281,81.66,5470,5590,5410,7130,3850,5490,5447.24,1.04,0,-1023,5696,5592,5526,5422,5356,5560,5390,40,1640,500,3840,10,1,7929835,431,-35.32,-8.57,12,0.26,-154.00,-635.00,11480,20241118,-52.61,5190,20250210,4.82,7030,-22.62,20250226,5190,4.82,20250210,11480,-52.61,20241118,5190,4.82,20250210,1.11,N,475660,500,39 억,,82139,N,N,0,N,00,N
20250321,151358,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,5450,-40,5,-0.73,108250000,19872,80.01,5470,5590,5410,7130,3850,5490,5447.36,1.04,0,-853,5696,5592,5526,5422,5356,5560,5390,40,1640,500,3840,10,1,7929835,432,-35.39,-8.58,12,0.25,-154.00,-635.00,11480,20241118,-52.53,5190,20250210,5.01,7030,-22.48,20250226,5190,5.01,20250210,11480,-52.53,20241118,5190,5.01,20250210,1.11,N,475660,500,39 억,,82139,N,N,0,N,00,N
20250321,141359,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,5460,-30,5,-0.55,103585000,19018,76.57,5470,5590,5410,7130,3850,5490,5446.68,1.04,0,-593,5696,5592,5526,5422,5356,5560,5390,40,1640,500,3840,10,1,7929835,433,-35.45,-8.60,12,0.24,-154.00,-635.00,11480,20241118,-52.44,5190,20250210,5.20,7030,-22.33,20250226,5190,5.20,20250210,11480,-52.44,20241118,5190,5.20,20250210,1.11,N,475660,500,39 억,,82139,N,N,0,N,00,N
20250321,131400,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,5480,-10,5,-0.18,100099960,18377,73.99,5470,5590,5410,7130,3850,5490,5447.02,1.04,0,-910,5696,5592,5526,5422,5356,5560,5390,40,1640,500,3840,10,1,7929835,435,-35.58,-8.63,12,0.23,-154.00,-635.00,11480,20241118,-52.26,5190,20250210,5.59,7030,-22.05,20250226,5190,5.59,20250210,11480,-52.26,20241118,5190,5.59,20250210,1.11,N,475660,500,39 억,,82139,N,N,0,N,00,N
20250321,121359,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,5500,10,2,0.18,76840195,14115,56.83,5470,5590,5410,7130,3850,5490,5443.87,1.04,0,-3059,5696,5592,5526,5422,5356,5560,5390,40,1640,500,3840,10,1,7929835,436,-35.71,-8.66,12,0.18,-154.00,-635.00,11480,20241118,-52.09,5190,20250210,5.97,7030,-21.76,20250226,5190,5.97,20250210,11480,-52.09,20241118,5190,5.97,20250210,1.11,N,475660,500,39 억,,82139,N,N,0,N,00,N
20250321,111400,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,5430,-60,5,-1.09,65676735,12090,48.68,5470,5590,5410,7130,3850,5490,5432.32,1.04,0,-2785,5696,5592,5526,5422,5356,5560,5390,40,1640,500,3840,10,1,7929835,431,-35.26,-8.55,12,0.15,-154.00,-635.00,11480,20241118,-52.70,5190,20250210,4.62,7030,-22.76,20250226,5190,4.62,20250210,11480,-52.70,20241118,5190,4.62,20250210,1.11,N,475660,500,39 억,,82139,N,N,0,N,00,N
20250321,101401,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,5430,-60,5,-1.09,46203130,8501,34.23,5470,5590,5410,7130,3850,5490,5435.02,1.04,0,-1545,5696,5592,5526,5422,5356,5560,5390,40,1640,500,3840,10,1,7929835,431,-35.26,-8.55,12,0.11,-154.00,-635.00,11480,20241118,-52.70,5190,20250210,4.62,7030,-22.76,20250226,5190,4.62,20250210,11480,-52.70,20241118,5190,4.62,20250210,1.11,N,475660,500,39 억,,82139,N,N,0,N,00,N
20250321,091408,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,5590,100,2,1.82,4628140,847,3.41,5470,5590,5410,7130,3850,5490,5464.16,1.04,0,-355,5696,5592,5526,5422,5356,5560,5390,40,1640,500,3840,10,1,7929835,443,-36.30,-8.80,12,0.01,-154.00,-635.00,11480,20241118,-51.31,5190,20250210,7.71,7030,-20.48,20250226,5190,7.71,20250210,11480,-51.31,20241118,5190,7.71,20250210,1.11,N,475660,500,39 억,,82139,N,N,0,N,00,N
20250320,162023,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,5490,-100,5,-1.79,137090910,24828,77.10,5630,5630,5460,7260,3920,5590,5521.63,1.10,0,-5580,5730,5660,5610,5540,5490,5635,5515,40,1670,500,3910,10,1,7929835,435,-35.65,-8.65,12,0.31,-154.00,-635.00,11480,20241118,-52.18,5190,20250210,5.78,7030,-21.91,20250226,5190,5.78,20250210,11480,-52.18,20241118,5190,5.78,20250210,1.09,N,475660,500,39 억,,87219,N,N,0,N,00,N
20250320,151354,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,5460,-130,5,-2.33,130485390,23620,73.35,5630,5630,5460,7260,3920,5590,5524.36,1.10,0,-5483,5730,5660,5610,5540,5490,5635,5515,40,1670,500,3910,10,1,7929835,433,-35.45,-8.60,12,0.30,-154.00,-635.00,11480,20241118,-52.44,5190,20250210,5.20,7030,-22.33,20250226,5190,5.20,20250210,11480,-52.44,20241118,5190,5.20,20250210,1.09,N,475660,500,39 억,,87219,N,N,0,N,00,N
20250320,141400,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,5490,-100,5,-1.79,101738795,18369,57.04,5630,5630,5490,7260,3920,5590,5538.61,1.10,0,-4653,5730,5660,5610,5540,5490,5635,5515,40,1670,500,3910,10,1,7929835,435,-35.65,-8.65,12,0.23,-154.00,-635.00,11480,20241118,-52.18,5190,20250210,5.78,7030,-21.91,20250226,5190,5.78,20250210,11480,-52.18,20241118,5190,5.78,20250210,1.09,N,475660,500,39 억,,87219,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 161411 57 100.00 KOSDAQ 화학 N N N N N 5440 -50 5 -0.91 110475390 20281 81.66 5470 5590 5410 7130 3850 5490 5447.24 1.04 0 -1023 5696 5592 5526 5422 5356 5560 5390 40 1640 500 3840 10 1 7929835 431 -35.32 -8.57 12 0.26 -154.00 -635.00 11480 20241118 -52.61 5190 20250210 4.82 7030 -22.62 20250226 5190 4.82 20250210 11480 -52.61 20241118 5190 4.82 20250210 1.11 N 475660 500 39 억 82139 N N 0 N 00 N
3 20250321 151358 57 100.00 KOSDAQ 화학 N N N N N 5450 -40 5 -0.73 108250000 19872 80.01 5470 5590 5410 7130 3850 5490 5447.36 1.04 0 -853 5696 5592 5526 5422 5356 5560 5390 40 1640 500 3840 10 1 7929835 432 -35.39 -8.58 12 0.25 -154.00 -635.00 11480 20241118 -52.53 5190 20250210 5.01 7030 -22.48 20250226 5190 5.01 20250210 11480 -52.53 20241118 5190 5.01 20250210 1.11 N 475660 500 39 억 82139 N N 0 N 00 N
4 20250321 141359 57 100.00 KOSDAQ 화학 N N N N N 5460 -30 5 -0.55 103585000 19018 76.57 5470 5590 5410 7130 3850 5490 5446.68 1.04 0 -593 5696 5592 5526 5422 5356 5560 5390 40 1640 500 3840 10 1 7929835 433 -35.45 -8.60 12 0.24 -154.00 -635.00 11480 20241118 -52.44 5190 20250210 5.20 7030 -22.33 20250226 5190 5.20 20250210 11480 -52.44 20241118 5190 5.20 20250210 1.11 N 475660 500 39 억 82139 N N 0 N 00 N
5 20250321 131400 57 100.00 KOSDAQ 화학 N N N N N 5480 -10 5 -0.18 100099960 18377 73.99 5470 5590 5410 7130 3850 5490 5447.02 1.04 0 -910 5696 5592 5526 5422 5356 5560 5390 40 1640 500 3840 10 1 7929835 435 -35.58 -8.63 12 0.23 -154.00 -635.00 11480 20241118 -52.26 5190 20250210 5.59 7030 -22.05 20250226 5190 5.59 20250210 11480 -52.26 20241118 5190 5.59 20250210 1.11 N 475660 500 39 억 82139 N N 0 N 00 N
6 20250321 121359 57 100.00 KOSDAQ 화학 N N N N N 5500 10 2 0.18 76840195 14115 56.83 5470 5590 5410 7130 3850 5490 5443.87 1.04 0 -3059 5696 5592 5526 5422 5356 5560 5390 40 1640 500 3840 10 1 7929835 436 -35.71 -8.66 12 0.18 -154.00 -635.00 11480 20241118 -52.09 5190 20250210 5.97 7030 -21.76 20250226 5190 5.97 20250210 11480 -52.09 20241118 5190 5.97 20250210 1.11 N 475660 500 39 억 82139 N N 0 N 00 N
7 20250321 111400 57 100.00 KOSDAQ 화학 N N N N N 5430 -60 5 -1.09 65676735 12090 48.68 5470 5590 5410 7130 3850 5490 5432.32 1.04 0 -2785 5696 5592 5526 5422 5356 5560 5390 40 1640 500 3840 10 1 7929835 431 -35.26 -8.55 12 0.15 -154.00 -635.00 11480 20241118 -52.70 5190 20250210 4.62 7030 -22.76 20250226 5190 4.62 20250210 11480 -52.70 20241118 5190 4.62 20250210 1.11 N 475660 500 39 억 82139 N N 0 N 00 N
8 20250321 101401 57 100.00 KOSDAQ 화학 N N N N N 5430 -60 5 -1.09 46203130 8501 34.23 5470 5590 5410 7130 3850 5490 5435.02 1.04 0 -1545 5696 5592 5526 5422 5356 5560 5390 40 1640 500 3840 10 1 7929835 431 -35.26 -8.55 12 0.11 -154.00 -635.00 11480 20241118 -52.70 5190 20250210 4.62 7030 -22.76 20250226 5190 4.62 20250210 11480 -52.70 20241118 5190 4.62 20250210 1.11 N 475660 500 39 억 82139 N N 0 N 00 N
9 20250321 091408 57 100.00 KOSDAQ 화학 N N N N N 5590 100 2 1.82 4628140 847 3.41 5470 5590 5410 7130 3850 5490 5464.16 1.04 0 -355 5696 5592 5526 5422 5356 5560 5390 40 1640 500 3840 10 1 7929835 443 -36.30 -8.80 12 0.01 -154.00 -635.00 11480 20241118 -51.31 5190 20250210 7.71 7030 -20.48 20250226 5190 7.71 20250210 11480 -51.31 20241118 5190 7.71 20250210 1.11 N 475660 500 39 억 82139 N N 0 N 00 N
10 20250320 162023 57 100.00 KOSDAQ 화학 N N N N N 5490 -100 5 -1.79 137090910 24828 77.10 5630 5630 5460 7260 3920 5590 5521.63 1.10 0 -5580 5730 5660 5610 5540 5490 5635 5515 40 1670 500 3910 10 1 7929835 435 -35.65 -8.65 12 0.31 -154.00 -635.00 11480 20241118 -52.18 5190 20250210 5.78 7030 -21.91 20250226 5190 5.78 20250210 11480 -52.18 20241118 5190 5.78 20250210 1.09 N 475660 500 39 억 87219 N N 0 N 00 N
11 20250320 151354 57 100.00 KOSDAQ 화학 N N N N N 5460 -130 5 -2.33 130485390 23620 73.35 5630 5630 5460 7260 3920 5590 5524.36 1.10 0 -5483 5730 5660 5610 5540 5490 5635 5515 40 1670 500 3910 10 1 7929835 433 -35.45 -8.60 12 0.30 -154.00 -635.00 11480 20241118 -52.44 5190 20250210 5.20 7030 -22.33 20250226 5190 5.20 20250210 11480 -52.44 20241118 5190 5.20 20250210 1.09 N 475660 500 39 억 87219 N N 0 N 00 N
12 20250320 141400 57 100.00 KOSDAQ 화학 N N N N N 5490 -100 5 -1.79 101738795 18369 57.04 5630 5630 5490 7260 3920 5590 5538.61 1.10 0 -4653 5730 5660 5610 5540 5490 5635 5515 40 1670 500 3910 10 1 7929835 435 -35.65 -8.65 12 0.23 -154.00 -635.00 11480 20241118 -52.18 5190 20250210 5.78 7030 -21.91 20250226 5190 5.78 20250210 11480 -52.18 20241118 5190 5.78 20250210 1.09 N 475660 500 39 억 87219 N N 0 N 00 N