ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity

Update 2025-03-07 2977 top30,price

Browse Source
This commit is contained in:
ened
2025-03-07 18:11:51 +09:00
parent 373834cea7
commit f835795ebb
2977 changed files with 32064 additions and 2736 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
112290/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
20250307,160745,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,22300,-3150,5,-12.38,19554155575,824422,30.06,24150,24800,22050,33050,17850,25450,23721.98,0.63,0,-2940,30550,28000,24400,21850,18250,29275,23125,103,7600,1000,16280,50,1,10110545,2255,-37.23,3.73,12,8.15,-599.00,5982.00,36700,20240503,-39.24,11000,20241209,102.73,30700,-27.36,20250211,12900,72.87,20250102,36700,-39.24,20240503,11000,102.73,20241209,3.79,N,112290,1000,102 억,,64078,N,N,2,N,00,N
20250307,150749,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,22250,-3200,5,-12.57,19013969950,800201,29.18,24150,24800,22050,33050,17850,25450,23761.32,0.63,0,-1514,30550,28000,24400,21850,18250,29275,23125,103,7600,1000,16280,50,1,10110545,2250,-37.15,3.72,12,7.91,-599.00,5982.00,36700,20240503,-39.37,11000,20241209,102.27,30700,-27.52,20250211,12900,72.48,20250102,36700,-39.37,20240503,11000,102.27,20241209,3.79,N,112290,1000,102 억,,64078,N,N,2,N,00,N
20250307,140746,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,23000,-2450,5,-9.63,16612103750,693985,25.31,24150,24800,23000,33050,17850,25450,23937.09,0.63,0,277,30550,28000,24400,21850,18250,29275,23125,103,7600,1000,16280,50,1,10110545,2325,-38.40,3.84,12,6.86,-599.00,5982.00,36700,20240503,-37.33,11000,20241209,109.09,30700,-25.08,20250211,12900,78.29,20250102,36700,-37.33,20240503,11000,109.09,20241209,3.79,N,112290,1000,102 억,,64078,N,N,2,N,00,N
20250307,130748,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,23550,-1900,5,-7.47,15648045775,652512,23.79,24150,24800,23000,33050,17850,25450,23981.05,0.63,0,5246,30550,28000,24400,21850,18250,29275,23125,103,7600,1000,16280,50,1,10110545,2381,-39.32,3.94,12,6.45,-599.00,5982.00,36700,20240503,-35.83,11000,20241209,114.09,30700,-23.29,20250211,12900,82.56,20250102,36700,-35.83,20240503,11000,114.09,20241209,3.79,N,112290,1000,102 억,,64078,N,N,2,N,00,N
20250307,120748,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,23150,-2300,5,-9.04,15128161775,630247,22.98,24150,24800,23000,33050,17850,25450,24003.36,0.63,0,7078,30550,28000,24400,21850,18250,29275,23125,103,7600,1000,16280,50,1,10110545,2341,-38.65,3.87,12,6.23,-599.00,5982.00,36700,20240503,-36.92,11000,20241209,110.45,30700,-24.59,20250211,12900,79.46,20250102,36700,-36.92,20240503,11000,110.45,20241209,3.79,N,112290,1000,102 억,,64078,N,N,2,N,00,N
20250307,110746,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,23700,-1750,5,-6.88,12928236975,536027,19.55,24150,24800,23600,33050,17850,25450,24118.43,0.63,0,13215,30550,28000,24400,21850,18250,29275,23125,103,7600,1000,16280,50,1,10110545,2396,-39.57,3.96,12,5.30,-599.00,5982.00,36700,20240503,-35.42,11000,20241209,115.45,30700,-22.80,20250211,12900,83.72,20250102,36700,-35.42,20240503,11000,115.45,20241209,3.79,N,112290,1000,102 억,,64078,N,N,2,N,00,N
20250307,100744,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,24300,-1150,5,-4.52,10247098375,424699,15.49,24150,24800,23600,33050,17850,25450,24127.65,0.63,0,24832,30550,28000,24400,21850,18250,29275,23125,103,7600,1000,16280,50,1,10110545,2457,-40.57,4.06,12,4.20,-599.00,5982.00,36700,20240503,-33.79,11000,20241209,120.91,30700,-20.85,20250211,12900,88.37,20250102,36700,-33.79,20240503,11000,120.91,20241209,3.79,N,112290,1000,102 억,,64078,N,N,2,N,00,N
20250307,090749,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,24200,-1250,5,-4.91,4378740875,179964,6.56,24150,24800,24000,33050,17850,25450,24330.69,0.63,0,23745,30550,28000,24400,21850,18250,29275,23125,103,7600,1000,16280,50,1,10110545,2447,-40.40,4.05,12,1.78,-599.00,5982.00,36700,20240503,-34.06,11000,20241209,120.00,30700,-21.17,20250211,12900,87.60,20250102,36700,-34.06,20240503,11000,120.00,20241209,3.79,N,112290,1000,102 억,,64078,N,N,2,N,00,N
20250306,160743,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,25450,3800,2,17.55,65870841400,2642635,1961.50,22250,26950,20800,28100,15200,21650,24922.63,1.59,0,-95517,22583,22116,21733,21266,20883,21925,21075,103,6450,1000,13850,50,1,10110545,2573,-42.49,4.25,12,26.14,-599.00,5982.00,36700,20240503,-30.65,11000,20241209,131.36,30700,-17.10,20250211,12900,97.29,20250102,36700,-30.65,20240503,11000,131.36,20241209,3.86,N,112290,1000,102 억,,160429,N,N,2,N,00,N
20250306,150741,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,24250,2600,2,12.01,54751071975,2199191,1632.36,22250,26950,20800,28100,15200,21650,24896.01,1.59,0,-76697,22583,22116,21733,21266,20883,21925,21075,103,6450,1000,13850,50,1,10110545,2452,-40.48,4.05,12,21.75,-599.00,5982.00,36700,20240503,-33.92,11000,20241209,120.45,30700,-21.01,20250211,12900,87.98,20250102,36700,-33.92,20240503,11000,120.45,20241209,3.86,N,112290,1000,102 억,,160429,N,N,32,N,00,N
20250306,140741,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,20950,-700,5,-3.23,2804084775,131737,97.78,22250,22300,20800,28100,15200,21650,21285.48,1.59,0,-14571,22583,22116,21733,21266,20883,21925,21075,103,6450,1000,13850,50,1,10110545,2118,-34.97,3.50,12,1.30,-599.00,5982.00,36700,20240503,-42.92,11000,20241209,90.45,30700,-31.76,20250211,12900,62.40,20250102,36700,-42.92,20240503,11000,90.45,20241209,3.86,N,112290,1000,102 억,,160429,N,N,32,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 20250307 160745 57 100.00 KOSDAQ 화학 N N N N N 22300 -3150 5 -12.38 19554155575 824422 30.06 24150 24800 22050 33050 17850 25450 23721.98 0.63 0 -2940 30550 28000 24400 21850 18250 29275 23125 103 7600 1000 16280 50 1 10110545 2255 -37.23 3.73 12 8.15 -599.00 5982.00 36700 20240503 -39.24 11000 20241209 102.73 30700 -27.36 20250211 12900 72.87 20250102 36700 -39.24 20240503 11000 102.73 20241209 3.79 N 112290 1000 102 억 64078 N N 2 N 00 N
3 20250307 150749 57 100.00 KOSDAQ 화학 N N N N N 22250 -3200 5 -12.57 19013969950 800201 29.18 24150 24800 22050 33050 17850 25450 23761.32 0.63 0 -1514 30550 28000 24400 21850 18250 29275 23125 103 7600 1000 16280 50 1 10110545 2250 -37.15 3.72 12 7.91 -599.00 5982.00 36700 20240503 -39.37 11000 20241209 102.27 30700 -27.52 20250211 12900 72.48 20250102 36700 -39.37 20240503 11000 102.27 20241209 3.79 N 112290 1000 102 억 64078 N N 2 N 00 N
4 20250307 140746 57 100.00 KOSDAQ 화학 N N N N N 23000 -2450 5 -9.63 16612103750 693985 25.31 24150 24800 23000 33050 17850 25450 23937.09 0.63 0 277 30550 28000 24400 21850 18250 29275 23125 103 7600 1000 16280 50 1 10110545 2325 -38.40 3.84 12 6.86 -599.00 5982.00 36700 20240503 -37.33 11000 20241209 109.09 30700 -25.08 20250211 12900 78.29 20250102 36700 -37.33 20240503 11000 109.09 20241209 3.79 N 112290 1000 102 억 64078 N N 2 N 00 N
5 20250307 130748 57 100.00 KOSDAQ 화학 N N N N N 23550 -1900 5 -7.47 15648045775 652512 23.79 24150 24800 23000 33050 17850 25450 23981.05 0.63 0 5246 30550 28000 24400 21850 18250 29275 23125 103 7600 1000 16280 50 1 10110545 2381 -39.32 3.94 12 6.45 -599.00 5982.00 36700 20240503 -35.83 11000 20241209 114.09 30700 -23.29 20250211 12900 82.56 20250102 36700 -35.83 20240503 11000 114.09 20241209 3.79 N 112290 1000 102 억 64078 N N 2 N 00 N
6 20250307 120748 57 100.00 KOSDAQ 화학 N N N N N 23150 -2300 5 -9.04 15128161775 630247 22.98 24150 24800 23000 33050 17850 25450 24003.36 0.63 0 7078 30550 28000 24400 21850 18250 29275 23125 103 7600 1000 16280 50 1 10110545 2341 -38.65 3.87 12 6.23 -599.00 5982.00 36700 20240503 -36.92 11000 20241209 110.45 30700 -24.59 20250211 12900 79.46 20250102 36700 -36.92 20240503 11000 110.45 20241209 3.79 N 112290 1000 102 억 64078 N N 2 N 00 N
7 20250307 110746 57 100.00 KOSDAQ 화학 N N N N N 23700 -1750 5 -6.88 12928236975 536027 19.55 24150 24800 23600 33050 17850 25450 24118.43 0.63 0 13215 30550 28000 24400 21850 18250 29275 23125 103 7600 1000 16280 50 1 10110545 2396 -39.57 3.96 12 5.30 -599.00 5982.00 36700 20240503 -35.42 11000 20241209 115.45 30700 -22.80 20250211 12900 83.72 20250102 36700 -35.42 20240503 11000 115.45 20241209 3.79 N 112290 1000 102 억 64078 N N 2 N 00 N
8 20250307 100744 57 100.00 KOSDAQ 화학 N N N N N 24300 -1150 5 -4.52 10247098375 424699 15.49 24150 24800 23600 33050 17850 25450 24127.65 0.63 0 24832 30550 28000 24400 21850 18250 29275 23125 103 7600 1000 16280 50 1 10110545 2457 -40.57 4.06 12 4.20 -599.00 5982.00 36700 20240503 -33.79 11000 20241209 120.91 30700 -20.85 20250211 12900 88.37 20250102 36700 -33.79 20240503 11000 120.91 20241209 3.79 N 112290 1000 102 억 64078 N N 2 N 00 N
9 20250307 090749 57 100.00 KOSDAQ 화학 N N N N N 24200 -1250 5 -4.91 4378740875 179964 6.56 24150 24800 24000 33050 17850 25450 24330.69 0.63 0 23745 30550 28000 24400 21850 18250 29275 23125 103 7600 1000 16280 50 1 10110545 2447 -40.40 4.05 12 1.78 -599.00 5982.00 36700 20240503 -34.06 11000 20241209 120.00 30700 -21.17 20250211 12900 87.60 20250102 36700 -34.06 20240503 11000 120.00 20241209 3.79 N 112290 1000 102 억 64078 N N 2 N 00 N
10 20250306 160743 57 100.00 KOSDAQ 화학 N N N N N 25450 3800 2 17.55 65870841400 2642635 1961.50 22250 26950 20800 28100 15200 21650 24922.63 1.59 0 -95517 22583 22116 21733 21266 20883 21925 21075 103 6450 1000 13850 50 1 10110545 2573 -42.49 4.25 12 26.14 -599.00 5982.00 36700 20240503 -30.65 11000 20241209 131.36 30700 -17.10 20250211 12900 97.29 20250102 36700 -30.65 20240503 11000 131.36 20241209 3.86 N 112290 1000 102 억 160429 N N 2 N 00 N
11 20250306 150741 57 100.00 KOSDAQ 화학 N N N N N 24250 2600 2 12.01 54751071975 2199191 1632.36 22250 26950 20800 28100 15200 21650 24896.01 1.59 0 -76697 22583 22116 21733 21266 20883 21925 21075 103 6450 1000 13850 50 1 10110545 2452 -40.48 4.05 12 21.75 -599.00 5982.00 36700 20240503 -33.92 11000 20241209 120.45 30700 -21.01 20250211 12900 87.98 20250102 36700 -33.92 20240503 11000 120.45 20241209 3.86 N 112290 1000 102 억 160429 N N 32 N 00 N
12 20250306 140741 57 100.00 KOSDAQ 화학 N N N N N 20950 -700 5 -3.23 2804084775 131737 97.78 22250 22300 20800 28100 15200 21650 21285.48 1.59 0 -14571 22583 22116 21733 21266 20883 21925 21075 103 6450 1000 13850 50 1 10110545 2118 -34.97 3.50 12 1.30 -599.00 5982.00 36700 20240503 -42.92 11000 20241209 90.45 30700 -31.76 20250211 12900 62.40 20250102 36700 -42.92 20240503 11000 90.45 20241209 3.86 N 112290 1000 102 억 160429 N N 32 N 00 N