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

Update 2025-03-12 2978 top30,price

Browse Source
This commit is contained in:
ened
2025-03-12 18:11:51 +09:00
parent 6758584357
commit 254d69d93c
2978 changed files with 32073 additions and 2737 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
214260/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
20250312,160932,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,16510,-1220,5,-6.88,5509788025,315006,705.58,17660,18900,16350,23000,12420,17730,17492.60,0.00,0,-61323,18403,18066,17443,17106,16483,18235,17275,45,5270,500,10990,10,1,8922463,1473,-16.22,3.91,12,3.53,-1018.00,4220.00,31500,20240719,-47.59,9300,20240624,77.53,18900,-12.65,20250312,13550,21.85,20250203,31500,-47.59,20240719,9300,77.53,20240624,0.07,N,214260,500,44 억,,0,N,N,0,N,00,N
20250312,150933,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,16500,-1230,5,-6.94,5403788555,308585,691.20,17660,18900,16350,23000,12420,17730,17511.51,0.00,0,-58691,18403,18066,17443,17106,16483,18235,17275,45,5270,500,10990,10,1,8922463,1472,-16.21,3.91,12,3.46,-1018.00,4220.00,31500,20240719,-47.62,9300,20240624,77.42,18900,-12.70,20250312,13550,21.77,20250203,31500,-47.62,20240719,9300,77.42,20240624,0.07,N,214260,500,44 억,,0,N,N,0,N,00,N
20250312,140931,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,16550,-1180,5,-6.66,5063151580,287895,644.85,17660,18900,16350,23000,12420,17730,17586.80,0.00,0,-56569,18403,18066,17443,17106,16483,18235,17275,45,5270,500,10990,10,1,8922463,1477,-16.26,3.92,12,3.23,-1018.00,4220.00,31500,20240719,-47.46,9300,20240624,77.96,18900,-12.43,20250312,13550,22.14,20250203,31500,-47.46,20240719,9300,77.96,20240624,0.07,N,214260,500,44 억,,0,N,N,0,N,00,N
20250312,130932,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,16400,-1330,5,-7.50,4707442310,266382,596.67,17660,18900,16400,23000,12420,17730,17671.77,0.00,0,-55931,18403,18066,17443,17106,16483,18235,17275,45,5270,500,10990,10,1,8922463,1463,-16.11,3.89,12,2.99,-1018.00,4220.00,31500,20240719,-47.94,9300,20240624,76.34,18900,-13.23,20250312,13550,21.03,20250203,31500,-47.94,20240719,9300,76.34,20240624,0.07,N,214260,500,44 억,,0,N,N,0,N,00,N
20250312,120934,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,16790,-940,5,-5.30,4263129860,239712,536.93,17660,18900,16450,23000,12420,17730,17784.38,0.00,0,-43444,18403,18066,17443,17106,16483,18235,17275,45,5270,500,10990,10,1,8922463,1498,-16.49,3.98,12,2.69,-1018.00,4220.00,31500,20240719,-46.70,9300,20240624,80.54,18900,-11.16,20250312,13550,23.91,20250203,31500,-46.70,20240719,9300,80.54,20240624,0.07,N,214260,500,44 억,,0,N,N,0,N,00,N
20250312,110927,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,17230,-500,5,-2.82,3366904100,187104,419.09,17660,18900,17000,23000,12420,17730,17994.83,0.00,0,-12044,18403,18066,17443,17106,16483,18235,17275,45,5270,500,10990,10,1,8922463,1537,-16.93,4.08,12,2.10,-1018.00,4220.00,31500,20240719,-45.30,9300,20240624,85.27,18900,-8.84,20250312,13550,27.16,20250203,31500,-45.30,20240719,9300,85.27,20240624,0.07,N,214260,500,44 억,,0,N,N,0,N,00,N
20250312,100929,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,17690,-40,5,-0.23,478884315,27413,61.40,17660,17800,17000,23000,12420,17730,17469.24,0.00,0,1117,18403,18066,17443,17106,16483,18235,17275,45,5270,500,10990,10,1,8922463,1578,-17.38,4.19,12,0.31,-1018.00,4220.00,31500,20240719,-43.84,9300,20240624,90.22,18300,-3.33,20250213,13550,30.55,20250203,31500,-43.84,20240719,9300,90.22,20240624,0.07,N,214260,500,44 억,,0,N,N,0,N,00,N
20250312,090936,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,17300,-430,5,-2.43,121971470,7089,15.88,17660,17660,17000,23000,12420,17730,17205.74,0.00,0,2477,18403,18066,17443,17106,16483,18235,17275,45,5270,500,10990,10,1,8922463,1544,-16.99,4.10,12,0.08,-1018.00,4220.00,31500,20240719,-45.08,9300,20240624,86.02,18300,-5.46,20250213,13550,27.68,20250203,31500,-45.08,20240719,9300,86.02,20240624,0.07,N,214260,500,44 억,,0,N,N,0,N,00,N
20250311,160924,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,17730,-190,5,-1.06,765391125,44450,48.66,17280,17780,16820,23250,12550,17920,17215.78,0.00,0,-9601,19080,18500,17370,16790,15660,18790,17080,45,5330,500,11110,10,1,8922463,1582,-17.42,4.20,12,0.50,-1018.00,4220.00,31500,20240719,-43.71,9300,20240624,90.65,18300,-3.11,20250213,13550,30.85,20250203,31500,-43.71,20240719,9300,90.65,20240624,0.07,N,214260,500,44 억,,0,N,N,0,N,00,N
20250311,150927,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,17700,-220,5,-1.23,724674585,42152,46.15,17280,17770,16820,23250,12550,17920,17191.94,0.00,0,-9590,19080,18500,17370,16790,15660,18790,17080,45,5330,500,11110,10,1,8922463,1579,-17.39,4.19,12,0.47,-1018.00,4220.00,31500,20240719,-43.81,9300,20240624,90.32,18300,-3.28,20250213,13550,30.63,20250203,31500,-43.81,20240719,9300,90.32,20240624,0.07,N,214260,500,44 억,,0,N,N,0,N,00,N
20250311,140929,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,17300,-620,5,-3.46,603045045,35220,38.56,17280,17770,16820,23250,12550,17920,17122.23,0.00,0,-10331,19080,18500,17370,16790,15660,18790,17080,45,5330,500,11110,10,1,8922463,1544,-16.99,4.10,12,0.39,-1018.00,4220.00,31500,20240719,-45.08,9300,20240624,86.02,18300,-5.46,20250213,13550,27.68,20250203,31500,-45.08,20240719,9300,86.02,20240624,0.07,N,214260,500,44 억,,0,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 20250312 160932 57 100.00 KOSDAQ 화학 N N N N N 16510 -1220 5 -6.88 5509788025 315006 705.58 17660 18900 16350 23000 12420 17730 17492.60 0.00 0 -61323 18403 18066 17443 17106 16483 18235 17275 45 5270 500 10990 10 1 8922463 1473 -16.22 3.91 12 3.53 -1018.00 4220.00 31500 20240719 -47.59 9300 20240624 77.53 18900 -12.65 20250312 13550 21.85 20250203 31500 -47.59 20240719 9300 77.53 20240624 0.07 N 214260 500 44 억 0 N N 0 N 00 N
3 20250312 150933 57 100.00 KOSDAQ 화학 N N N N N 16500 -1230 5 -6.94 5403788555 308585 691.20 17660 18900 16350 23000 12420 17730 17511.51 0.00 0 -58691 18403 18066 17443 17106 16483 18235 17275 45 5270 500 10990 10 1 8922463 1472 -16.21 3.91 12 3.46 -1018.00 4220.00 31500 20240719 -47.62 9300 20240624 77.42 18900 -12.70 20250312 13550 21.77 20250203 31500 -47.62 20240719 9300 77.42 20240624 0.07 N 214260 500 44 억 0 N N 0 N 00 N
4 20250312 140931 57 100.00 KOSDAQ 화학 N N N N N 16550 -1180 5 -6.66 5063151580 287895 644.85 17660 18900 16350 23000 12420 17730 17586.80 0.00 0 -56569 18403 18066 17443 17106 16483 18235 17275 45 5270 500 10990 10 1 8922463 1477 -16.26 3.92 12 3.23 -1018.00 4220.00 31500 20240719 -47.46 9300 20240624 77.96 18900 -12.43 20250312 13550 22.14 20250203 31500 -47.46 20240719 9300 77.96 20240624 0.07 N 214260 500 44 억 0 N N 0 N 00 N
5 20250312 130932 57 100.00 KOSDAQ 화학 N N N N N 16400 -1330 5 -7.50 4707442310 266382 596.67 17660 18900 16400 23000 12420 17730 17671.77 0.00 0 -55931 18403 18066 17443 17106 16483 18235 17275 45 5270 500 10990 10 1 8922463 1463 -16.11 3.89 12 2.99 -1018.00 4220.00 31500 20240719 -47.94 9300 20240624 76.34 18900 -13.23 20250312 13550 21.03 20250203 31500 -47.94 20240719 9300 76.34 20240624 0.07 N 214260 500 44 억 0 N N 0 N 00 N
6 20250312 120934 57 100.00 KOSDAQ 화학 N N N N N 16790 -940 5 -5.30 4263129860 239712 536.93 17660 18900 16450 23000 12420 17730 17784.38 0.00 0 -43444 18403 18066 17443 17106 16483 18235 17275 45 5270 500 10990 10 1 8922463 1498 -16.49 3.98 12 2.69 -1018.00 4220.00 31500 20240719 -46.70 9300 20240624 80.54 18900 -11.16 20250312 13550 23.91 20250203 31500 -46.70 20240719 9300 80.54 20240624 0.07 N 214260 500 44 억 0 N N 0 N 00 N
7 20250312 110927 57 100.00 KOSDAQ 화학 N N N N N 17230 -500 5 -2.82 3366904100 187104 419.09 17660 18900 17000 23000 12420 17730 17994.83 0.00 0 -12044 18403 18066 17443 17106 16483 18235 17275 45 5270 500 10990 10 1 8922463 1537 -16.93 4.08 12 2.10 -1018.00 4220.00 31500 20240719 -45.30 9300 20240624 85.27 18900 -8.84 20250312 13550 27.16 20250203 31500 -45.30 20240719 9300 85.27 20240624 0.07 N 214260 500 44 억 0 N N 0 N 00 N
8 20250312 100929 57 100.00 KOSDAQ 화학 N N N N N 17690 -40 5 -0.23 478884315 27413 61.40 17660 17800 17000 23000 12420 17730 17469.24 0.00 0 1117 18403 18066 17443 17106 16483 18235 17275 45 5270 500 10990 10 1 8922463 1578 -17.38 4.19 12 0.31 -1018.00 4220.00 31500 20240719 -43.84 9300 20240624 90.22 18300 -3.33 20250213 13550 30.55 20250203 31500 -43.84 20240719 9300 90.22 20240624 0.07 N 214260 500 44 억 0 N N 0 N 00 N
9 20250312 090936 57 100.00 KOSDAQ 화학 N N N N N 17300 -430 5 -2.43 121971470 7089 15.88 17660 17660 17000 23000 12420 17730 17205.74 0.00 0 2477 18403 18066 17443 17106 16483 18235 17275 45 5270 500 10990 10 1 8922463 1544 -16.99 4.10 12 0.08 -1018.00 4220.00 31500 20240719 -45.08 9300 20240624 86.02 18300 -5.46 20250213 13550 27.68 20250203 31500 -45.08 20240719 9300 86.02 20240624 0.07 N 214260 500 44 억 0 N N 0 N 00 N
10 20250311 160924 57 100.00 KOSDAQ 화학 N N N N N 17730 -190 5 -1.06 765391125 44450 48.66 17280 17780 16820 23250 12550 17920 17215.78 0.00 0 -9601 19080 18500 17370 16790 15660 18790 17080 45 5330 500 11110 10 1 8922463 1582 -17.42 4.20 12 0.50 -1018.00 4220.00 31500 20240719 -43.71 9300 20240624 90.65 18300 -3.11 20250213 13550 30.85 20250203 31500 -43.71 20240719 9300 90.65 20240624 0.07 N 214260 500 44 억 0 N N 0 N 00 N
11 20250311 150927 57 100.00 KOSDAQ 화학 N N N N N 17700 -220 5 -1.23 724674585 42152 46.15 17280 17770 16820 23250 12550 17920 17191.94 0.00 0 -9590 19080 18500 17370 16790 15660 18790 17080 45 5330 500 11110 10 1 8922463 1579 -17.39 4.19 12 0.47 -1018.00 4220.00 31500 20240719 -43.81 9300 20240624 90.32 18300 -3.28 20250213 13550 30.63 20250203 31500 -43.81 20240719 9300 90.32 20240624 0.07 N 214260 500 44 억 0 N N 0 N 00 N
12 20250311 140929 57 100.00 KOSDAQ 화학 N N N N N 17300 -620 5 -3.46 603045045 35220 38.56 17280 17770 16820 23250 12550 17920 17122.23 0.00 0 -10331 19080 18500 17370 16790 15660 18790 17080 45 5330 500 11110 10 1 8922463 1544 -16.99 4.10 12 0.39 -1018.00 4220.00 31500 20240719 -45.08 9300 20240624 86.02 18300 -5.46 20250213 13550 27.68 20250203 31500 -45.08 20240719 9300 86.02 20240624 0.07 N 214260 500 44 억 0 N N 0 N 00 N