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
097870/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
20250321,160802,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,6950,440,2,6.76,3312800015,485661,103.36,6480,6960,6460,8460,4560,6510,6821.07,2.23,0,34760,7236,6872,6606,6242,5976,7055,6425,42,1950,500,4030,10,1,8490000,590,13.14,0.74,06,5.72,529.00,9431.00,10470,20241218,-33.62,5170,20241209,34.43,8080,-13.99,20250115,6100,13.93,20250311,10470,-33.62,20241218,5170,34.43,20241209,4.79,N,097870,500,42 억,,189461,N,N,0,N,00,N
20250321,150747,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,6860,350,2,5.38,3112042650,456594,97.17,6480,6960,6460,8460,4560,6510,6815.78,2.23,0,32159,7236,6872,6606,6242,5976,7055,6425,42,1950,500,4030,10,1,8490000,582,12.97,0.73,06,5.38,529.00,9431.00,10470,20241218,-34.48,5170,20241209,32.69,8080,-15.10,20250115,6100,12.46,20250311,10470,-34.48,20241218,5170,32.69,20241209,4.79,N,097870,500,42 억,,189461,N,N,0,N,00,N
20250321,140747,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,6840,330,2,5.07,2897761810,425150,90.48,6480,6960,6460,8460,4560,6510,6815.86,2.23,0,31373,7236,6872,6606,6242,5976,7055,6425,42,1950,500,4030,10,1,8490000,581,12.93,0.73,06,5.01,529.00,9431.00,10470,20241218,-34.67,5170,20241209,32.30,8080,-15.35,20250115,6100,12.13,20250311,10470,-34.67,20241218,5170,32.30,20241209,4.79,N,097870,500,42 억,,189461,N,N,0,N,00,N
20250321,130748,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,6790,280,2,4.30,2773002770,406842,86.58,6480,6960,6460,8460,4560,6510,6815.92,2.23,0,30549,7236,6872,6606,6242,5976,7055,6425,42,1950,500,4030,10,1,8490000,576,12.84,0.72,06,4.79,529.00,9431.00,10470,20241218,-35.15,5170,20241209,31.33,8080,-15.97,20250115,6100,11.31,20250311,10470,-35.15,20241218,5170,31.33,20241209,4.79,N,097870,500,42 억,,189461,N,N,0,N,00,N
20250321,120748,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,6825,315,2,4.84,2595535060,380770,81.03,6480,6960,6460,8460,4560,6510,6816.54,2.23,0,25686,7236,6872,6606,6242,5976,7055,6425,42,1950,500,4030,10,1,8490000,579,12.90,0.72,06,4.48,529.00,9431.00,10470,20241218,-34.81,5170,20241209,32.01,8080,-15.53,20250115,6100,11.89,20250311,10470,-34.81,20241218,5170,32.01,20241209,4.79,N,097870,500,42 억,,189461,N,N,0,N,00,N
20250321,110748,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,6810,300,2,4.61,2491979235,365540,77.79,6480,6960,6460,8460,4560,6510,6817.25,2.23,0,21970,7236,6872,6606,6242,5976,7055,6425,42,1950,500,4030,10,1,8490000,578,12.87,0.72,06,4.31,529.00,9431.00,10470,20241218,-34.96,5170,20241209,31.72,8080,-15.72,20250115,6100,11.64,20250311,10470,-34.96,20241218,5170,31.72,20241209,4.79,N,097870,500,42 억,,189461,N,N,0,N,00,N
20250321,100749,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,6840,330,2,5.07,1708256205,251780,53.58,6480,6900,6460,8460,4560,6510,6784.72,2.23,0,-6901,7236,6872,6606,6242,5976,7055,6425,42,1950,500,4030,10,1,8490000,581,12.93,0.73,06,2.97,529.00,9431.00,10470,20241218,-34.67,5170,20241209,32.30,8080,-15.35,20250115,6100,12.13,20250311,10470,-34.67,20241218,5170,32.30,20241209,4.79,N,097870,500,42 억,,189461,N,N,0,N,00,N
20250321,090752,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,6720,210,2,3.23,155830080,23503,5.00,6480,6750,6460,8460,4560,6510,6630.22,2.23,0,-1609,7236,6872,6606,6242,5976,7055,6425,42,1950,500,4030,10,1,8490000,571,12.70,0.71,06,0.28,529.00,9431.00,10470,20241218,-35.82,5170,20241209,29.98,8080,-16.83,20250115,6100,10.16,20250311,10470,-35.82,20241218,5170,29.98,20241209,4.79,N,097870,500,42 억,,189461,N,N,0,N,00,N
20250320,161231,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,6510,110,2,1.72,3124852960,466645,1219.03,6340,6970,6340,8320,4480,6400,6696.64,2.39,0,-27211,6586,6492,6366,6272,6146,6540,6320,42,1920,500,3960,10,1,8490000,553,12.31,0.69,06,5.50,529.00,9431.00,10470,20241218,-37.82,5170,20241209,25.92,8080,-19.43,20250115,6100,6.72,20250311,10470,-37.82,20241218,5170,25.92,20241209,4.93,N,097870,500,42 억,,202971,N,N,0,N,00,N
20250320,150746,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,6530,130,2,2.03,3094214410,461937,1206.73,6340,6970,6340,8320,4480,6400,6698.53,2.39,0,-27140,6586,6492,6366,6272,6146,6540,6320,42,1920,500,3960,10,1,8490000,554,12.34,0.69,06,5.44,529.00,9431.00,10470,20241218,-37.63,5170,20241209,26.31,8080,-19.18,20250115,6100,7.05,20250311,10470,-37.63,20241218,5170,26.31,20241209,4.93,N,097870,500,42 억,,202971,N,N,0,N,00,N
20250320,140749,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,6520,120,2,1.88,3007896350,448698,1172.15,6340,6970,6340,8320,4480,6400,6703.80,2.39,0,-22250,6586,6492,6366,6272,6146,6540,6320,42,1920,500,3960,10,1,8490000,554,12.33,0.69,06,5.29,529.00,9431.00,10470,20241218,-37.73,5170,20241209,26.11,8080,-19.31,20250115,6100,6.89,20250311,10470,-37.73,20241218,5170,26.11,20241209,4.93,N,097870,500,42 억,,202971,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 160802 57 100.00 KOSDAQ 화학 N N N N N 6950 440 2 6.76 3312800015 485661 103.36 6480 6960 6460 8460 4560 6510 6821.07 2.23 0 34760 7236 6872 6606 6242 5976 7055 6425 42 1950 500 4030 10 1 8490000 590 13.14 0.74 06 5.72 529.00 9431.00 10470 20241218 -33.62 5170 20241209 34.43 8080 -13.99 20250115 6100 13.93 20250311 10470 -33.62 20241218 5170 34.43 20241209 4.79 N 097870 500 42 억 189461 N N 0 N 00 N
3 20250321 150747 57 100.00 KOSDAQ 화학 N N N N N 6860 350 2 5.38 3112042650 456594 97.17 6480 6960 6460 8460 4560 6510 6815.78 2.23 0 32159 7236 6872 6606 6242 5976 7055 6425 42 1950 500 4030 10 1 8490000 582 12.97 0.73 06 5.38 529.00 9431.00 10470 20241218 -34.48 5170 20241209 32.69 8080 -15.10 20250115 6100 12.46 20250311 10470 -34.48 20241218 5170 32.69 20241209 4.79 N 097870 500 42 억 189461 N N 0 N 00 N
4 20250321 140747 57 100.00 KOSDAQ 화학 N N N N N 6840 330 2 5.07 2897761810 425150 90.48 6480 6960 6460 8460 4560 6510 6815.86 2.23 0 31373 7236 6872 6606 6242 5976 7055 6425 42 1950 500 4030 10 1 8490000 581 12.93 0.73 06 5.01 529.00 9431.00 10470 20241218 -34.67 5170 20241209 32.30 8080 -15.35 20250115 6100 12.13 20250311 10470 -34.67 20241218 5170 32.30 20241209 4.79 N 097870 500 42 억 189461 N N 0 N 00 N
5 20250321 130748 57 100.00 KOSDAQ 화학 N N N N N 6790 280 2 4.30 2773002770 406842 86.58 6480 6960 6460 8460 4560 6510 6815.92 2.23 0 30549 7236 6872 6606 6242 5976 7055 6425 42 1950 500 4030 10 1 8490000 576 12.84 0.72 06 4.79 529.00 9431.00 10470 20241218 -35.15 5170 20241209 31.33 8080 -15.97 20250115 6100 11.31 20250311 10470 -35.15 20241218 5170 31.33 20241209 4.79 N 097870 500 42 억 189461 N N 0 N 00 N
6 20250321 120748 57 100.00 KOSDAQ 화학 N N N N N 6825 315 2 4.84 2595535060 380770 81.03 6480 6960 6460 8460 4560 6510 6816.54 2.23 0 25686 7236 6872 6606 6242 5976 7055 6425 42 1950 500 4030 10 1 8490000 579 12.90 0.72 06 4.48 529.00 9431.00 10470 20241218 -34.81 5170 20241209 32.01 8080 -15.53 20250115 6100 11.89 20250311 10470 -34.81 20241218 5170 32.01 20241209 4.79 N 097870 500 42 억 189461 N N 0 N 00 N
7 20250321 110748 57 100.00 KOSDAQ 화학 N N N N N 6810 300 2 4.61 2491979235 365540 77.79 6480 6960 6460 8460 4560 6510 6817.25 2.23 0 21970 7236 6872 6606 6242 5976 7055 6425 42 1950 500 4030 10 1 8490000 578 12.87 0.72 06 4.31 529.00 9431.00 10470 20241218 -34.96 5170 20241209 31.72 8080 -15.72 20250115 6100 11.64 20250311 10470 -34.96 20241218 5170 31.72 20241209 4.79 N 097870 500 42 억 189461 N N 0 N 00 N
8 20250321 100749 57 100.00 KOSDAQ 화학 N N N N N 6840 330 2 5.07 1708256205 251780 53.58 6480 6900 6460 8460 4560 6510 6784.72 2.23 0 -6901 7236 6872 6606 6242 5976 7055 6425 42 1950 500 4030 10 1 8490000 581 12.93 0.73 06 2.97 529.00 9431.00 10470 20241218 -34.67 5170 20241209 32.30 8080 -15.35 20250115 6100 12.13 20250311 10470 -34.67 20241218 5170 32.30 20241209 4.79 N 097870 500 42 억 189461 N N 0 N 00 N
9 20250321 090752 57 100.00 KOSDAQ 화학 N N N N N 6720 210 2 3.23 155830080 23503 5.00 6480 6750 6460 8460 4560 6510 6630.22 2.23 0 -1609 7236 6872 6606 6242 5976 7055 6425 42 1950 500 4030 10 1 8490000 571 12.70 0.71 06 0.28 529.00 9431.00 10470 20241218 -35.82 5170 20241209 29.98 8080 -16.83 20250115 6100 10.16 20250311 10470 -35.82 20241218 5170 29.98 20241209 4.79 N 097870 500 42 억 189461 N N 0 N 00 N
10 20250320 161231 57 100.00 KOSDAQ 화학 N N N N N 6510 110 2 1.72 3124852960 466645 1219.03 6340 6970 6340 8320 4480 6400 6696.64 2.39 0 -27211 6586 6492 6366 6272 6146 6540 6320 42 1920 500 3960 10 1 8490000 553 12.31 0.69 06 5.50 529.00 9431.00 10470 20241218 -37.82 5170 20241209 25.92 8080 -19.43 20250115 6100 6.72 20250311 10470 -37.82 20241218 5170 25.92 20241209 4.93 N 097870 500 42 억 202971 N N 0 N 00 N
11 20250320 150746 57 100.00 KOSDAQ 화학 N N N N N 6530 130 2 2.03 3094214410 461937 1206.73 6340 6970 6340 8320 4480 6400 6698.53 2.39 0 -27140 6586 6492 6366 6272 6146 6540 6320 42 1920 500 3960 10 1 8490000 554 12.34 0.69 06 5.44 529.00 9431.00 10470 20241218 -37.63 5170 20241209 26.31 8080 -19.18 20250115 6100 7.05 20250311 10470 -37.63 20241218 5170 26.31 20241209 4.93 N 097870 500 42 억 202971 N N 0 N 00 N
12 20250320 140749 57 100.00 KOSDAQ 화학 N N N N N 6520 120 2 1.88 3007896350 448698 1172.15 6340 6970 6340 8320 4480 6400 6703.80 2.39 0 -22250 6586 6492 6366 6272 6146 6540 6320 42 1920 500 3960 10 1 8490000 554 12.33 0.69 06 5.29 529.00 9431.00 10470 20241218 -37.73 5170 20241209 26.11 8080 -19.31 20250115 6100 6.89 20250311 10470 -37.73 20241218 5170 26.11 20241209 4.93 N 097870 500 42 억 202971 N N 0 N 00 N