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
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
20250321,161010,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,14750,-110,5,-0.74,374132425,25519,108.90,15000,15000,14490,19310,10410,14860,14660.93,0.00,0,1062,15373,15116,14983,14726,14593,15050,14660,45,4450,500,9210,10,1,8922463,1316,-14.49,3.50,12,0.29,-1018.00,4220.00,31500,20240719,-53.17,9300,20240624,58.60,18900,-21.96,20250312,13550,8.86,20250203,31500,-53.17,20240719,9300,58.60,20240624,0.06,N,214260,500,44 억,,0,N,N,0,N,00,N
20250321,150955,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,14510,-350,5,-2.36,317192820,21638,92.34,15000,15000,14490,19310,10410,14860,14659.06,0.00,0,1952,15373,15116,14983,14726,14593,15050,14660,45,4450,500,9210,10,1,8922463,1295,-14.25,3.44,12,0.24,-1018.00,4220.00,31500,20240719,-53.94,9300,20240624,56.02,18900,-23.23,20250312,13550,7.08,20250203,31500,-53.94,20240719,9300,56.02,20240624,0.06,N,214260,500,44 억,,0,N,N,0,N,00,N
20250321,140956,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,14560,-300,5,-2.02,261861865,17830,76.09,15000,15000,14560,19310,10410,14860,14686.59,0.00,0,2720,15373,15116,14983,14726,14593,15050,14660,45,4450,500,9210,10,1,8922463,1299,-14.30,3.45,12,0.20,-1018.00,4220.00,31500,20240719,-53.78,9300,20240624,56.56,18900,-22.96,20250312,13550,7.45,20250203,31500,-53.78,20240719,9300,56.56,20240624,0.06,N,214260,500,44 억,,0,N,N,0,N,00,N
20250321,130957,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,14800,-60,5,-0.40,214191505,14568,62.17,15000,15000,14560,19310,10410,14860,14702.88,0.00,0,3420,15373,15116,14983,14726,14593,15050,14660,45,4450,500,9210,10,1,8922463,1321,-14.54,3.51,12,0.16,-1018.00,4220.00,31500,20240719,-53.02,9300,20240624,59.14,18900,-21.69,20250312,13550,9.23,20250203,31500,-53.02,20240719,9300,59.14,20240624,0.06,N,214260,500,44 억,,0,N,N,0,N,00,N
20250321,120958,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,14770,-90,5,-0.61,207208275,14095,60.15,15000,15000,14560,19310,10410,14860,14700.84,0.00,0,3303,15373,15116,14983,14726,14593,15050,14660,45,4450,500,9210,10,1,8922463,1318,-14.51,3.50,12,0.16,-1018.00,4220.00,31500,20240719,-53.11,9300,20240624,58.82,18900,-21.85,20250312,13550,9.00,20250203,31500,-53.11,20240719,9300,58.82,20240624,0.06,N,214260,500,44 억,,0,N,N,0,N,00,N
20250321,110956,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,14660,-200,5,-1.35,174476940,11880,50.70,15000,15000,14560,19310,10410,14860,14686.61,0.00,0,2275,15373,15116,14983,14726,14593,15050,14660,45,4450,500,9210,10,1,8922463,1308,-14.40,3.47,12,0.13,-1018.00,4220.00,31500,20240719,-53.46,9300,20240624,57.63,18900,-22.43,20250312,13550,8.19,20250203,31500,-53.46,20240719,9300,57.63,20240624,0.06,N,214260,500,44 억,,0,N,N,0,N,00,N
20250321,100959,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,14620,-240,5,-1.62,132390310,9010,38.45,15000,15000,14560,19310,10410,14860,14693.71,0.00,0,944,15373,15116,14983,14726,14593,15050,14660,45,4450,500,9210,10,1,8922463,1304,-14.36,3.46,12,0.10,-1018.00,4220.00,31500,20240719,-53.59,9300,20240624,57.20,18900,-22.65,20250312,13550,7.90,20250203,31500,-53.59,20240719,9300,57.20,20240624,0.06,N,214260,500,44 억,,0,N,N,0,N,00,N
20250321,091003,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,14700,-160,5,-1.08,50550900,3433,14.65,15000,15000,14600,19310,10410,14860,14724.99,0.00,0,1238,15373,15116,14983,14726,14593,15050,14660,45,4450,500,9210,10,1,8922463,1312,-14.44,3.48,12,0.04,-1018.00,4220.00,31500,20240719,-53.33,9300,20240624,58.06,18900,-22.22,20250312,13550,8.49,20250203,31500,-53.33,20240719,9300,58.06,20240624,0.06,N,214260,500,44 억,,0,N,N,0,N,00,N
20250320,161438,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,14860,-90,5,-0.60,351108445,23433,28.39,14980,15240,14850,19430,10470,14950,14983.59,0.00,0,2924,16303,15626,15243,14566,14183,15435,14375,45,4480,500,9260,10,1,8922463,1326,-14.60,3.52,12,0.26,-1018.00,4220.00,31500,20240719,-52.83,9300,20240624,59.78,18900,-21.38,20250312,13550,9.67,20250203,31500,-52.83,20240719,9300,59.78,20240624,0.06,N,214260,500,44 억,,0,N,N,0,N,00,N
20250320,150954,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,14860,-90,5,-0.60,325536125,21714,26.31,14980,15240,14850,19430,10470,14950,14991.99,0.00,0,2992,16303,15626,15243,14566,14183,15435,14375,45,4480,500,9260,10,1,8922463,1326,-14.60,3.52,12,0.24,-1018.00,4220.00,31500,20240719,-52.83,9300,20240624,59.78,18900,-21.38,20250312,13550,9.67,20250203,31500,-52.83,20240719,9300,59.78,20240624,0.06,N,214260,500,44 억,,0,N,N,0,N,00,N
20250320,140958,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,14920,-30,5,-0.20,296744100,19778,23.96,14980,15240,14850,19430,10470,14950,15003.75,0.00,0,2795,16303,15626,15243,14566,14183,15435,14375,45,4480,500,9260,10,1,8922463,1331,-14.66,3.54,12,0.22,-1018.00,4220.00,31500,20240719,-52.63,9300,20240624,60.43,18900,-21.06,20250312,13550,10.11,20250203,31500,-52.63,20240719,9300,60.43,20240624,0.06,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 20250321 161010 57 100.00 KOSDAQ 화학 N N N N N 14750 -110 5 -0.74 374132425 25519 108.90 15000 15000 14490 19310 10410 14860 14660.93 0.00 0 1062 15373 15116 14983 14726 14593 15050 14660 45 4450 500 9210 10 1 8922463 1316 -14.49 3.50 12 0.29 -1018.00 4220.00 31500 20240719 -53.17 9300 20240624 58.60 18900 -21.96 20250312 13550 8.86 20250203 31500 -53.17 20240719 9300 58.60 20240624 0.06 N 214260 500 44 억 0 N N 0 N 00 N
3 20250321 150955 57 100.00 KOSDAQ 화학 N N N N N 14510 -350 5 -2.36 317192820 21638 92.34 15000 15000 14490 19310 10410 14860 14659.06 0.00 0 1952 15373 15116 14983 14726 14593 15050 14660 45 4450 500 9210 10 1 8922463 1295 -14.25 3.44 12 0.24 -1018.00 4220.00 31500 20240719 -53.94 9300 20240624 56.02 18900 -23.23 20250312 13550 7.08 20250203 31500 -53.94 20240719 9300 56.02 20240624 0.06 N 214260 500 44 억 0 N N 0 N 00 N
4 20250321 140956 57 100.00 KOSDAQ 화학 N N N N N 14560 -300 5 -2.02 261861865 17830 76.09 15000 15000 14560 19310 10410 14860 14686.59 0.00 0 2720 15373 15116 14983 14726 14593 15050 14660 45 4450 500 9210 10 1 8922463 1299 -14.30 3.45 12 0.20 -1018.00 4220.00 31500 20240719 -53.78 9300 20240624 56.56 18900 -22.96 20250312 13550 7.45 20250203 31500 -53.78 20240719 9300 56.56 20240624 0.06 N 214260 500 44 억 0 N N 0 N 00 N
5 20250321 130957 57 100.00 KOSDAQ 화학 N N N N N 14800 -60 5 -0.40 214191505 14568 62.17 15000 15000 14560 19310 10410 14860 14702.88 0.00 0 3420 15373 15116 14983 14726 14593 15050 14660 45 4450 500 9210 10 1 8922463 1321 -14.54 3.51 12 0.16 -1018.00 4220.00 31500 20240719 -53.02 9300 20240624 59.14 18900 -21.69 20250312 13550 9.23 20250203 31500 -53.02 20240719 9300 59.14 20240624 0.06 N 214260 500 44 억 0 N N 0 N 00 N
6 20250321 120958 57 100.00 KOSDAQ 화학 N N N N N 14770 -90 5 -0.61 207208275 14095 60.15 15000 15000 14560 19310 10410 14860 14700.84 0.00 0 3303 15373 15116 14983 14726 14593 15050 14660 45 4450 500 9210 10 1 8922463 1318 -14.51 3.50 12 0.16 -1018.00 4220.00 31500 20240719 -53.11 9300 20240624 58.82 18900 -21.85 20250312 13550 9.00 20250203 31500 -53.11 20240719 9300 58.82 20240624 0.06 N 214260 500 44 억 0 N N 0 N 00 N
7 20250321 110956 57 100.00 KOSDAQ 화학 N N N N N 14660 -200 5 -1.35 174476940 11880 50.70 15000 15000 14560 19310 10410 14860 14686.61 0.00 0 2275 15373 15116 14983 14726 14593 15050 14660 45 4450 500 9210 10 1 8922463 1308 -14.40 3.47 12 0.13 -1018.00 4220.00 31500 20240719 -53.46 9300 20240624 57.63 18900 -22.43 20250312 13550 8.19 20250203 31500 -53.46 20240719 9300 57.63 20240624 0.06 N 214260 500 44 억 0 N N 0 N 00 N
8 20250321 100959 57 100.00 KOSDAQ 화학 N N N N N 14620 -240 5 -1.62 132390310 9010 38.45 15000 15000 14560 19310 10410 14860 14693.71 0.00 0 944 15373 15116 14983 14726 14593 15050 14660 45 4450 500 9210 10 1 8922463 1304 -14.36 3.46 12 0.10 -1018.00 4220.00 31500 20240719 -53.59 9300 20240624 57.20 18900 -22.65 20250312 13550 7.90 20250203 31500 -53.59 20240719 9300 57.20 20240624 0.06 N 214260 500 44 억 0 N N 0 N 00 N
9 20250321 091003 57 100.00 KOSDAQ 화학 N N N N N 14700 -160 5 -1.08 50550900 3433 14.65 15000 15000 14600 19310 10410 14860 14724.99 0.00 0 1238 15373 15116 14983 14726 14593 15050 14660 45 4450 500 9210 10 1 8922463 1312 -14.44 3.48 12 0.04 -1018.00 4220.00 31500 20240719 -53.33 9300 20240624 58.06 18900 -22.22 20250312 13550 8.49 20250203 31500 -53.33 20240719 9300 58.06 20240624 0.06 N 214260 500 44 억 0 N N 0 N 00 N
10 20250320 161438 57 100.00 KOSDAQ 화학 N N N N N 14860 -90 5 -0.60 351108445 23433 28.39 14980 15240 14850 19430 10470 14950 14983.59 0.00 0 2924 16303 15626 15243 14566 14183 15435 14375 45 4480 500 9260 10 1 8922463 1326 -14.60 3.52 12 0.26 -1018.00 4220.00 31500 20240719 -52.83 9300 20240624 59.78 18900 -21.38 20250312 13550 9.67 20250203 31500 -52.83 20240719 9300 59.78 20240624 0.06 N 214260 500 44 억 0 N N 0 N 00 N
11 20250320 150954 57 100.00 KOSDAQ 화학 N N N N N 14860 -90 5 -0.60 325536125 21714 26.31 14980 15240 14850 19430 10470 14950 14991.99 0.00 0 2992 16303 15626 15243 14566 14183 15435 14375 45 4480 500 9260 10 1 8922463 1326 -14.60 3.52 12 0.24 -1018.00 4220.00 31500 20240719 -52.83 9300 20240624 59.78 18900 -21.38 20250312 13550 9.67 20250203 31500 -52.83 20240719 9300 59.78 20240624 0.06 N 214260 500 44 억 0 N N 0 N 00 N
12 20250320 140958 57 100.00 KOSDAQ 화학 N N N N N 14920 -30 5 -0.20 296744100 19778 23.96 14980 15240 14850 19430 10470 14950 15003.75 0.00 0 2795 16303 15626 15243 14566 14183 15435 14375 45 4480 500 9260 10 1 8922463 1331 -14.66 3.54 12 0.22 -1018.00 4220.00 31500 20240719 -52.63 9300 20240624 60.43 18900 -21.06 20250312 13550 10.11 20250203 31500 -52.63 20240719 9300 60.43 20240624 0.06 N 214260 500 44 억 0 N N 0 N 00 N