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
260930/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
20250321,161106,57,100.00,KOSDAQ,신저가,화학,N,N,N,N, ,N,4410,160,2,3.76,427334624,100911,221.30,4195,4445,4105,5520,2975,4250,4234.71,1.39,0,-15986,4413,4331,4263,4181,4113,4297,4147,97,1270,500,2970,5,1,19341591,853,12.28,0.51,12,0.52,359.00,8657.00,8650,20240614,-49.02,4105,20250321,7.43,5480,-19.53,20250115,4105,7.43,20250321,8650,-49.02,20240614,4105,7.43,20250321,2.98,N,260930,500,96 억,,269390,N,N,0,N,00,N
20250321,151051,57,100.00,KOSDAQ,신저가,화학,N,N,N,N, ,N,4400,150,2,3.53,411958149,97426,213.66,4195,4445,4105,5520,2975,4250,4228.42,1.39,0,-14331,4413,4331,4263,4181,4113,4297,4147,97,1270,500,2970,5,1,19341591,851,12.26,0.51,12,0.50,359.00,8657.00,8650,20240614,-49.13,4105,20250321,7.19,5480,-19.71,20250115,4105,7.19,20250321,8650,-49.13,20240614,4105,7.19,20250321,2.98,N,260930,500,96 억,,269390,N,N,0,N,00,N
20250321,141052,57,100.00,KOSDAQ,신저가,화학,N,N,N,N, ,N,4400,150,2,3.53,345679119,82386,180.68,4195,4435,4105,5520,2975,4250,4195.85,1.39,0,-14238,4413,4331,4263,4181,4113,4297,4147,97,1270,500,2970,5,1,19341591,851,12.26,0.51,12,0.43,359.00,8657.00,8650,20240614,-49.13,4105,20250321,7.19,5480,-19.71,20250115,4105,7.19,20250321,8650,-49.13,20240614,4105,7.19,20250321,2.98,N,260930,500,96 억,,269390,N,N,0,N,00,N
20250321,131053,57,100.00,KOSDAQ,신저가,화학,N,N,N,N, ,N,4280,30,2,0.71,304070289,72786,159.62,4195,4280,4105,5520,2975,4250,4177.59,1.39,0,-10631,4413,4331,4263,4181,4113,4297,4147,97,1270,500,2970,5,1,19341591,828,11.92,0.49,12,0.38,359.00,8657.00,8650,20240614,-50.52,4105,20250321,4.26,5480,-21.90,20250115,4105,4.26,20250321,8650,-50.52,20240614,4105,4.26,20250321,2.98,N,260930,500,96 억,,269390,N,N,0,N,00,N
20250321,121054,57,100.00,KOSDAQ,신저가,화학,N,N,N,N, ,N,4250,0,3,0.00,282666210,67767,148.62,4195,4265,4105,5520,2975,4250,4171.14,1.39,0,-9474,4413,4331,4263,4181,4113,4297,4147,97,1270,500,2970,5,1,19341591,822,11.84,0.49,12,0.35,359.00,8657.00,8650,20240614,-50.87,4105,20250321,3.53,5480,-22.45,20250115,4105,3.53,20250321,8650,-50.87,20240614,4105,3.53,20250321,2.98,N,260930,500,96 억,,269390,N,N,0,N,00,N
20250321,111053,57,100.00,KOSDAQ,신저가,화학,N,N,N,N, ,N,4205,-45,5,-1.06,256502550,61586,135.06,4195,4255,4105,5520,2975,4250,4164.94,1.39,0,-9323,4413,4331,4263,4181,4113,4297,4147,97,1270,500,2970,5,1,19341591,813,11.71,0.49,12,0.32,359.00,8657.00,8650,20240614,-51.39,4105,20250321,2.44,5480,-23.27,20250115,4105,2.44,20250321,8650,-51.39,20240614,4105,2.44,20250321,2.98,N,260930,500,96 억,,269390,N,N,0,N,00,N
20250321,101055,57,100.00,KOSDAQ,신저가,화학,N,N,N,N, ,N,4160,-90,5,-2.12,152199810,36770,80.64,4195,4250,4105,5520,2975,4250,4139.23,1.39,0,-9328,4413,4331,4263,4181,4113,4297,4147,97,1270,500,2970,5,1,19341591,805,11.59,0.48,12,0.19,359.00,8657.00,8650,20240614,-51.91,4105,20250321,1.34,5480,-24.09,20250115,4105,1.34,20250321,8650,-51.91,20240614,4105,1.34,20250321,2.98,N,260930,500,96 억,,269390,N,N,0,N,00,N
20250321,091100,57,100.00,KOSDAQ,신저가,화학,N,N,N,N, ,N,4180,-70,5,-1.65,28614820,6831,14.98,4195,4250,4150,5520,2975,4250,4188.94,1.39,0,-5138,4413,4331,4263,4181,4113,4297,4147,97,1270,500,2970,5,1,19341591,808,11.64,0.48,12,0.04,359.00,8657.00,8650,20240614,-51.68,4150,20250321,0.72,5480,-23.72,20250115,4150,0.72,20250321,8650,-51.68,20240614,4150,0.72,20250321,2.98,N,260930,500,96 억,,269390,N,N,0,N,00,N
20250320,161706,57,100.00,KOSDAQ,신저가,화학,N,N,N,N, ,N,4250,-95,5,-2.19,193159642,45440,270.28,4345,4345,4195,5640,3045,4345,4250.87,1.37,0,-232,4448,4396,4328,4276,4208,4362,4242,97,1295,500,3040,5,1,19341591,822,11.84,0.49,12,0.23,359.00,8657.00,8650,20240614,-50.87,4195,20250320,1.31,5480,-22.45,20250115,4195,1.31,20250320,8650,-50.87,20240614,4195,1.31,20250320,2.99,N,260930,500,96 억,,264094,N,N,0,N,00,N
20250320,151049,57,100.00,KOSDAQ,신저가,화학,N,N,N,N, ,N,4290,-55,5,-1.27,173164872,40722,242.22,4345,4345,4195,5640,3045,4345,4252.36,1.37,0,1027,4448,4396,4328,4276,4208,4362,4242,97,1295,500,3040,5,1,19341591,830,11.95,0.50,12,0.21,359.00,8657.00,8650,20240614,-50.40,4195,20250320,2.26,5480,-21.72,20250115,4195,2.26,20250320,8650,-50.40,20240614,4195,2.26,20250320,2.99,N,260930,500,96 억,,264094,N,N,0,N,00,N
20250320,141053,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,4270,-75,5,-1.73,74737742,17437,103.72,4345,4345,4250,5640,3045,4345,4286.15,1.37,0,-4303,4448,4396,4328,4276,4208,4362,4242,97,1295,500,3040,5,1,19341591,826,11.89,0.49,12,0.09,359.00,8657.00,8650,20240614,-50.64,4210,20250304,1.43,5480,-22.08,20250115,4210,1.43,20250304,8650,-50.64,20240614,4210,1.43,20250304,2.99,N,260930,500,96 억,,264094,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 161106 57 100.00 KOSDAQ 신저가 화학 N N N N N 4410 160 2 3.76 427334624 100911 221.30 4195 4445 4105 5520 2975 4250 4234.71 1.39 0 -15986 4413 4331 4263 4181 4113 4297 4147 97 1270 500 2970 5 1 19341591 853 12.28 0.51 12 0.52 359.00 8657.00 8650 20240614 -49.02 4105 20250321 7.43 5480 -19.53 20250115 4105 7.43 20250321 8650 -49.02 20240614 4105 7.43 20250321 2.98 N 260930 500 96 억 269390 N N 0 N 00 N
3 20250321 151051 57 100.00 KOSDAQ 신저가 화학 N N N N N 4400 150 2 3.53 411958149 97426 213.66 4195 4445 4105 5520 2975 4250 4228.42 1.39 0 -14331 4413 4331 4263 4181 4113 4297 4147 97 1270 500 2970 5 1 19341591 851 12.26 0.51 12 0.50 359.00 8657.00 8650 20240614 -49.13 4105 20250321 7.19 5480 -19.71 20250115 4105 7.19 20250321 8650 -49.13 20240614 4105 7.19 20250321 2.98 N 260930 500 96 억 269390 N N 0 N 00 N
4 20250321 141052 57 100.00 KOSDAQ 신저가 화학 N N N N N 4400 150 2 3.53 345679119 82386 180.68 4195 4435 4105 5520 2975 4250 4195.85 1.39 0 -14238 4413 4331 4263 4181 4113 4297 4147 97 1270 500 2970 5 1 19341591 851 12.26 0.51 12 0.43 359.00 8657.00 8650 20240614 -49.13 4105 20250321 7.19 5480 -19.71 20250115 4105 7.19 20250321 8650 -49.13 20240614 4105 7.19 20250321 2.98 N 260930 500 96 억 269390 N N 0 N 00 N
5 20250321 131053 57 100.00 KOSDAQ 신저가 화학 N N N N N 4280 30 2 0.71 304070289 72786 159.62 4195 4280 4105 5520 2975 4250 4177.59 1.39 0 -10631 4413 4331 4263 4181 4113 4297 4147 97 1270 500 2970 5 1 19341591 828 11.92 0.49 12 0.38 359.00 8657.00 8650 20240614 -50.52 4105 20250321 4.26 5480 -21.90 20250115 4105 4.26 20250321 8650 -50.52 20240614 4105 4.26 20250321 2.98 N 260930 500 96 억 269390 N N 0 N 00 N
6 20250321 121054 57 100.00 KOSDAQ 신저가 화학 N N N N N 4250 0 3 0.00 282666210 67767 148.62 4195 4265 4105 5520 2975 4250 4171.14 1.39 0 -9474 4413 4331 4263 4181 4113 4297 4147 97 1270 500 2970 5 1 19341591 822 11.84 0.49 12 0.35 359.00 8657.00 8650 20240614 -50.87 4105 20250321 3.53 5480 -22.45 20250115 4105 3.53 20250321 8650 -50.87 20240614 4105 3.53 20250321 2.98 N 260930 500 96 억 269390 N N 0 N 00 N
7 20250321 111053 57 100.00 KOSDAQ 신저가 화학 N N N N N 4205 -45 5 -1.06 256502550 61586 135.06 4195 4255 4105 5520 2975 4250 4164.94 1.39 0 -9323 4413 4331 4263 4181 4113 4297 4147 97 1270 500 2970 5 1 19341591 813 11.71 0.49 12 0.32 359.00 8657.00 8650 20240614 -51.39 4105 20250321 2.44 5480 -23.27 20250115 4105 2.44 20250321 8650 -51.39 20240614 4105 2.44 20250321 2.98 N 260930 500 96 억 269390 N N 0 N 00 N
8 20250321 101055 57 100.00 KOSDAQ 신저가 화학 N N N N N 4160 -90 5 -2.12 152199810 36770 80.64 4195 4250 4105 5520 2975 4250 4139.23 1.39 0 -9328 4413 4331 4263 4181 4113 4297 4147 97 1270 500 2970 5 1 19341591 805 11.59 0.48 12 0.19 359.00 8657.00 8650 20240614 -51.91 4105 20250321 1.34 5480 -24.09 20250115 4105 1.34 20250321 8650 -51.91 20240614 4105 1.34 20250321 2.98 N 260930 500 96 억 269390 N N 0 N 00 N
9 20250321 091100 57 100.00 KOSDAQ 신저가 화학 N N N N N 4180 -70 5 -1.65 28614820 6831 14.98 4195 4250 4150 5520 2975 4250 4188.94 1.39 0 -5138 4413 4331 4263 4181 4113 4297 4147 97 1270 500 2970 5 1 19341591 808 11.64 0.48 12 0.04 359.00 8657.00 8650 20240614 -51.68 4150 20250321 0.72 5480 -23.72 20250115 4150 0.72 20250321 8650 -51.68 20240614 4150 0.72 20250321 2.98 N 260930 500 96 억 269390 N N 0 N 00 N
10 20250320 161706 57 100.00 KOSDAQ 신저가 화학 N N N N N 4250 -95 5 -2.19 193159642 45440 270.28 4345 4345 4195 5640 3045 4345 4250.87 1.37 0 -232 4448 4396 4328 4276 4208 4362 4242 97 1295 500 3040 5 1 19341591 822 11.84 0.49 12 0.23 359.00 8657.00 8650 20240614 -50.87 4195 20250320 1.31 5480 -22.45 20250115 4195 1.31 20250320 8650 -50.87 20240614 4195 1.31 20250320 2.99 N 260930 500 96 억 264094 N N 0 N 00 N
11 20250320 151049 57 100.00 KOSDAQ 신저가 화학 N N N N N 4290 -55 5 -1.27 173164872 40722 242.22 4345 4345 4195 5640 3045 4345 4252.36 1.37 0 1027 4448 4396 4328 4276 4208 4362 4242 97 1295 500 3040 5 1 19341591 830 11.95 0.50 12 0.21 359.00 8657.00 8650 20240614 -50.40 4195 20250320 2.26 5480 -21.72 20250115 4195 2.26 20250320 8650 -50.40 20240614 4195 2.26 20250320 2.99 N 260930 500 96 억 264094 N N 0 N 00 N
12 20250320 141053 57 100.00 KOSDAQ 화학 N N N N N 4270 -75 5 -1.73 74737742 17437 103.72 4345 4345 4250 5640 3045 4345 4286.15 1.37 0 -4303 4448 4396 4328 4276 4208 4362 4242 97 1295 500 3040 5 1 19341591 826 11.89 0.49 12 0.09 359.00 8657.00 8650 20240614 -50.64 4210 20250304 1.43 5480 -22.08 20250115 4210 1.43 20250304 8650 -50.64 20240614 4210 1.43 20250304 2.99 N 260930 500 96 억 264094 N N 0 N 00 N