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
265740/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
20250321,161113,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,5010,-120,5,-2.34,145348745,28858,156.61,5050,5160,4980,6660,3600,5130,5036.98,0.42,0,-2045,5196,5162,5106,5072,5016,5175,5085,9,1530,100,3480,10,1,8931800,447,-8.53,0.81,12,0.32,-587.00,6184.00,9790,20240614,-48.83,4405,20241209,13.73,6330,-20.85,20250116,4625,8.32,20250102,9790,-48.83,20240614,4405,13.73,20241209,2.15,N,265740,100,8 억,,37815,N,N,0,N,00,N
20250321,151058,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,5080,-50,5,-0.97,123920315,24620,133.61,5050,5160,4980,6660,3600,5130,5033.32,0.42,0,-1224,5196,5162,5106,5072,5016,5175,5085,9,1530,100,3480,10,1,8931800,454,-8.65,0.82,12,0.28,-587.00,6184.00,9790,20240614,-48.11,4405,20241209,15.32,6330,-19.75,20250116,4625,9.84,20250102,9790,-48.11,20240614,4405,15.32,20241209,2.15,N,265740,100,8 억,,37815,N,N,0,N,00,N
20250321,141059,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,5080,-50,5,-0.97,116632905,23173,125.76,5050,5160,4980,6660,3600,5130,5033.14,0.42,0,-1167,5196,5162,5106,5072,5016,5175,5085,9,1530,100,3480,10,1,8931800,454,-8.65,0.82,12,0.26,-587.00,6184.00,9790,20240614,-48.11,4405,20241209,15.32,6330,-19.75,20250116,4625,9.84,20250102,9790,-48.11,20240614,4405,15.32,20241209,2.15,N,265740,100,8 억,,37815,N,N,0,N,00,N
20250321,131100,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,5030,-100,5,-1.95,106416885,21135,114.70,5050,5160,4980,6660,3600,5130,5035.10,0.42,0,-968,5196,5162,5106,5072,5016,5175,5085,9,1530,100,3480,10,1,8931800,449,-8.57,0.81,12,0.24,-587.00,6184.00,9790,20240614,-48.62,4405,20241209,14.19,6330,-20.54,20250116,4625,8.76,20250102,9790,-48.62,20240614,4405,14.19,20241209,2.15,N,265740,100,8 억,,37815,N,N,0,N,00,N
20250321,121101,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,5100,-30,5,-0.58,87374185,17368,94.25,5050,5160,4980,6660,3600,5130,5030.76,0.42,0,-2069,5196,5162,5106,5072,5016,5175,5085,9,1530,100,3480,10,1,8931800,456,-8.69,0.82,12,0.19,-587.00,6184.00,9790,20240614,-47.91,4405,20241209,15.78,6330,-19.43,20250116,4625,10.27,20250102,9790,-47.91,20240614,4405,15.78,20241209,2.15,N,265740,100,8 억,,37815,N,N,0,N,00,N
20250321,111100,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,5020,-110,5,-2.14,68758645,13689,74.29,5050,5160,4980,6660,3600,5130,5022.91,0.42,0,-1590,5196,5162,5106,5072,5016,5175,5085,9,1530,100,3480,10,1,8931800,448,-8.55,0.81,12,0.15,-587.00,6184.00,9790,20240614,-48.72,4405,20241209,13.96,6330,-20.70,20250116,4625,8.54,20250102,9790,-48.72,20240614,4405,13.96,20241209,2.15,N,265740,100,8 억,,37815,N,N,0,N,00,N
20250321,101101,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,4985,-145,5,-2.83,55884135,11125,60.37,5050,5160,4980,6660,3600,5130,5023.29,0.42,0,-1065,5196,5162,5106,5072,5016,5175,5085,9,1530,100,3480,5,1,8931800,445,-8.49,0.81,12,0.12,-587.00,6184.00,9790,20240614,-49.08,4405,20241209,13.17,6330,-21.25,20250116,4625,7.78,20250102,9790,-49.08,20240614,4405,13.17,20241209,2.15,N,265740,100,8 억,,37815,N,N,0,N,00,N
20250321,091107,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,5060,-70,5,-1.36,18392510,3636,19.73,5050,5160,5050,6660,3600,5130,5058.45,0.42,0,-205,5196,5162,5106,5072,5016,5175,5085,9,1530,100,3480,10,1,8931800,452,-8.62,0.82,12,0.04,-587.00,6184.00,9790,20240614,-48.31,4405,20241209,14.87,6330,-20.06,20250116,4625,9.41,20250102,9790,-48.31,20240614,4405,14.87,20241209,2.15,N,265740,100,8 억,,37815,N,N,0,N,00,N
20250320,161712,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,5130,70,2,1.38,91135380,17880,113.47,5130,5140,5050,6570,3550,5060,5097.06,0.42,0,-36,5200,5130,5080,5010,4960,5105,4985,9,1510,100,3440,10,1,8931800,458,-8.74,0.83,12,0.20,-587.00,6184.00,9790,20240614,-47.60,4405,20241209,16.46,6330,-18.96,20250116,4625,10.92,20250102,9790,-47.60,20240614,4405,16.46,20241209,2.14,N,265740,100,8 억,,37851,N,N,0,N,00,N
20250320,151056,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,5100,40,2,0.79,84565480,16597,105.33,5130,5140,5050,6570,3550,5060,5095.23,0.42,0,62,5200,5130,5080,5010,4960,5105,4985,9,1510,100,3440,10,1,8931800,456,-8.69,0.82,12,0.19,-587.00,6184.00,9790,20240614,-47.91,4405,20241209,15.78,6330,-19.43,20250116,4625,10.27,20250102,9790,-47.91,20240614,4405,15.78,20241209,2.14,N,265740,100,8 억,,37851,N,N,0,N,00,N
20250320,141100,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,5120,60,2,1.19,70682940,13879,88.08,5130,5140,5050,6570,3550,5060,5092.80,0.42,0,-175,5200,5130,5080,5010,4960,5105,4985,9,1510,100,3440,10,1,8931800,457,-8.72,0.83,12,0.16,-587.00,6184.00,9790,20240614,-47.70,4405,20241209,16.23,6330,-19.12,20250116,4625,10.70,20250102,9790,-47.70,20240614,4405,16.23,20241209,2.14,N,265740,100,8 억,,37851,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 161113 57 100.00 KOSDAQ 화학 N N N N N 5010 -120 5 -2.34 145348745 28858 156.61 5050 5160 4980 6660 3600 5130 5036.98 0.42 0 -2045 5196 5162 5106 5072 5016 5175 5085 9 1530 100 3480 10 1 8931800 447 -8.53 0.81 12 0.32 -587.00 6184.00 9790 20240614 -48.83 4405 20241209 13.73 6330 -20.85 20250116 4625 8.32 20250102 9790 -48.83 20240614 4405 13.73 20241209 2.15 N 265740 100 8 억 37815 N N 0 N 00 N
3 20250321 151058 57 100.00 KOSDAQ 화학 N N N N N 5080 -50 5 -0.97 123920315 24620 133.61 5050 5160 4980 6660 3600 5130 5033.32 0.42 0 -1224 5196 5162 5106 5072 5016 5175 5085 9 1530 100 3480 10 1 8931800 454 -8.65 0.82 12 0.28 -587.00 6184.00 9790 20240614 -48.11 4405 20241209 15.32 6330 -19.75 20250116 4625 9.84 20250102 9790 -48.11 20240614 4405 15.32 20241209 2.15 N 265740 100 8 억 37815 N N 0 N 00 N
4 20250321 141059 57 100.00 KOSDAQ 화학 N N N N N 5080 -50 5 -0.97 116632905 23173 125.76 5050 5160 4980 6660 3600 5130 5033.14 0.42 0 -1167 5196 5162 5106 5072 5016 5175 5085 9 1530 100 3480 10 1 8931800 454 -8.65 0.82 12 0.26 -587.00 6184.00 9790 20240614 -48.11 4405 20241209 15.32 6330 -19.75 20250116 4625 9.84 20250102 9790 -48.11 20240614 4405 15.32 20241209 2.15 N 265740 100 8 억 37815 N N 0 N 00 N
5 20250321 131100 57 100.00 KOSDAQ 화학 N N N N N 5030 -100 5 -1.95 106416885 21135 114.70 5050 5160 4980 6660 3600 5130 5035.10 0.42 0 -968 5196 5162 5106 5072 5016 5175 5085 9 1530 100 3480 10 1 8931800 449 -8.57 0.81 12 0.24 -587.00 6184.00 9790 20240614 -48.62 4405 20241209 14.19 6330 -20.54 20250116 4625 8.76 20250102 9790 -48.62 20240614 4405 14.19 20241209 2.15 N 265740 100 8 억 37815 N N 0 N 00 N
6 20250321 121101 57 100.00 KOSDAQ 화학 N N N N N 5100 -30 5 -0.58 87374185 17368 94.25 5050 5160 4980 6660 3600 5130 5030.76 0.42 0 -2069 5196 5162 5106 5072 5016 5175 5085 9 1530 100 3480 10 1 8931800 456 -8.69 0.82 12 0.19 -587.00 6184.00 9790 20240614 -47.91 4405 20241209 15.78 6330 -19.43 20250116 4625 10.27 20250102 9790 -47.91 20240614 4405 15.78 20241209 2.15 N 265740 100 8 억 37815 N N 0 N 00 N
7 20250321 111100 57 100.00 KOSDAQ 화학 N N N N N 5020 -110 5 -2.14 68758645 13689 74.29 5050 5160 4980 6660 3600 5130 5022.91 0.42 0 -1590 5196 5162 5106 5072 5016 5175 5085 9 1530 100 3480 10 1 8931800 448 -8.55 0.81 12 0.15 -587.00 6184.00 9790 20240614 -48.72 4405 20241209 13.96 6330 -20.70 20250116 4625 8.54 20250102 9790 -48.72 20240614 4405 13.96 20241209 2.15 N 265740 100 8 억 37815 N N 0 N 00 N
8 20250321 101101 57 100.00 KOSDAQ 화학 N N N N N 4985 -145 5 -2.83 55884135 11125 60.37 5050 5160 4980 6660 3600 5130 5023.29 0.42 0 -1065 5196 5162 5106 5072 5016 5175 5085 9 1530 100 3480 5 1 8931800 445 -8.49 0.81 12 0.12 -587.00 6184.00 9790 20240614 -49.08 4405 20241209 13.17 6330 -21.25 20250116 4625 7.78 20250102 9790 -49.08 20240614 4405 13.17 20241209 2.15 N 265740 100 8 억 37815 N N 0 N 00 N
9 20250321 091107 57 100.00 KOSDAQ 화학 N N N N N 5060 -70 5 -1.36 18392510 3636 19.73 5050 5160 5050 6660 3600 5130 5058.45 0.42 0 -205 5196 5162 5106 5072 5016 5175 5085 9 1530 100 3480 10 1 8931800 452 -8.62 0.82 12 0.04 -587.00 6184.00 9790 20240614 -48.31 4405 20241209 14.87 6330 -20.06 20250116 4625 9.41 20250102 9790 -48.31 20240614 4405 14.87 20241209 2.15 N 265740 100 8 억 37815 N N 0 N 00 N
10 20250320 161712 57 100.00 KOSDAQ 화학 N N N N N 5130 70 2 1.38 91135380 17880 113.47 5130 5140 5050 6570 3550 5060 5097.06 0.42 0 -36 5200 5130 5080 5010 4960 5105 4985 9 1510 100 3440 10 1 8931800 458 -8.74 0.83 12 0.20 -587.00 6184.00 9790 20240614 -47.60 4405 20241209 16.46 6330 -18.96 20250116 4625 10.92 20250102 9790 -47.60 20240614 4405 16.46 20241209 2.14 N 265740 100 8 억 37851 N N 0 N 00 N
11 20250320 151056 57 100.00 KOSDAQ 화학 N N N N N 5100 40 2 0.79 84565480 16597 105.33 5130 5140 5050 6570 3550 5060 5095.23 0.42 0 62 5200 5130 5080 5010 4960 5105 4985 9 1510 100 3440 10 1 8931800 456 -8.69 0.82 12 0.19 -587.00 6184.00 9790 20240614 -47.91 4405 20241209 15.78 6330 -19.43 20250116 4625 10.27 20250102 9790 -47.91 20240614 4405 15.78 20241209 2.14 N 265740 100 8 억 37851 N N 0 N 00 N
12 20250320 141100 57 100.00 KOSDAQ 화학 N N N N N 5120 60 2 1.19 70682940 13879 88.08 5130 5140 5050 6570 3550 5060 5092.80 0.42 0 -175 5200 5130 5080 5010 4960 5105 4985 9 1510 100 3440 10 1 8931800 457 -8.72 0.83 12 0.16 -587.00 6184.00 9790 20240614 -47.70 4405 20241209 16.23 6330 -19.12 20250116 4625 10.70 20250102 9790 -47.70 20240614 4405 16.23 20241209 2.14 N 265740 100 8 억 37851 N N 0 N 00 N