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
457370/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
20250321,161352,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,9100,30,2,0.33,505151235,55504,55.57,9140,9230,8950,11790,6350,9070,9101.17,2.46,0,-134,9883,9476,9263,8856,8643,9370,8750,40,2720,500,6340,10,1,8027134,730,13.50,2.80,12,0.69,674.00,3246.00,33300,20241022,-72.67,8420,20241210,8.08,11100,-18.02,20250224,8490,7.18,20250203,33300,-72.67,20241022,8420,8.08,20241210,1.70,N,457370,500,40 억,,197338,N,N,0,N,00,N
20250321,151339,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,9140,70,2,0.77,486621975,53471,53.53,9140,9230,8950,11790,6350,9070,9100.67,2.46,0,6,9883,9476,9263,8856,8643,9370,8750,40,2720,500,6340,10,1,8027134,734,13.56,2.82,12,0.67,674.00,3246.00,33300,20241022,-72.55,8420,20241210,8.55,11100,-17.66,20250224,8490,7.66,20250203,33300,-72.55,20241022,8420,8.55,20241210,1.70,N,457370,500,40 억,,197338,N,N,0,N,00,N
20250321,141340,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,9100,30,2,0.33,431171935,47395,47.45,9140,9230,8950,11790,6350,9070,9097.41,2.46,0,-670,9883,9476,9263,8856,8643,9370,8750,40,2720,500,6340,10,1,8027134,730,13.50,2.80,12,0.59,674.00,3246.00,33300,20241022,-72.67,8420,20241210,8.08,11100,-18.02,20250224,8490,7.18,20250203,33300,-72.67,20241022,8420,8.08,20241210,1.70,N,457370,500,40 억,,197338,N,N,0,N,00,N
20250321,131340,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,9140,70,2,0.77,388166755,42685,42.74,9140,9230,8950,11790,6350,9070,9093.75,2.46,0,807,9883,9476,9263,8856,8643,9370,8750,40,2720,500,6340,10,1,8027134,734,13.56,2.82,12,0.53,674.00,3246.00,33300,20241022,-72.55,8420,20241210,8.55,11100,-17.66,20250224,8490,7.66,20250203,33300,-72.55,20241022,8420,8.55,20241210,1.70,N,457370,500,40 억,,197338,N,N,0,N,00,N
20250321,121340,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,9190,120,2,1.32,360615575,39684,39.73,9140,9230,8950,11790,6350,9070,9087.18,2.46,0,595,9883,9476,9263,8856,8643,9370,8750,40,2720,500,6340,10,1,8027134,738,13.64,2.83,12,0.49,674.00,3246.00,33300,20241022,-72.40,8420,20241210,9.14,11100,-17.21,20250224,8490,8.24,20250203,33300,-72.40,20241022,8420,9.14,20241210,1.70,N,457370,500,40 억,,197338,N,N,0,N,00,N
20250321,111341,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,9220,150,2,1.65,306375515,33778,33.82,9140,9230,8950,11790,6350,9070,9070.27,2.46,0,-2198,9883,9476,9263,8856,8643,9370,8750,40,2720,500,6340,10,1,8027134,740,13.68,2.84,12,0.42,674.00,3246.00,33300,20241022,-72.31,8420,20241210,9.50,11100,-16.94,20250224,8490,8.60,20250203,33300,-72.31,20241022,8420,9.50,20241210,1.70,N,457370,500,40 억,,197338,N,N,0,N,00,N
20250321,101342,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,8970,-100,5,-1.10,226362140,25037,25.07,9140,9210,8950,11790,6350,9070,9041.10,2.46,0,-7211,9883,9476,9263,8856,8643,9370,8750,40,2720,500,6340,10,1,8027134,720,13.31,2.76,12,0.31,674.00,3246.00,33300,20241022,-73.06,8420,20241210,6.53,11100,-19.19,20250224,8490,5.65,20250203,33300,-73.06,20241022,8420,6.53,20241210,1.70,N,457370,500,40 억,,197338,N,N,0,N,00,N
20250321,091349,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,9140,70,2,0.77,83709310,9194,9.20,9140,9210,9030,11790,6350,9070,9104.78,2.46,0,-2983,9883,9476,9263,8856,8643,9370,8750,40,2720,500,6340,10,1,8027134,734,13.56,2.82,12,0.11,674.00,3246.00,33300,20241022,-72.55,8420,20241210,8.55,11100,-17.66,20250224,8490,7.66,20250203,33300,-72.55,20241022,8420,8.55,20241210,1.70,N,457370,500,40 억,,197338,N,N,0,N,00,N
20250320,162004,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,9070,-130,5,-1.41,926410160,99247,310.29,9200,9670,9050,11960,6440,9200,9334.77,2.69,0,-18865,9440,9320,9170,9050,8900,9380,9110,40,2760,500,6440,10,1,8027134,728,13.46,2.79,12,1.24,674.00,3246.00,33300,20241022,-72.76,8420,20241210,7.72,11100,-18.29,20250224,8490,6.83,20250203,33300,-72.76,20241022,8420,7.72,20241210,1.69,N,457370,500,40 억,,215703,N,N,0,N,00,N
20250320,151335,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,9090,-110,5,-1.20,893062160,95572,298.80,9200,9670,9050,11960,6440,9200,9344.39,2.69,0,-18748,9440,9320,9170,9050,8900,9380,9110,40,2760,500,6440,10,1,8027134,730,13.49,2.80,12,1.19,674.00,3246.00,33300,20241022,-72.70,8420,20241210,7.96,11100,-18.11,20250224,8490,7.07,20250203,33300,-72.70,20241022,8420,7.96,20241210,1.69,N,457370,500,40 억,,215703,N,N,0,N,00,N
20250320,141341,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,9110,-90,5,-0.98,758618300,80784,252.57,9200,9670,9100,11960,6440,9200,9390.70,2.69,0,-10519,9440,9320,9170,9050,8900,9380,9110,40,2760,500,6440,10,1,8027134,731,13.52,2.81,12,1.01,674.00,3246.00,33300,20241022,-72.64,8420,20241210,8.19,11100,-17.93,20250224,8490,7.30,20250203,33300,-72.64,20241022,8420,8.19,20241210,1.69,N,457370,500,40 억,,215703,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 161352 57 100.00 KOSDAQ 화학 N N N N N 9100 30 2 0.33 505151235 55504 55.57 9140 9230 8950 11790 6350 9070 9101.17 2.46 0 -134 9883 9476 9263 8856 8643 9370 8750 40 2720 500 6340 10 1 8027134 730 13.50 2.80 12 0.69 674.00 3246.00 33300 20241022 -72.67 8420 20241210 8.08 11100 -18.02 20250224 8490 7.18 20250203 33300 -72.67 20241022 8420 8.08 20241210 1.70 N 457370 500 40 억 197338 N N 0 N 00 N
3 20250321 151339 57 100.00 KOSDAQ 화학 N N N N N 9140 70 2 0.77 486621975 53471 53.53 9140 9230 8950 11790 6350 9070 9100.67 2.46 0 6 9883 9476 9263 8856 8643 9370 8750 40 2720 500 6340 10 1 8027134 734 13.56 2.82 12 0.67 674.00 3246.00 33300 20241022 -72.55 8420 20241210 8.55 11100 -17.66 20250224 8490 7.66 20250203 33300 -72.55 20241022 8420 8.55 20241210 1.70 N 457370 500 40 억 197338 N N 0 N 00 N
4 20250321 141340 57 100.00 KOSDAQ 화학 N N N N N 9100 30 2 0.33 431171935 47395 47.45 9140 9230 8950 11790 6350 9070 9097.41 2.46 0 -670 9883 9476 9263 8856 8643 9370 8750 40 2720 500 6340 10 1 8027134 730 13.50 2.80 12 0.59 674.00 3246.00 33300 20241022 -72.67 8420 20241210 8.08 11100 -18.02 20250224 8490 7.18 20250203 33300 -72.67 20241022 8420 8.08 20241210 1.70 N 457370 500 40 억 197338 N N 0 N 00 N
5 20250321 131340 57 100.00 KOSDAQ 화학 N N N N N 9140 70 2 0.77 388166755 42685 42.74 9140 9230 8950 11790 6350 9070 9093.75 2.46 0 807 9883 9476 9263 8856 8643 9370 8750 40 2720 500 6340 10 1 8027134 734 13.56 2.82 12 0.53 674.00 3246.00 33300 20241022 -72.55 8420 20241210 8.55 11100 -17.66 20250224 8490 7.66 20250203 33300 -72.55 20241022 8420 8.55 20241210 1.70 N 457370 500 40 억 197338 N N 0 N 00 N
6 20250321 121340 57 100.00 KOSDAQ 화학 N N N N N 9190 120 2 1.32 360615575 39684 39.73 9140 9230 8950 11790 6350 9070 9087.18 2.46 0 595 9883 9476 9263 8856 8643 9370 8750 40 2720 500 6340 10 1 8027134 738 13.64 2.83 12 0.49 674.00 3246.00 33300 20241022 -72.40 8420 20241210 9.14 11100 -17.21 20250224 8490 8.24 20250203 33300 -72.40 20241022 8420 9.14 20241210 1.70 N 457370 500 40 억 197338 N N 0 N 00 N
7 20250321 111341 57 100.00 KOSDAQ 화학 N N N N N 9220 150 2 1.65 306375515 33778 33.82 9140 9230 8950 11790 6350 9070 9070.27 2.46 0 -2198 9883 9476 9263 8856 8643 9370 8750 40 2720 500 6340 10 1 8027134 740 13.68 2.84 12 0.42 674.00 3246.00 33300 20241022 -72.31 8420 20241210 9.50 11100 -16.94 20250224 8490 8.60 20250203 33300 -72.31 20241022 8420 9.50 20241210 1.70 N 457370 500 40 억 197338 N N 0 N 00 N
8 20250321 101342 57 100.00 KOSDAQ 화학 N N N N N 8970 -100 5 -1.10 226362140 25037 25.07 9140 9210 8950 11790 6350 9070 9041.10 2.46 0 -7211 9883 9476 9263 8856 8643 9370 8750 40 2720 500 6340 10 1 8027134 720 13.31 2.76 12 0.31 674.00 3246.00 33300 20241022 -73.06 8420 20241210 6.53 11100 -19.19 20250224 8490 5.65 20250203 33300 -73.06 20241022 8420 6.53 20241210 1.70 N 457370 500 40 억 197338 N N 0 N 00 N
9 20250321 091349 57 100.00 KOSDAQ 화학 N N N N N 9140 70 2 0.77 83709310 9194 9.20 9140 9210 9030 11790 6350 9070 9104.78 2.46 0 -2983 9883 9476 9263 8856 8643 9370 8750 40 2720 500 6340 10 1 8027134 734 13.56 2.82 12 0.11 674.00 3246.00 33300 20241022 -72.55 8420 20241210 8.55 11100 -17.66 20250224 8490 7.66 20250203 33300 -72.55 20241022 8420 8.55 20241210 1.70 N 457370 500 40 억 197338 N N 0 N 00 N
10 20250320 162004 57 100.00 KOSDAQ 화학 N N N N N 9070 -130 5 -1.41 926410160 99247 310.29 9200 9670 9050 11960 6440 9200 9334.77 2.69 0 -18865 9440 9320 9170 9050 8900 9380 9110 40 2760 500 6440 10 1 8027134 728 13.46 2.79 12 1.24 674.00 3246.00 33300 20241022 -72.76 8420 20241210 7.72 11100 -18.29 20250224 8490 6.83 20250203 33300 -72.76 20241022 8420 7.72 20241210 1.69 N 457370 500 40 억 215703 N N 0 N 00 N
11 20250320 151335 57 100.00 KOSDAQ 화학 N N N N N 9090 -110 5 -1.20 893062160 95572 298.80 9200 9670 9050 11960 6440 9200 9344.39 2.69 0 -18748 9440 9320 9170 9050 8900 9380 9110 40 2760 500 6440 10 1 8027134 730 13.49 2.80 12 1.19 674.00 3246.00 33300 20241022 -72.70 8420 20241210 7.96 11100 -18.11 20250224 8490 7.07 20250203 33300 -72.70 20241022 8420 7.96 20241210 1.69 N 457370 500 40 억 215703 N N 0 N 00 N
12 20250320 141341 57 100.00 KOSDAQ 화학 N N N N N 9110 -90 5 -0.98 758618300 80784 252.57 9200 9670 9100 11960 6440 9200 9390.70 2.69 0 -10519 9440 9320 9170 9050 8900 9380 9110 40 2760 500 6440 10 1 8027134 731 13.52 2.81 12 1.01 674.00 3246.00 33300 20241022 -72.64 8420 20241210 8.19 11100 -17.93 20250224 8490 7.30 20250203 33300 -72.64 20241022 8420 8.19 20241210 1.69 N 457370 500 40 억 215703 N N 0 N 00 N