ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity

Update 2025-03-07 2977 top30,price

Browse Source
This commit is contained in:
ened
2025-03-07 18:11:51 +09:00
parent 373834cea7
commit f835795ebb
2977 changed files with 32064 additions and 2736 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
021650/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
20250307,160331,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2255,40,2,1.81,14603215,6507,258.42,2220,2260,2190,2875,1555,2215,2244.23,3.47,0,-85,2248,2231,2213,2196,2178,2240,2205,82,660,500,1550,5,1,16350563,369,4.47,0.43,12,0.04,505.00,5299.00,2815,20240223,-19.89,1920,20241210,17.45,2380,-5.25,20250108,2110,6.87,20250205,2770,-18.59,20240308,1920,17.45,20241210,0.81,N,021650,500,81 억,,566886,N,N,0,N,00,N
20250307,150333,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2250,35,2,1.58,13297630,5928,235.42,2220,2260,2190,2875,1555,2215,2243.19,3.47,0,-89,2248,2231,2213,2196,2178,2240,2205,82,660,500,1550,5,1,16350563,368,4.46,0.42,12,0.04,505.00,5299.00,2815,20240223,-20.07,1920,20241210,17.19,2380,-5.46,20250108,2110,6.64,20250205,2770,-18.77,20240308,1920,17.19,20241210,0.81,N,021650,500,81 억,,566886,N,N,0,N,00,N
20250307,140331,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2255,40,2,1.81,12919095,5760,228.75,2220,2260,2190,2875,1555,2215,2242.90,3.47,0,-79,2248,2231,2213,2196,2178,2240,2205,82,660,500,1550,5,1,16350563,369,4.47,0.43,12,0.04,505.00,5299.00,2815,20240223,-19.89,1920,20241210,17.45,2380,-5.25,20250108,2110,6.87,20250205,2770,-18.59,20240308,1920,17.45,20241210,0.81,N,021650,500,81 억,,566886,N,N,0,N,00,N
20250307,130332,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2255,40,2,1.81,12912340,5757,228.63,2220,2260,2190,2875,1555,2215,2242.89,3.47,0,-77,2248,2231,2213,2196,2178,2240,2205,82,660,500,1550,5,1,16350563,369,4.47,0.43,12,0.04,505.00,5299.00,2815,20240223,-19.89,1920,20241210,17.45,2380,-5.25,20250108,2110,6.87,20250205,2770,-18.59,20240308,1920,17.45,20241210,0.81,N,021650,500,81 억,,566886,N,N,0,N,00,N
20250307,120333,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2255,40,2,1.81,12876405,5741,228.00,2220,2260,2190,2875,1555,2215,2242.89,3.47,0,-69,2248,2231,2213,2196,2178,2240,2205,82,660,500,1550,5,1,16350563,369,4.47,0.43,12,0.04,505.00,5299.00,2815,20240223,-19.89,1920,20241210,17.45,2380,-5.25,20250108,2110,6.87,20250205,2770,-18.59,20240308,1920,17.45,20241210,0.81,N,021650,500,81 억,,566886,N,N,0,N,00,N
20250307,110331,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2250,35,2,1.58,12132940,5411,214.89,2220,2250,2190,2875,1555,2215,2242.27,3.47,0,-47,2248,2231,2213,2196,2178,2240,2205,82,660,500,1550,5,1,16350563,368,4.46,0.42,12,0.03,505.00,5299.00,2815,20240223,-20.07,1920,20241210,17.19,2380,-5.46,20250108,2110,6.64,20250205,2770,-18.77,20240308,1920,17.19,20241210,0.81,N,021650,500,81 억,,566886,N,N,0,N,00,N
20250307,100331,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2240,25,2,1.13,2328335,1051,41.74,2220,2250,2190,2875,1555,2215,2215.35,3.47,0,-2,2248,2231,2213,2196,2178,2240,2205,82,660,500,1550,5,1,16350563,366,4.44,0.42,12,0.01,505.00,5299.00,2815,20240223,-20.43,1920,20241210,16.67,2380,-5.88,20250108,2110,6.16,20250205,2770,-19.13,20240308,1920,16.67,20241210,0.81,N,021650,500,81 억,,566886,N,N,0,N,00,N
20250307,090333,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2220,5,2,0.23,2220,1,0.04,2220,2220,2220,2875,1555,2215,2220.00,3.47,0,0,2248,2231,2213,2196,2178,2240,2205,82,660,500,1550,5,1,16350563,363,4.40,0.42,12,0.00,505.00,5299.00,2815,20240223,-21.14,1920,20241210,15.62,2380,-6.72,20250108,2110,5.21,20250205,2770,-19.86,20240308,1920,15.62,20241210,0.81,N,021650,500,81 억,,566886,N,N,0,N,00,N
20250306,160330,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2215,0,3,0.00,5405450,2445,70.46,2195,2230,2195,2875,1555,2215,2210.19,3.42,0,-290,2255,2235,2210,2190,2165,2245,2200,82,660,500,1550,5,1,16350563,362,4.39,0.42,12,0.01,505.00,5299.00,2820,20240222,-21.45,1920,20241210,15.36,2380,-6.93,20250108,2110,4.98,20250205,2770,-20.04,20240308,1920,15.36,20241210,0.83,N,021650,500,81 억,,559881,N,N,0,N,00,N
20250306,150330,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2230,15,2,0.68,4663425,2110,60.81,2195,2230,2195,2875,1555,2215,2209.28,3.42,0,-281,2255,2235,2210,2190,2165,2245,2200,82,660,500,1550,5,1,16350563,365,4.42,0.42,12,0.01,505.00,5299.00,2820,20240222,-20.92,1920,20241210,16.15,2380,-6.30,20250108,2110,5.69,20250205,2770,-19.49,20240308,1920,16.15,20241210,0.83,N,021650,500,81 억,,559881,N,N,0,N,00,N
20250306,140330,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2230,15,2,0.68,4663425,2110,60.81,2195,2230,2195,2875,1555,2215,2209.28,3.42,0,-281,2255,2235,2210,2190,2165,2245,2200,82,660,500,1550,5,1,16350563,365,4.42,0.42,12,0.01,505.00,5299.00,2820,20240222,-20.92,1920,20241210,16.15,2380,-6.30,20250108,2110,5.69,20250205,2770,-19.49,20240308,1920,16.15,20241210,0.83,N,021650,500,81 억,,559881,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 20250307 160331 57 100.00 KOSDAQ 화학 N N N N N 2255 40 2 1.81 14603215 6507 258.42 2220 2260 2190 2875 1555 2215 2244.23 3.47 0 -85 2248 2231 2213 2196 2178 2240 2205 82 660 500 1550 5 1 16350563 369 4.47 0.43 12 0.04 505.00 5299.00 2815 20240223 -19.89 1920 20241210 17.45 2380 -5.25 20250108 2110 6.87 20250205 2770 -18.59 20240308 1920 17.45 20241210 0.81 N 021650 500 81 억 566886 N N 0 N 00 N
3 20250307 150333 57 100.00 KOSDAQ 화학 N N N N N 2250 35 2 1.58 13297630 5928 235.42 2220 2260 2190 2875 1555 2215 2243.19 3.47 0 -89 2248 2231 2213 2196 2178 2240 2205 82 660 500 1550 5 1 16350563 368 4.46 0.42 12 0.04 505.00 5299.00 2815 20240223 -20.07 1920 20241210 17.19 2380 -5.46 20250108 2110 6.64 20250205 2770 -18.77 20240308 1920 17.19 20241210 0.81 N 021650 500 81 억 566886 N N 0 N 00 N
4 20250307 140331 57 100.00 KOSDAQ 화학 N N N N N 2255 40 2 1.81 12919095 5760 228.75 2220 2260 2190 2875 1555 2215 2242.90 3.47 0 -79 2248 2231 2213 2196 2178 2240 2205 82 660 500 1550 5 1 16350563 369 4.47 0.43 12 0.04 505.00 5299.00 2815 20240223 -19.89 1920 20241210 17.45 2380 -5.25 20250108 2110 6.87 20250205 2770 -18.59 20240308 1920 17.45 20241210 0.81 N 021650 500 81 억 566886 N N 0 N 00 N
5 20250307 130332 57 100.00 KOSDAQ 화학 N N N N N 2255 40 2 1.81 12912340 5757 228.63 2220 2260 2190 2875 1555 2215 2242.89 3.47 0 -77 2248 2231 2213 2196 2178 2240 2205 82 660 500 1550 5 1 16350563 369 4.47 0.43 12 0.04 505.00 5299.00 2815 20240223 -19.89 1920 20241210 17.45 2380 -5.25 20250108 2110 6.87 20250205 2770 -18.59 20240308 1920 17.45 20241210 0.81 N 021650 500 81 억 566886 N N 0 N 00 N
6 20250307 120333 57 100.00 KOSDAQ 화학 N N N N N 2255 40 2 1.81 12876405 5741 228.00 2220 2260 2190 2875 1555 2215 2242.89 3.47 0 -69 2248 2231 2213 2196 2178 2240 2205 82 660 500 1550 5 1 16350563 369 4.47 0.43 12 0.04 505.00 5299.00 2815 20240223 -19.89 1920 20241210 17.45 2380 -5.25 20250108 2110 6.87 20250205 2770 -18.59 20240308 1920 17.45 20241210 0.81 N 021650 500 81 억 566886 N N 0 N 00 N
7 20250307 110331 57 100.00 KOSDAQ 화학 N N N N N 2250 35 2 1.58 12132940 5411 214.89 2220 2250 2190 2875 1555 2215 2242.27 3.47 0 -47 2248 2231 2213 2196 2178 2240 2205 82 660 500 1550 5 1 16350563 368 4.46 0.42 12 0.03 505.00 5299.00 2815 20240223 -20.07 1920 20241210 17.19 2380 -5.46 20250108 2110 6.64 20250205 2770 -18.77 20240308 1920 17.19 20241210 0.81 N 021650 500 81 억 566886 N N 0 N 00 N
8 20250307 100331 57 100.00 KOSDAQ 화학 N N N N N 2240 25 2 1.13 2328335 1051 41.74 2220 2250 2190 2875 1555 2215 2215.35 3.47 0 -2 2248 2231 2213 2196 2178 2240 2205 82 660 500 1550 5 1 16350563 366 4.44 0.42 12 0.01 505.00 5299.00 2815 20240223 -20.43 1920 20241210 16.67 2380 -5.88 20250108 2110 6.16 20250205 2770 -19.13 20240308 1920 16.67 20241210 0.81 N 021650 500 81 억 566886 N N 0 N 00 N
9 20250307 090333 57 100.00 KOSDAQ 화학 N N N N N 2220 5 2 0.23 2220 1 0.04 2220 2220 2220 2875 1555 2215 2220.00 3.47 0 0 2248 2231 2213 2196 2178 2240 2205 82 660 500 1550 5 1 16350563 363 4.40 0.42 12 0.00 505.00 5299.00 2815 20240223 -21.14 1920 20241210 15.62 2380 -6.72 20250108 2110 5.21 20250205 2770 -19.86 20240308 1920 15.62 20241210 0.81 N 021650 500 81 억 566886 N N 0 N 00 N
10 20250306 160330 57 100.00 KOSDAQ 화학 N N N N N 2215 0 3 0.00 5405450 2445 70.46 2195 2230 2195 2875 1555 2215 2210.19 3.42 0 -290 2255 2235 2210 2190 2165 2245 2200 82 660 500 1550 5 1 16350563 362 4.39 0.42 12 0.01 505.00 5299.00 2820 20240222 -21.45 1920 20241210 15.36 2380 -6.93 20250108 2110 4.98 20250205 2770 -20.04 20240308 1920 15.36 20241210 0.83 N 021650 500 81 억 559881 N N 0 N 00 N
11 20250306 150330 57 100.00 KOSDAQ 화학 N N N N N 2230 15 2 0.68 4663425 2110 60.81 2195 2230 2195 2875 1555 2215 2209.28 3.42 0 -281 2255 2235 2210 2190 2165 2245 2200 82 660 500 1550 5 1 16350563 365 4.42 0.42 12 0.01 505.00 5299.00 2820 20240222 -20.92 1920 20241210 16.15 2380 -6.30 20250108 2110 5.69 20250205 2770 -19.49 20240308 1920 16.15 20241210 0.83 N 021650 500 81 억 559881 N N 0 N 00 N
12 20250306 140330 57 100.00 KOSDAQ 화학 N N N N N 2230 15 2 0.68 4663425 2110 60.81 2195 2230 2195 2875 1555 2215 2209.28 3.42 0 -281 2255 2235 2210 2190 2165 2245 2200 82 660 500 1550 5 1 16350563 365 4.42 0.42 12 0.01 505.00 5299.00 2820 20240222 -20.92 1920 20241210 16.15 2380 -6.30 20250108 2110 5.69 20250205 2770 -19.49 20240308 1920 16.15 20241210 0.83 N 021650 500 81 억 559881 N N 0 N 00 N