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
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
20250307,160918,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,16380,30,2,0.18,733755260,45208,71.24,16400,16800,15930,21250,11450,16350,16230.63,0.00,0,-355,17823,17086,16393,15656,14963,17455,16025,45,4900,500,10130,10,1,8922463,1461,-16.09,3.88,12,0.51,-1018.00,4220.00,31500,20240719,-48.00,9300,20240624,76.13,18300,-10.49,20250213,13550,20.89,20250203,31500,-48.00,20240719,9300,76.13,20240624,0.07,N,214260,500,44 억,,0,N,N,3,N,00,N
20250307,150922,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,16350,0,3,0.00,700311130,43155,68.01,16400,16800,15930,21250,11450,16350,16227.81,0.00,0,-606,17823,17086,16393,15656,14963,17455,16025,45,4900,500,10130,10,1,8922463,1459,-16.06,3.87,12,0.48,-1018.00,4220.00,31500,20240719,-48.10,9300,20240624,75.81,18300,-10.66,20250213,13550,20.66,20250203,31500,-48.10,20240719,9300,75.81,20240624,0.07,N,214260,500,44 억,,0,N,N,3,N,00,N
20250307,140919,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,16120,-230,5,-1.41,604130695,37223,58.66,16400,16800,15930,21250,11450,16350,16230.04,0.00,0,-1514,17823,17086,16393,15656,14963,17455,16025,45,4900,500,10130,10,1,8922463,1438,-15.83,3.82,12,0.42,-1018.00,4220.00,31500,20240719,-48.83,9300,20240624,73.33,18300,-11.91,20250213,13550,18.97,20250203,31500,-48.83,20240719,9300,73.33,20240624,0.07,N,214260,500,44 억,,0,N,N,3,N,00,N
20250307,130921,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,16160,-190,5,-1.16,492974085,30350,47.83,16400,16800,15930,21250,11450,16350,16242.97,0.00,0,-2379,17823,17086,16393,15656,14963,17455,16025,45,4900,500,10130,10,1,8922463,1442,-15.87,3.83,12,0.34,-1018.00,4220.00,31500,20240719,-48.70,9300,20240624,73.76,18300,-11.69,20250213,13550,19.26,20250203,31500,-48.70,20240719,9300,73.76,20240624,0.07,N,214260,500,44 억,,0,N,N,3,N,00,N
20250307,120921,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,16000,-350,5,-2.14,424252255,26086,41.11,16400,16800,15930,21250,11450,16350,16263.60,0.00,0,-4368,17823,17086,16393,15656,14963,17455,16025,45,4900,500,10130,10,1,8922463,1428,-15.72,3.79,12,0.29,-1018.00,4220.00,31500,20240719,-49.21,9300,20240624,72.04,18300,-12.57,20250213,13550,18.08,20250203,31500,-49.21,20240719,9300,72.04,20240624,0.07,N,214260,500,44 억,,0,N,N,3,N,00,N
20250307,110920,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,16080,-270,5,-1.65,359821815,22063,34.77,16400,16800,16080,21250,11450,16350,16308.83,0.00,0,-2917,17823,17086,16393,15656,14963,17455,16025,45,4900,500,10130,10,1,8922463,1435,-15.80,3.81,12,0.25,-1018.00,4220.00,31500,20240719,-48.95,9300,20240624,72.90,18300,-12.13,20250213,13550,18.67,20250203,31500,-48.95,20240719,9300,72.90,20240624,0.07,N,214260,500,44 억,,0,N,N,3,N,00,N
20250307,100917,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,16180,-170,5,-1.04,208855815,12734,20.07,16400,16800,16180,21250,11450,16350,16401.43,0.00,0,-3730,17823,17086,16393,15656,14963,17455,16025,45,4900,500,10130,10,1,8922463,1444,-15.89,3.83,12,0.14,-1018.00,4220.00,31500,20240719,-48.63,9300,20240624,73.98,18300,-11.58,20250213,13550,19.41,20250203,31500,-48.63,20240719,9300,73.98,20240624,0.07,N,214260,500,44 억,,0,N,N,3,N,00,N
20250307,090923,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,16630,280,2,1.71,42656620,2594,4.09,16400,16800,16190,21250,11450,16350,16444.34,0.00,0,-298,17823,17086,16393,15656,14963,17455,16025,45,4900,500,10130,10,1,8922463,1484,-16.34,3.94,12,0.03,-1018.00,4220.00,31500,20240719,-47.21,9300,20240624,78.82,18300,-9.13,20250213,13550,22.73,20250203,31500,-47.21,20240719,9300,78.82,20240624,0.07,N,214260,500,44 억,,0,N,N,3,N,00,N
20250306,160915,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,16350,540,2,3.42,1037931895,63452,52.44,16110,17130,15700,20550,11070,15810,16358.49,0.00,0,9155,17523,16666,16143,15286,14763,16405,15025,45,4740,500,9800,10,1,8922463,1459,-16.06,3.87,12,0.71,-1018.00,4220.00,31500,20240719,-48.10,9300,20240624,75.81,18300,-10.66,20250213,13550,20.66,20250203,31500,-48.10,20240719,9300,75.81,20240624,0.07,N,214260,500,44 억,,0,N,N,3,N,00,N
20250306,150914,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,16240,430,2,2.72,956774945,58477,48.33,16110,17130,15700,20550,11070,15810,16362.03,0.00,0,7896,17523,16666,16143,15286,14763,16405,15025,45,4740,500,9800,10,1,8922463,1449,-15.95,3.85,12,0.66,-1018.00,4220.00,31500,20240719,-48.44,9300,20240624,74.62,18300,-11.26,20250213,13550,19.85,20250203,31500,-48.44,20240719,9300,74.62,20240624,0.07,N,214260,500,44 억,,0,N,N,0,N,00,N
20250306,140913,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,16770,960,2,6.07,651320615,39767,32.87,16110,17130,15700,20550,11070,15810,16379.14,0.00,0,2565,17523,16666,16143,15286,14763,16405,15025,45,4740,500,9800,10,1,8922463,1496,-16.47,3.97,12,0.45,-1018.00,4220.00,31500,20240719,-46.76,9300,20240624,80.32,18300,-8.36,20250213,13550,23.76,20250203,31500,-46.76,20240719,9300,80.32,20240624,0.07,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 20250307 160918 57 100.00 KOSDAQ 화학 N N N N N 16380 30 2 0.18 733755260 45208 71.24 16400 16800 15930 21250 11450 16350 16230.63 0.00 0 -355 17823 17086 16393 15656 14963 17455 16025 45 4900 500 10130 10 1 8922463 1461 -16.09 3.88 12 0.51 -1018.00 4220.00 31500 20240719 -48.00 9300 20240624 76.13 18300 -10.49 20250213 13550 20.89 20250203 31500 -48.00 20240719 9300 76.13 20240624 0.07 N 214260 500 44 억 0 N N 3 N 00 N
3 20250307 150922 57 100.00 KOSDAQ 화학 N N N N N 16350 0 3 0.00 700311130 43155 68.01 16400 16800 15930 21250 11450 16350 16227.81 0.00 0 -606 17823 17086 16393 15656 14963 17455 16025 45 4900 500 10130 10 1 8922463 1459 -16.06 3.87 12 0.48 -1018.00 4220.00 31500 20240719 -48.10 9300 20240624 75.81 18300 -10.66 20250213 13550 20.66 20250203 31500 -48.10 20240719 9300 75.81 20240624 0.07 N 214260 500 44 억 0 N N 3 N 00 N
4 20250307 140919 57 100.00 KOSDAQ 화학 N N N N N 16120 -230 5 -1.41 604130695 37223 58.66 16400 16800 15930 21250 11450 16350 16230.04 0.00 0 -1514 17823 17086 16393 15656 14963 17455 16025 45 4900 500 10130 10 1 8922463 1438 -15.83 3.82 12 0.42 -1018.00 4220.00 31500 20240719 -48.83 9300 20240624 73.33 18300 -11.91 20250213 13550 18.97 20250203 31500 -48.83 20240719 9300 73.33 20240624 0.07 N 214260 500 44 억 0 N N 3 N 00 N
5 20250307 130921 57 100.00 KOSDAQ 화학 N N N N N 16160 -190 5 -1.16 492974085 30350 47.83 16400 16800 15930 21250 11450 16350 16242.97 0.00 0 -2379 17823 17086 16393 15656 14963 17455 16025 45 4900 500 10130 10 1 8922463 1442 -15.87 3.83 12 0.34 -1018.00 4220.00 31500 20240719 -48.70 9300 20240624 73.76 18300 -11.69 20250213 13550 19.26 20250203 31500 -48.70 20240719 9300 73.76 20240624 0.07 N 214260 500 44 억 0 N N 3 N 00 N
6 20250307 120921 57 100.00 KOSDAQ 화학 N N N N N 16000 -350 5 -2.14 424252255 26086 41.11 16400 16800 15930 21250 11450 16350 16263.60 0.00 0 -4368 17823 17086 16393 15656 14963 17455 16025 45 4900 500 10130 10 1 8922463 1428 -15.72 3.79 12 0.29 -1018.00 4220.00 31500 20240719 -49.21 9300 20240624 72.04 18300 -12.57 20250213 13550 18.08 20250203 31500 -49.21 20240719 9300 72.04 20240624 0.07 N 214260 500 44 억 0 N N 3 N 00 N
7 20250307 110920 57 100.00 KOSDAQ 화학 N N N N N 16080 -270 5 -1.65 359821815 22063 34.77 16400 16800 16080 21250 11450 16350 16308.83 0.00 0 -2917 17823 17086 16393 15656 14963 17455 16025 45 4900 500 10130 10 1 8922463 1435 -15.80 3.81 12 0.25 -1018.00 4220.00 31500 20240719 -48.95 9300 20240624 72.90 18300 -12.13 20250213 13550 18.67 20250203 31500 -48.95 20240719 9300 72.90 20240624 0.07 N 214260 500 44 억 0 N N 3 N 00 N
8 20250307 100917 57 100.00 KOSDAQ 화학 N N N N N 16180 -170 5 -1.04 208855815 12734 20.07 16400 16800 16180 21250 11450 16350 16401.43 0.00 0 -3730 17823 17086 16393 15656 14963 17455 16025 45 4900 500 10130 10 1 8922463 1444 -15.89 3.83 12 0.14 -1018.00 4220.00 31500 20240719 -48.63 9300 20240624 73.98 18300 -11.58 20250213 13550 19.41 20250203 31500 -48.63 20240719 9300 73.98 20240624 0.07 N 214260 500 44 억 0 N N 3 N 00 N
9 20250307 090923 57 100.00 KOSDAQ 화학 N N N N N 16630 280 2 1.71 42656620 2594 4.09 16400 16800 16190 21250 11450 16350 16444.34 0.00 0 -298 17823 17086 16393 15656 14963 17455 16025 45 4900 500 10130 10 1 8922463 1484 -16.34 3.94 12 0.03 -1018.00 4220.00 31500 20240719 -47.21 9300 20240624 78.82 18300 -9.13 20250213 13550 22.73 20250203 31500 -47.21 20240719 9300 78.82 20240624 0.07 N 214260 500 44 억 0 N N 3 N 00 N
10 20250306 160915 57 100.00 KOSDAQ 화학 N N N N N 16350 540 2 3.42 1037931895 63452 52.44 16110 17130 15700 20550 11070 15810 16358.49 0.00 0 9155 17523 16666 16143 15286 14763 16405 15025 45 4740 500 9800 10 1 8922463 1459 -16.06 3.87 12 0.71 -1018.00 4220.00 31500 20240719 -48.10 9300 20240624 75.81 18300 -10.66 20250213 13550 20.66 20250203 31500 -48.10 20240719 9300 75.81 20240624 0.07 N 214260 500 44 억 0 N N 3 N 00 N
11 20250306 150914 57 100.00 KOSDAQ 화학 N N N N N 16240 430 2 2.72 956774945 58477 48.33 16110 17130 15700 20550 11070 15810 16362.03 0.00 0 7896 17523 16666 16143 15286 14763 16405 15025 45 4740 500 9800 10 1 8922463 1449 -15.95 3.85 12 0.66 -1018.00 4220.00 31500 20240719 -48.44 9300 20240624 74.62 18300 -11.26 20250213 13550 19.85 20250203 31500 -48.44 20240719 9300 74.62 20240624 0.07 N 214260 500 44 억 0 N N 0 N 00 N
12 20250306 140913 57 100.00 KOSDAQ 화학 N N N N N 16770 960 2 6.07 651320615 39767 32.87 16110 17130 15700 20550 11070 15810 16379.14 0.00 0 2565 17523 16666 16143 15286 14763 16405 15025 45 4740 500 9800 10 1 8922463 1496 -16.47 3.97 12 0.45 -1018.00 4220.00 31500 20240719 -46.76 9300 20240624 80.32 18300 -8.36 20250213 13550 23.76 20250203 31500 -46.76 20240719 9300 80.32 20240624 0.07 N 214260 500 44 억 0 N N 0 N 00 N