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
344860/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
20250307,161124,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1606,-9,5,-0.56,93223939,57578,71.07,1615,1655,1587,2095,1131,1615,1619.71,9.71,0,-829,1795,1704,1657,1566,1519,1681,1543,12,480,100,1030,1,1,12030000,193,13.50,1.21,12,0.48,119.00,1332.00,2665,20240705,-39.74,1382,20241204,16.21,1979,-18.85,20250113,1418,13.26,20250102,2665,-39.74,20240705,1382,16.21,20241204,0.14,N,344860,100,12 억,,1167585,N,N,0,N,00,N
20250307,151128,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1624,9,2,0.56,82659307,51000,62.95,1615,1655,1587,2095,1131,1615,1620.77,9.71,0,650,1795,1704,1657,1566,1519,1681,1543,12,480,100,1030,1,1,12030000,195,13.65,1.22,12,0.42,119.00,1332.00,2665,20240705,-39.06,1382,20241204,17.51,1979,-17.94,20250113,1418,14.53,20250102,2665,-39.06,20240705,1382,17.51,20241204,0.14,N,344860,100,12 억,,1167585,N,N,0,N,00,N
20250307,141125,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1626,11,2,0.68,71707517,44215,54.57,1615,1655,1587,2095,1131,1615,1621.79,9.71,0,1325,1795,1704,1657,1566,1519,1681,1543,12,480,100,1030,1,1,12030000,196,13.66,1.22,12,0.37,119.00,1332.00,2665,20240705,-38.99,1382,20241204,17.66,1979,-17.84,20250113,1418,14.67,20250102,2665,-38.99,20240705,1382,17.66,20241204,0.14,N,344860,100,12 억,,1167585,N,N,0,N,00,N
20250307,131127,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1636,21,2,1.30,40633108,25052,30.92,1615,1655,1587,2095,1131,1615,1621.95,9.71,0,-366,1795,1704,1657,1566,1519,1681,1543,12,480,100,1030,1,1,12030000,197,13.75,1.23,12,0.21,119.00,1332.00,2665,20240705,-38.61,1382,20241204,18.38,1979,-17.33,20250113,1418,15.37,20250102,2665,-38.61,20240705,1382,18.38,20241204,0.14,N,344860,100,12 억,,1167585,N,N,0,N,00,N
20250307,121126,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1623,8,2,0.50,37635886,23213,28.65,1615,1655,1587,2095,1131,1615,1621.33,9.71,0,-257,1795,1704,1657,1566,1519,1681,1543,12,480,100,1030,1,1,12030000,195,13.64,1.22,12,0.19,119.00,1332.00,2665,20240705,-39.10,1382,20241204,17.44,1979,-17.99,20250113,1418,14.46,20250102,2665,-39.10,20240705,1382,17.44,20241204,0.14,N,344860,100,12 억,,1167585,N,N,0,N,00,N
20250307,111124,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1640,25,2,1.55,30502552,18808,23.21,1615,1655,1587,2095,1131,1615,1621.79,9.71,0,-1036,1795,1704,1657,1566,1519,1681,1543,12,480,100,1030,1,1,12030000,197,13.78,1.23,12,0.16,119.00,1332.00,2665,20240705,-38.46,1382,20241204,18.67,1979,-17.13,20250113,1418,15.66,20250102,2665,-38.46,20240705,1382,18.67,20241204,0.14,N,344860,100,12 억,,1167585,N,N,0,N,00,N
20250307,101121,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1617,2,2,0.12,15506592,9616,11.87,1615,1623,1587,2095,1131,1615,1612.58,9.71,0,-1300,1795,1704,1657,1566,1519,1681,1543,12,480,100,1030,1,1,12030000,195,13.59,1.21,12,0.08,119.00,1332.00,2665,20240705,-39.32,1382,20241204,17.00,1979,-18.29,20250113,1418,14.03,20250102,2665,-39.32,20240705,1382,17.00,20241204,0.14,N,344860,100,12 억,,1167585,N,N,0,N,00,N
20250307,091128,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1611,-4,5,-0.25,3577899,2218,2.74,1615,1623,1587,2095,1131,1615,1613.12,9.71,0,-704,1795,1704,1657,1566,1519,1681,1543,12,480,100,1030,1,1,12030000,194,13.54,1.21,12,0.02,119.00,1332.00,2665,20240705,-39.55,1382,20241204,16.57,1979,-18.60,20250113,1418,13.61,20250102,2665,-39.55,20240705,1382,16.57,20241204,0.14,N,344860,100,12 억,,1167585,N,N,0,N,00,N
20250306,161117,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1615,-85,5,-5.00,134638948,81018,98.47,1700,1748,1610,2210,1190,1700,1661.91,9.76,0,-6748,1768,1734,1717,1683,1666,1725,1674,12,510,100,1080,1,1,12030000,194,13.57,1.21,12,0.67,119.00,1332.00,2665,20240705,-39.40,1382,20241204,16.86,1979,-18.39,20250113,1418,13.89,20250102,2665,-39.40,20240705,1382,16.86,20241204,0.14,N,344860,100,12 억,,1174333,N,N,0,N,00,N
20250306,151117,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1630,-70,5,-4.12,127391198,76535,93.02,1700,1748,1610,2210,1190,1700,1664.48,9.76,0,-5689,1768,1734,1717,1683,1666,1725,1674,12,510,100,1080,1,1,12030000,196,13.70,1.22,12,0.64,119.00,1332.00,2665,20240705,-38.84,1382,20241204,17.95,1979,-17.64,20250113,1418,14.95,20250102,2665,-38.84,20240705,1382,17.95,20241204,0.14,N,344860,100,12 억,,1174333,N,N,0,N,00,N
20250306,141117,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1645,-55,5,-3.24,115710008,69340,84.28,1700,1748,1610,2210,1190,1700,1668.73,9.76,0,-6358,1768,1734,1717,1683,1666,1725,1674,12,510,100,1080,1,1,12030000,198,13.82,1.23,12,0.58,119.00,1332.00,2665,20240705,-38.27,1382,20241204,19.03,1979,-16.88,20250113,1418,16.01,20250102,2665,-38.27,20240705,1382,19.03,20241204,0.14,N,344860,100,12 억,,1174333,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 161124 57 100.00 KOSDAQ 화학 N N N N N 1606 -9 5 -0.56 93223939 57578 71.07 1615 1655 1587 2095 1131 1615 1619.71 9.71 0 -829 1795 1704 1657 1566 1519 1681 1543 12 480 100 1030 1 1 12030000 193 13.50 1.21 12 0.48 119.00 1332.00 2665 20240705 -39.74 1382 20241204 16.21 1979 -18.85 20250113 1418 13.26 20250102 2665 -39.74 20240705 1382 16.21 20241204 0.14 N 344860 100 12 억 1167585 N N 0 N 00 N
3 20250307 151128 57 100.00 KOSDAQ 화학 N N N N N 1624 9 2 0.56 82659307 51000 62.95 1615 1655 1587 2095 1131 1615 1620.77 9.71 0 650 1795 1704 1657 1566 1519 1681 1543 12 480 100 1030 1 1 12030000 195 13.65 1.22 12 0.42 119.00 1332.00 2665 20240705 -39.06 1382 20241204 17.51 1979 -17.94 20250113 1418 14.53 20250102 2665 -39.06 20240705 1382 17.51 20241204 0.14 N 344860 100 12 억 1167585 N N 0 N 00 N
4 20250307 141125 57 100.00 KOSDAQ 화학 N N N N N 1626 11 2 0.68 71707517 44215 54.57 1615 1655 1587 2095 1131 1615 1621.79 9.71 0 1325 1795 1704 1657 1566 1519 1681 1543 12 480 100 1030 1 1 12030000 196 13.66 1.22 12 0.37 119.00 1332.00 2665 20240705 -38.99 1382 20241204 17.66 1979 -17.84 20250113 1418 14.67 20250102 2665 -38.99 20240705 1382 17.66 20241204 0.14 N 344860 100 12 억 1167585 N N 0 N 00 N
5 20250307 131127 57 100.00 KOSDAQ 화학 N N N N N 1636 21 2 1.30 40633108 25052 30.92 1615 1655 1587 2095 1131 1615 1621.95 9.71 0 -366 1795 1704 1657 1566 1519 1681 1543 12 480 100 1030 1 1 12030000 197 13.75 1.23 12 0.21 119.00 1332.00 2665 20240705 -38.61 1382 20241204 18.38 1979 -17.33 20250113 1418 15.37 20250102 2665 -38.61 20240705 1382 18.38 20241204 0.14 N 344860 100 12 억 1167585 N N 0 N 00 N
6 20250307 121126 57 100.00 KOSDAQ 화학 N N N N N 1623 8 2 0.50 37635886 23213 28.65 1615 1655 1587 2095 1131 1615 1621.33 9.71 0 -257 1795 1704 1657 1566 1519 1681 1543 12 480 100 1030 1 1 12030000 195 13.64 1.22 12 0.19 119.00 1332.00 2665 20240705 -39.10 1382 20241204 17.44 1979 -17.99 20250113 1418 14.46 20250102 2665 -39.10 20240705 1382 17.44 20241204 0.14 N 344860 100 12 억 1167585 N N 0 N 00 N
7 20250307 111124 57 100.00 KOSDAQ 화학 N N N N N 1640 25 2 1.55 30502552 18808 23.21 1615 1655 1587 2095 1131 1615 1621.79 9.71 0 -1036 1795 1704 1657 1566 1519 1681 1543 12 480 100 1030 1 1 12030000 197 13.78 1.23 12 0.16 119.00 1332.00 2665 20240705 -38.46 1382 20241204 18.67 1979 -17.13 20250113 1418 15.66 20250102 2665 -38.46 20240705 1382 18.67 20241204 0.14 N 344860 100 12 억 1167585 N N 0 N 00 N
8 20250307 101121 57 100.00 KOSDAQ 화학 N N N N N 1617 2 2 0.12 15506592 9616 11.87 1615 1623 1587 2095 1131 1615 1612.58 9.71 0 -1300 1795 1704 1657 1566 1519 1681 1543 12 480 100 1030 1 1 12030000 195 13.59 1.21 12 0.08 119.00 1332.00 2665 20240705 -39.32 1382 20241204 17.00 1979 -18.29 20250113 1418 14.03 20250102 2665 -39.32 20240705 1382 17.00 20241204 0.14 N 344860 100 12 억 1167585 N N 0 N 00 N
9 20250307 091128 57 100.00 KOSDAQ 화학 N N N N N 1611 -4 5 -0.25 3577899 2218 2.74 1615 1623 1587 2095 1131 1615 1613.12 9.71 0 -704 1795 1704 1657 1566 1519 1681 1543 12 480 100 1030 1 1 12030000 194 13.54 1.21 12 0.02 119.00 1332.00 2665 20240705 -39.55 1382 20241204 16.57 1979 -18.60 20250113 1418 13.61 20250102 2665 -39.55 20240705 1382 16.57 20241204 0.14 N 344860 100 12 억 1167585 N N 0 N 00 N
10 20250306 161117 57 100.00 KOSDAQ 화학 N N N N N 1615 -85 5 -5.00 134638948 81018 98.47 1700 1748 1610 2210 1190 1700 1661.91 9.76 0 -6748 1768 1734 1717 1683 1666 1725 1674 12 510 100 1080 1 1 12030000 194 13.57 1.21 12 0.67 119.00 1332.00 2665 20240705 -39.40 1382 20241204 16.86 1979 -18.39 20250113 1418 13.89 20250102 2665 -39.40 20240705 1382 16.86 20241204 0.14 N 344860 100 12 억 1174333 N N 0 N 00 N
11 20250306 151117 57 100.00 KOSDAQ 화학 N N N N N 1630 -70 5 -4.12 127391198 76535 93.02 1700 1748 1610 2210 1190 1700 1664.48 9.76 0 -5689 1768 1734 1717 1683 1666 1725 1674 12 510 100 1080 1 1 12030000 196 13.70 1.22 12 0.64 119.00 1332.00 2665 20240705 -38.84 1382 20241204 17.95 1979 -17.64 20250113 1418 14.95 20250102 2665 -38.84 20240705 1382 17.95 20241204 0.14 N 344860 100 12 억 1174333 N N 0 N 00 N
12 20250306 141117 57 100.00 KOSDAQ 화학 N N N N N 1645 -55 5 -3.24 115710008 69340 84.28 1700 1748 1610 2210 1190 1700 1668.73 9.76 0 -6358 1768 1734 1717 1683 1666 1725 1674 12 510 100 1080 1 1 12030000 198 13.82 1.23 12 0.58 119.00 1332.00 2665 20240705 -38.27 1382 20241204 19.03 1979 -16.88 20250113 1418 16.01 20250102 2665 -38.27 20240705 1382 19.03 20241204 0.14 N 344860 100 12 억 1174333 N N 0 N 00 N