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
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
20250307,161246,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,9480,-30,5,-0.32,703185115,73350,108.29,9330,9850,9300,12360,6660,9510,9587.38,2.61,0,5763,10143,9826,9653,9336,9163,9740,9250,40,2850,500,6650,10,1,8027134,761,14.07,2.92,12,0.91,674.00,3246.00,33300,20241022,-71.53,8420,20241210,12.59,11100,-14.59,20250224,8490,11.66,20250203,33300,-71.53,20241022,8420,12.59,20241210,1.73,N,457370,500,40 억,,209883,N,N,0,N,00,N
20250307,151251,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,9490,-20,5,-0.21,690894505,72055,106.38,9330,9850,9300,12360,6660,9510,9588.43,2.61,0,5408,10143,9826,9653,9336,9163,9740,9250,40,2850,500,6650,10,1,8027134,762,14.08,2.92,12,0.90,674.00,3246.00,33300,20241022,-71.50,8420,20241210,12.71,11100,-14.50,20250224,8490,11.78,20250203,33300,-71.50,20241022,8420,12.71,20241210,1.73,N,457370,500,40 억,,209883,N,N,0,N,00,N
20250307,141247,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,9670,160,2,1.68,623125625,64939,95.88,9330,9850,9300,12360,6660,9510,9595.55,2.61,0,5136,10143,9826,9653,9336,9163,9740,9250,40,2850,500,6650,10,1,8027134,776,14.35,2.98,12,0.81,674.00,3246.00,33300,20241022,-70.96,8420,20241210,14.85,11100,-12.88,20250224,8490,13.90,20250203,33300,-70.96,20241022,8420,14.85,20241210,1.73,N,457370,500,40 억,,209883,N,N,0,N,00,N
20250307,131250,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,9580,70,2,0.74,531238665,55386,81.77,9330,9850,9300,12360,6660,9510,9591.57,2.61,0,8412,10143,9826,9653,9336,9163,9740,9250,40,2850,500,6650,10,1,8027134,769,14.21,2.95,12,0.69,674.00,3246.00,33300,20241022,-71.23,8420,20241210,13.78,11100,-13.69,20250224,8490,12.84,20250203,33300,-71.23,20241022,8420,13.78,20241210,1.73,N,457370,500,40 억,,209883,N,N,0,N,00,N
20250307,121249,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,9570,60,2,0.63,496025555,51714,76.35,9330,9850,9300,12360,6660,9510,9591.71,2.61,0,10790,10143,9826,9653,9336,9163,9740,9250,40,2850,500,6650,10,1,8027134,768,14.20,2.95,12,0.64,674.00,3246.00,33300,20241022,-71.26,8420,20241210,13.66,11100,-13.78,20250224,8490,12.72,20250203,33300,-71.26,20241022,8420,13.66,20241210,1.73,N,457370,500,40 억,,209883,N,N,0,N,00,N
20250307,111247,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,9690,180,2,1.89,391306830,40846,60.31,9330,9850,9300,12360,6660,9510,9580.05,2.61,0,12894,10143,9826,9653,9336,9163,9740,9250,40,2850,500,6650,10,1,8027134,778,14.38,2.99,12,0.51,674.00,3246.00,33300,20241022,-70.90,8420,20241210,15.08,11100,-12.70,20250224,8490,14.13,20250203,33300,-70.90,20241022,8420,15.08,20241210,1.73,N,457370,500,40 억,,209883,N,N,0,N,00,N
20250307,101244,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,9800,290,2,3.05,314508450,32960,48.66,9330,9800,9300,12360,6660,9510,9542.13,2.61,0,11502,10143,9826,9653,9336,9163,9740,9250,40,2850,500,6650,10,1,8027134,787,14.54,3.02,12,0.41,674.00,3246.00,33300,20241022,-70.57,8420,20241210,16.39,11100,-11.71,20250224,8490,15.43,20250203,33300,-70.57,20241022,8420,16.39,20241210,1.73,N,457370,500,40 억,,209883,N,N,0,N,00,N
20250307,091251,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,9450,-60,5,-0.63,59946720,6401,9.45,9330,9450,9310,12360,6660,9510,9365.21,2.61,0,-446,10143,9826,9653,9336,9163,9740,9250,40,2850,500,6650,10,1,8027134,759,14.02,2.91,12,0.08,674.00,3246.00,33300,20241022,-71.62,8420,20241210,12.23,11100,-14.86,20250224,8490,11.31,20250203,33300,-71.62,20241022,8420,12.23,20241210,1.73,N,457370,500,40 억,,209883,N,N,0,N,00,N
20250306,161239,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,9510,-250,5,-2.56,650488130,67577,184.62,9790,9970,9480,12680,6840,9760,9626.05,2.65,0,-5713,10166,9962,9836,9632,9506,9900,9570,40,2920,500,6830,10,1,8027134,763,14.11,2.93,12,0.84,674.00,3246.00,33300,20241022,-71.44,8420,20241210,12.95,11100,-14.32,20250224,8490,12.01,20250203,33300,-71.44,20241022,8420,12.95,20241210,1.76,N,457370,500,40 억,,212596,N,N,0,N,00,N
20250306,151240,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,9550,-210,5,-2.15,623699020,64762,176.93,9790,9970,9480,12680,6840,9760,9630.63,2.65,0,-5536,10166,9962,9836,9632,9506,9900,9570,40,2920,500,6830,10,1,8027134,767,14.17,2.94,12,0.81,674.00,3246.00,33300,20241022,-71.32,8420,20241210,13.42,11100,-13.96,20250224,8490,12.49,20250203,33300,-71.32,20241022,8420,13.42,20241210,1.76,N,457370,500,40 억,,212596,N,N,0,N,00,N
20250306,141238,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,9610,-150,5,-1.54,525327900,54433,148.71,9790,9970,9540,12680,6840,9760,9650.91,2.65,0,-3475,10166,9962,9836,9632,9506,9900,9570,40,2920,500,6830,10,1,8027134,771,14.26,2.96,12,0.68,674.00,3246.00,33300,20241022,-71.14,8420,20241210,14.13,11100,-13.42,20250224,8490,13.19,20250203,33300,-71.14,20241022,8420,14.13,20241210,1.76,N,457370,500,40 억,,212596,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 161246 57 100.00 KOSDAQ 화학 N N N N N 9480 -30 5 -0.32 703185115 73350 108.29 9330 9850 9300 12360 6660 9510 9587.38 2.61 0 5763 10143 9826 9653 9336 9163 9740 9250 40 2850 500 6650 10 1 8027134 761 14.07 2.92 12 0.91 674.00 3246.00 33300 20241022 -71.53 8420 20241210 12.59 11100 -14.59 20250224 8490 11.66 20250203 33300 -71.53 20241022 8420 12.59 20241210 1.73 N 457370 500 40 억 209883 N N 0 N 00 N
3 20250307 151251 57 100.00 KOSDAQ 화학 N N N N N 9490 -20 5 -0.21 690894505 72055 106.38 9330 9850 9300 12360 6660 9510 9588.43 2.61 0 5408 10143 9826 9653 9336 9163 9740 9250 40 2850 500 6650 10 1 8027134 762 14.08 2.92 12 0.90 674.00 3246.00 33300 20241022 -71.50 8420 20241210 12.71 11100 -14.50 20250224 8490 11.78 20250203 33300 -71.50 20241022 8420 12.71 20241210 1.73 N 457370 500 40 억 209883 N N 0 N 00 N
4 20250307 141247 57 100.00 KOSDAQ 화학 N N N N N 9670 160 2 1.68 623125625 64939 95.88 9330 9850 9300 12360 6660 9510 9595.55 2.61 0 5136 10143 9826 9653 9336 9163 9740 9250 40 2850 500 6650 10 1 8027134 776 14.35 2.98 12 0.81 674.00 3246.00 33300 20241022 -70.96 8420 20241210 14.85 11100 -12.88 20250224 8490 13.90 20250203 33300 -70.96 20241022 8420 14.85 20241210 1.73 N 457370 500 40 억 209883 N N 0 N 00 N
5 20250307 131250 57 100.00 KOSDAQ 화학 N N N N N 9580 70 2 0.74 531238665 55386 81.77 9330 9850 9300 12360 6660 9510 9591.57 2.61 0 8412 10143 9826 9653 9336 9163 9740 9250 40 2850 500 6650 10 1 8027134 769 14.21 2.95 12 0.69 674.00 3246.00 33300 20241022 -71.23 8420 20241210 13.78 11100 -13.69 20250224 8490 12.84 20250203 33300 -71.23 20241022 8420 13.78 20241210 1.73 N 457370 500 40 억 209883 N N 0 N 00 N
6 20250307 121249 57 100.00 KOSDAQ 화학 N N N N N 9570 60 2 0.63 496025555 51714 76.35 9330 9850 9300 12360 6660 9510 9591.71 2.61 0 10790 10143 9826 9653 9336 9163 9740 9250 40 2850 500 6650 10 1 8027134 768 14.20 2.95 12 0.64 674.00 3246.00 33300 20241022 -71.26 8420 20241210 13.66 11100 -13.78 20250224 8490 12.72 20250203 33300 -71.26 20241022 8420 13.66 20241210 1.73 N 457370 500 40 억 209883 N N 0 N 00 N
7 20250307 111247 57 100.00 KOSDAQ 화학 N N N N N 9690 180 2 1.89 391306830 40846 60.31 9330 9850 9300 12360 6660 9510 9580.05 2.61 0 12894 10143 9826 9653 9336 9163 9740 9250 40 2850 500 6650 10 1 8027134 778 14.38 2.99 12 0.51 674.00 3246.00 33300 20241022 -70.90 8420 20241210 15.08 11100 -12.70 20250224 8490 14.13 20250203 33300 -70.90 20241022 8420 15.08 20241210 1.73 N 457370 500 40 억 209883 N N 0 N 00 N
8 20250307 101244 57 100.00 KOSDAQ 화학 N N N N N 9800 290 2 3.05 314508450 32960 48.66 9330 9800 9300 12360 6660 9510 9542.13 2.61 0 11502 10143 9826 9653 9336 9163 9740 9250 40 2850 500 6650 10 1 8027134 787 14.54 3.02 12 0.41 674.00 3246.00 33300 20241022 -70.57 8420 20241210 16.39 11100 -11.71 20250224 8490 15.43 20250203 33300 -70.57 20241022 8420 16.39 20241210 1.73 N 457370 500 40 억 209883 N N 0 N 00 N
9 20250307 091251 57 100.00 KOSDAQ 화학 N N N N N 9450 -60 5 -0.63 59946720 6401 9.45 9330 9450 9310 12360 6660 9510 9365.21 2.61 0 -446 10143 9826 9653 9336 9163 9740 9250 40 2850 500 6650 10 1 8027134 759 14.02 2.91 12 0.08 674.00 3246.00 33300 20241022 -71.62 8420 20241210 12.23 11100 -14.86 20250224 8490 11.31 20250203 33300 -71.62 20241022 8420 12.23 20241210 1.73 N 457370 500 40 억 209883 N N 0 N 00 N
10 20250306 161239 57 100.00 KOSDAQ 화학 N N N N N 9510 -250 5 -2.56 650488130 67577 184.62 9790 9970 9480 12680 6840 9760 9626.05 2.65 0 -5713 10166 9962 9836 9632 9506 9900 9570 40 2920 500 6830 10 1 8027134 763 14.11 2.93 12 0.84 674.00 3246.00 33300 20241022 -71.44 8420 20241210 12.95 11100 -14.32 20250224 8490 12.01 20250203 33300 -71.44 20241022 8420 12.95 20241210 1.76 N 457370 500 40 억 212596 N N 0 N 00 N
11 20250306 151240 57 100.00 KOSDAQ 화학 N N N N N 9550 -210 5 -2.15 623699020 64762 176.93 9790 9970 9480 12680 6840 9760 9630.63 2.65 0 -5536 10166 9962 9836 9632 9506 9900 9570 40 2920 500 6830 10 1 8027134 767 14.17 2.94 12 0.81 674.00 3246.00 33300 20241022 -71.32 8420 20241210 13.42 11100 -13.96 20250224 8490 12.49 20250203 33300 -71.32 20241022 8420 13.42 20241210 1.76 N 457370 500 40 억 212596 N N 0 N 00 N
12 20250306 141238 57 100.00 KOSDAQ 화학 N N N N N 9610 -150 5 -1.54 525327900 54433 148.71 9790 9970 9540 12680 6840 9760 9650.91 2.65 0 -3475 10166 9962 9836 9632 9506 9900 9570 40 2920 500 6830 10 1 8027134 771 14.26 2.96 12 0.68 674.00 3246.00 33300 20241022 -71.14 8420 20241210 14.13 11100 -13.42 20250224 8490 13.19 20250203 33300 -71.14 20241022 8420 14.13 20241210 1.76 N 457370 500 40 억 212596 N N 0 N 00 N