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

Update 2025-03-06 2977 top30,price

Browse Source
This commit is contained in:
ened
2025-03-06 18:11:45 +09:00
parent f315407e90
commit bf9eeb39e8
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
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
20250306,130330,57,100.00,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
20250306,120330,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2230,15,2,0.68,4609925,2086,60.12,2195,2230,2195,2875,1555,2215,2209.01,3.42,0,-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
20250306,110329,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2210,-5,5,-0.23,1637365,741,21.35,2195,2210,2195,2875,1555,2215,2205.60,3.42,0,0,2255,2235,2210,2190,2165,2245,2200,82,660,500,1550,5,1,16350563,361,4.38,0.42,12,0.00,505.00,5299.00,2820,20240222,-21.63,1920,20241210,15.10,2380,-7.14,20250108,2110,4.74,20250205,2770,-20.22,20240308,1920,15.10,20241210,0.83,N,021650,500,81 억,,559881,N,N,0,N,00,N
20250306,100330,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2210,-5,5,-0.23,1597595,723,20.84,2195,2210,2195,2875,1555,2215,2205.42,3.42,0,0,2255,2235,2210,2190,2165,2245,2200,82,660,500,1550,5,1,16350563,361,4.38,0.42,12,0.00,505.00,5299.00,2820,20240222,-21.63,1920,20241210,15.10,2380,-7.14,20250108,2110,4.74,20250205,2770,-20.22,20240308,1920,15.10,20241210,0.83,N,021650,500,81 억,,559881,N,N,0,N,00,N
20250306,090332,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2195,-20,5,-0.90,891005,403,11.61,2195,2195,2195,2875,1555,2215,2195.00,3.42,0,0,2255,2235,2210,2190,2165,2245,2200,82,660,500,1550,5,1,16350563,359,4.35,0.41,12,0.00,505.00,5299.00,2820,20240222,-22.16,1920,20241210,14.32,2380,-7.77,20250108,2110,4.03,20250205,2770,-20.76,20240308,1920,14.32,20241210,0.83,N,021650,500,81 억,,559881,N,N,0,N,00,N
20250305,160327,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2215,10,2,0.45,7630002,3470,51.72,2205,2230,2185,2865,1545,2205,2198.85,3.42,0,67,2315,2260,2210,2155,2105,2235,2130,82,660,500,1540,5,1,16350563,362,4.39,0.42,12,0.02,505.00,5299.00,2825,20240221,-21.59,1920,20241210,15.36,2380,-6.93,20250108,2110,4.98,20250205,2790,-20.61,20240305,1920,15.36,20241210,0.82,N,021650,500,81 억,,559819,N,N,0,N,00,N
20250305,150328,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2220,15,2,0.68,7071822,3218,47.97,2205,2230,2185,2865,1545,2205,2197.58,3.42,0,73,2315,2260,2210,2155,2105,2235,2130,82,660,500,1540,5,1,16350563,363,4.40,0.42,12,0.02,505.00,5299.00,2825,20240221,-21.42,1920,20241210,15.62,2380,-6.72,20250108,2110,5.21,20250205,2790,-20.43,20240305,1920,15.62,20241210,0.82,N,021650,500,81 억,,559819,N,N,0,N,00,N
20250305,140326,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2225,20,2,0.91,2867832,1302,19.41,2205,2230,2185,2865,1545,2205,2202.64,3.42,0,-38,2315,2260,2210,2155,2105,2235,2130,82,660,500,1540,5,1,16350563,364,4.41,0.42,12,0.01,505.00,5299.00,2825,20240221,-21.24,1920,20241210,15.89,2380,-6.51,20250108,2110,5.45,20250205,2790,-20.25,20240305,1920,15.89,20241210,0.82,N,021650,500,81 억,,559819,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 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
3 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
4 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
5 20250306 130330 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
6 20250306 120330 57 100.00 KOSDAQ 화학 N N N N N 2230 15 2 0.68 4609925 2086 60.12 2195 2230 2195 2875 1555 2215 2209.01 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
7 20250306 110329 57 100.00 KOSDAQ 화학 N N N N N 2210 -5 5 -0.23 1637365 741 21.35 2195 2210 2195 2875 1555 2215 2205.60 3.42 0 0 2255 2235 2210 2190 2165 2245 2200 82 660 500 1550 5 1 16350563 361 4.38 0.42 12 0.00 505.00 5299.00 2820 20240222 -21.63 1920 20241210 15.10 2380 -7.14 20250108 2110 4.74 20250205 2770 -20.22 20240308 1920 15.10 20241210 0.83 N 021650 500 81 억 559881 N N 0 N 00 N
8 20250306 100330 57 100.00 KOSDAQ 화학 N N N N N 2210 -5 5 -0.23 1597595 723 20.84 2195 2210 2195 2875 1555 2215 2205.42 3.42 0 0 2255 2235 2210 2190 2165 2245 2200 82 660 500 1550 5 1 16350563 361 4.38 0.42 12 0.00 505.00 5299.00 2820 20240222 -21.63 1920 20241210 15.10 2380 -7.14 20250108 2110 4.74 20250205 2770 -20.22 20240308 1920 15.10 20241210 0.83 N 021650 500 81 억 559881 N N 0 N 00 N
9 20250306 090332 57 100.00 KOSDAQ 화학 N N N N N 2195 -20 5 -0.90 891005 403 11.61 2195 2195 2195 2875 1555 2215 2195.00 3.42 0 0 2255 2235 2210 2190 2165 2245 2200 82 660 500 1550 5 1 16350563 359 4.35 0.41 12 0.00 505.00 5299.00 2820 20240222 -22.16 1920 20241210 14.32 2380 -7.77 20250108 2110 4.03 20250205 2770 -20.76 20240308 1920 14.32 20241210 0.83 N 021650 500 81 억 559881 N N 0 N 00 N
10 20250305 160327 57 100.00 KOSDAQ 화학 N N N N N 2215 10 2 0.45 7630002 3470 51.72 2205 2230 2185 2865 1545 2205 2198.85 3.42 0 67 2315 2260 2210 2155 2105 2235 2130 82 660 500 1540 5 1 16350563 362 4.39 0.42 12 0.02 505.00 5299.00 2825 20240221 -21.59 1920 20241210 15.36 2380 -6.93 20250108 2110 4.98 20250205 2790 -20.61 20240305 1920 15.36 20241210 0.82 N 021650 500 81 억 559819 N N 0 N 00 N
11 20250305 150328 57 100.00 KOSDAQ 화학 N N N N N 2220 15 2 0.68 7071822 3218 47.97 2205 2230 2185 2865 1545 2205 2197.58 3.42 0 73 2315 2260 2210 2155 2105 2235 2130 82 660 500 1540 5 1 16350563 363 4.40 0.42 12 0.02 505.00 5299.00 2825 20240221 -21.42 1920 20241210 15.62 2380 -6.72 20250108 2110 5.21 20250205 2790 -20.43 20240305 1920 15.62 20241210 0.82 N 021650 500 81 억 559819 N N 0 N 00 N
12 20250305 140326 57 100.00 KOSDAQ 화학 N N N N N 2225 20 2 0.91 2867832 1302 19.41 2205 2230 2185 2865 1545 2205 2202.64 3.42 0 -38 2315 2260 2210 2155 2105 2235 2130 82 660 500 1540 5 1 16350563 364 4.41 0.42 12 0.01 505.00 5299.00 2825 20240221 -21.24 1920 20241210 15.89 2380 -6.51 20250108 2110 5.45 20250205 2790 -20.25 20240305 1920 15.89 20241210 0.82 N 021650 500 81 억 559819 N N 0 N 00 N