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
089010/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
20250306,160650,55,40.00,KOSDAQ,,화학,N,N,N,Y,40,N,24250,300,2,1.25,9090246475,376906,164.53,24600,24750,23600,31100,16800,23950,24117.69,6.03,0,-43565,24850,24400,23800,23350,22750,24625,23575,77,7150,500,17720,50,1,15334346,3719,-43.07,2.23,12,2.46,-563.00,10890.00,36850,20240516,-34.19,13220,20241209,83.43,29150,-16.81,20250213,15660,54.85,20250102,36850,-34.19,20240516,13220,83.43,20241209,7.45,N,089010,500,76 억,,924180,N,N,0,N,00,N
20250306,150649,55,40.00,KOSDAQ,,화학,N,N,N,Y,40,N,24050,100,2,0.42,8676221775,359719,157.02,24600,24750,23600,31100,16800,23950,24119.44,6.03,0,-42360,24850,24400,23800,23350,22750,24625,23575,77,7150,500,17720,50,1,15334346,3688,-42.72,2.21,12,2.35,-563.00,10890.00,36850,20240516,-34.74,13220,20241209,81.92,29150,-17.50,20250213,15660,53.58,20250102,36850,-34.74,20240516,13220,81.92,20241209,7.45,N,089010,500,76 억,,924180,N,N,0,N,00,N
20250306,140649,55,40.00,KOSDAQ,,화학,N,N,N,Y,40,N,24000,50,2,0.21,4783975900,199199,86.95,24600,24750,23600,31100,16800,23950,24016.06,6.03,0,-33658,24850,24400,23800,23350,22750,24625,23575,77,7150,500,17720,50,1,15334346,3680,-42.63,2.20,12,1.30,-563.00,10890.00,36850,20240516,-34.87,13220,20241209,81.54,29150,-17.67,20250213,15660,53.26,20250102,36850,-34.87,20240516,13220,81.54,20241209,7.45,N,089010,500,76 억,,924180,N,N,0,N,00,N
20250306,130650,55,40.00,KOSDAQ,,화학,N,N,N,Y,40,N,23950,0,3,0.00,4221592200,175606,76.66,24600,24750,23600,31100,16800,23950,24040.14,6.03,0,-29805,24850,24400,23800,23350,22750,24625,23575,77,7150,500,17720,50,1,15334346,3673,-42.54,2.20,12,1.15,-563.00,10890.00,36850,20240516,-35.01,13220,20241209,81.16,29150,-17.84,20250213,15660,52.94,20250102,36850,-35.01,20240516,13220,81.16,20241209,7.45,N,089010,500,76 억,,924180,N,N,0,N,00,N
20250306,120649,55,40.00,KOSDAQ,,화학,N,N,N,Y,40,N,24075,125,2,0.52,4023300225,167315,73.04,24600,24750,23600,31100,16800,23950,24046.26,6.03,0,-28545,24850,24400,23800,23350,22750,24625,23575,77,7150,500,17720,50,1,15334346,3692,-42.76,2.21,12,1.09,-563.00,10890.00,36850,20240516,-34.67,13220,20241209,82.11,29150,-17.41,20250213,15660,53.74,20250102,36850,-34.67,20240516,13220,82.11,20241209,7.45,N,089010,500,76 억,,924180,N,N,0,N,00,N
20250306,110647,55,40.00,KOSDAQ,,화학,N,N,N,Y,40,N,24050,100,2,0.42,3739723800,155530,67.89,24600,24750,23600,31100,16800,23950,24045.03,6.03,0,-30181,24850,24400,23800,23350,22750,24625,23575,77,7150,500,17720,50,1,15334346,3688,-42.72,2.21,12,1.01,-563.00,10890.00,36850,20240516,-34.74,13220,20241209,81.92,29150,-17.50,20250213,15660,53.58,20250102,36850,-34.74,20240516,13220,81.92,20241209,7.45,N,089010,500,76 억,,924180,N,N,0,N,00,N
20250306,100649,55,40.00,KOSDAQ,,화학,N,N,N,Y,40,N,23650,-300,5,-1.25,3004091150,124808,54.48,24600,24750,23600,31100,16800,23950,24069.70,6.03,0,-34790,24850,24400,23800,23350,22750,24625,23575,77,7150,500,17720,50,1,15334346,3627,-42.01,2.17,12,0.81,-563.00,10890.00,36850,20240516,-35.82,13220,20241209,78.90,29150,-18.87,20250213,15660,51.02,20250102,36850,-35.82,20240516,13220,78.90,20241209,7.45,N,089010,500,76 억,,924180,N,N,0,N,00,N
20250306,090652,55,40.00,KOSDAQ,,화학,N,N,N,Y,40,N,24150,200,2,0.84,1030588100,42363,18.49,24600,24750,24000,31100,16800,23950,24327.55,6.03,0,-21937,24850,24400,23800,23350,22750,24625,23575,77,7150,500,17720,50,1,15334346,3703,-42.90,2.22,12,0.28,-563.00,10890.00,36850,20240516,-34.46,13220,20241209,82.68,29150,-17.15,20250213,15660,54.21,20250102,36850,-34.46,20240516,13220,82.68,20241209,7.45,N,089010,500,76 억,,924180,N,N,0,N,00,N
20250305,160642,55,40.00,KOSDAQ,,화학,N,N,N,Y,40,N,23950,450,2,1.91,4822382575,203754,70.64,23800,24250,23200,30550,16450,23500,23664.92,5.95,0,11215,24900,24200,23150,22450,21400,24550,22800,77,7050,500,17390,50,1,15334346,3673,-42.54,2.20,12,1.33,-563.00,10890.00,36850,20240516,-35.01,13220,20241209,81.16,29150,-17.84,20250213,15660,52.94,20250102,36850,-35.01,20240516,13220,81.16,20241209,7.44,N,089010,500,76 억,,912602,N,N,0,N,00,N
20250305,150645,55,40.00,KOSDAQ,,화학,N,N,N,Y,40,N,23850,350,2,1.49,4516094575,190948,66.20,23800,24250,23200,30550,16450,23500,23651.08,5.95,0,13315,24900,24200,23150,22450,21400,24550,22800,77,7050,500,17390,50,1,15334346,3657,-42.36,2.19,12,1.25,-563.00,10890.00,36850,20240516,-35.28,13220,20241209,80.41,29150,-18.18,20250213,15660,52.30,20250102,36850,-35.28,20240516,13220,80.41,20241209,7.44,N,089010,500,76 억,,912602,N,N,0,N,00,N
20250305,140643,55,40.00,KOSDAQ,,화학,N,N,N,Y,40,N,23650,150,2,0.64,3369587300,143186,49.64,23800,23950,23200,30550,16450,23500,23532.99,5.95,0,8428,24900,24200,23150,22450,21400,24550,22800,77,7050,500,17390,50,1,15334346,3627,-42.01,2.17,12,0.93,-563.00,10890.00,36850,20240516,-35.82,13220,20241209,78.90,29150,-18.87,20250213,15660,51.02,20250102,36850,-35.82,20240516,13220,78.90,20241209,7.44,N,089010,500,76 억,,912602,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 160650 55 40.00 KOSDAQ 화학 N N N Y 40 N 24250 300 2 1.25 9090246475 376906 164.53 24600 24750 23600 31100 16800 23950 24117.69 6.03 0 -43565 24850 24400 23800 23350 22750 24625 23575 77 7150 500 17720 50 1 15334346 3719 -43.07 2.23 12 2.46 -563.00 10890.00 36850 20240516 -34.19 13220 20241209 83.43 29150 -16.81 20250213 15660 54.85 20250102 36850 -34.19 20240516 13220 83.43 20241209 7.45 N 089010 500 76 억 924180 N N 0 N 00 N
3 20250306 150649 55 40.00 KOSDAQ 화학 N N N Y 40 N 24050 100 2 0.42 8676221775 359719 157.02 24600 24750 23600 31100 16800 23950 24119.44 6.03 0 -42360 24850 24400 23800 23350 22750 24625 23575 77 7150 500 17720 50 1 15334346 3688 -42.72 2.21 12 2.35 -563.00 10890.00 36850 20240516 -34.74 13220 20241209 81.92 29150 -17.50 20250213 15660 53.58 20250102 36850 -34.74 20240516 13220 81.92 20241209 7.45 N 089010 500 76 억 924180 N N 0 N 00 N
4 20250306 140649 55 40.00 KOSDAQ 화학 N N N Y 40 N 24000 50 2 0.21 4783975900 199199 86.95 24600 24750 23600 31100 16800 23950 24016.06 6.03 0 -33658 24850 24400 23800 23350 22750 24625 23575 77 7150 500 17720 50 1 15334346 3680 -42.63 2.20 12 1.30 -563.00 10890.00 36850 20240516 -34.87 13220 20241209 81.54 29150 -17.67 20250213 15660 53.26 20250102 36850 -34.87 20240516 13220 81.54 20241209 7.45 N 089010 500 76 억 924180 N N 0 N 00 N
5 20250306 130650 55 40.00 KOSDAQ 화학 N N N Y 40 N 23950 0 3 0.00 4221592200 175606 76.66 24600 24750 23600 31100 16800 23950 24040.14 6.03 0 -29805 24850 24400 23800 23350 22750 24625 23575 77 7150 500 17720 50 1 15334346 3673 -42.54 2.20 12 1.15 -563.00 10890.00 36850 20240516 -35.01 13220 20241209 81.16 29150 -17.84 20250213 15660 52.94 20250102 36850 -35.01 20240516 13220 81.16 20241209 7.45 N 089010 500 76 억 924180 N N 0 N 00 N
6 20250306 120649 55 40.00 KOSDAQ 화학 N N N Y 40 N 24075 125 2 0.52 4023300225 167315 73.04 24600 24750 23600 31100 16800 23950 24046.26 6.03 0 -28545 24850 24400 23800 23350 22750 24625 23575 77 7150 500 17720 50 1 15334346 3692 -42.76 2.21 12 1.09 -563.00 10890.00 36850 20240516 -34.67 13220 20241209 82.11 29150 -17.41 20250213 15660 53.74 20250102 36850 -34.67 20240516 13220 82.11 20241209 7.45 N 089010 500 76 억 924180 N N 0 N 00 N
7 20250306 110647 55 40.00 KOSDAQ 화학 N N N Y 40 N 24050 100 2 0.42 3739723800 155530 67.89 24600 24750 23600 31100 16800 23950 24045.03 6.03 0 -30181 24850 24400 23800 23350 22750 24625 23575 77 7150 500 17720 50 1 15334346 3688 -42.72 2.21 12 1.01 -563.00 10890.00 36850 20240516 -34.74 13220 20241209 81.92 29150 -17.50 20250213 15660 53.58 20250102 36850 -34.74 20240516 13220 81.92 20241209 7.45 N 089010 500 76 억 924180 N N 0 N 00 N
8 20250306 100649 55 40.00 KOSDAQ 화학 N N N Y 40 N 23650 -300 5 -1.25 3004091150 124808 54.48 24600 24750 23600 31100 16800 23950 24069.70 6.03 0 -34790 24850 24400 23800 23350 22750 24625 23575 77 7150 500 17720 50 1 15334346 3627 -42.01 2.17 12 0.81 -563.00 10890.00 36850 20240516 -35.82 13220 20241209 78.90 29150 -18.87 20250213 15660 51.02 20250102 36850 -35.82 20240516 13220 78.90 20241209 7.45 N 089010 500 76 억 924180 N N 0 N 00 N
9 20250306 090652 55 40.00 KOSDAQ 화학 N N N Y 40 N 24150 200 2 0.84 1030588100 42363 18.49 24600 24750 24000 31100 16800 23950 24327.55 6.03 0 -21937 24850 24400 23800 23350 22750 24625 23575 77 7150 500 17720 50 1 15334346 3703 -42.90 2.22 12 0.28 -563.00 10890.00 36850 20240516 -34.46 13220 20241209 82.68 29150 -17.15 20250213 15660 54.21 20250102 36850 -34.46 20240516 13220 82.68 20241209 7.45 N 089010 500 76 억 924180 N N 0 N 00 N
10 20250305 160642 55 40.00 KOSDAQ 화학 N N N Y 40 N 23950 450 2 1.91 4822382575 203754 70.64 23800 24250 23200 30550 16450 23500 23664.92 5.95 0 11215 24900 24200 23150 22450 21400 24550 22800 77 7050 500 17390 50 1 15334346 3673 -42.54 2.20 12 1.33 -563.00 10890.00 36850 20240516 -35.01 13220 20241209 81.16 29150 -17.84 20250213 15660 52.94 20250102 36850 -35.01 20240516 13220 81.16 20241209 7.44 N 089010 500 76 억 912602 N N 0 N 00 N
11 20250305 150645 55 40.00 KOSDAQ 화학 N N N Y 40 N 23850 350 2 1.49 4516094575 190948 66.20 23800 24250 23200 30550 16450 23500 23651.08 5.95 0 13315 24900 24200 23150 22450 21400 24550 22800 77 7050 500 17390 50 1 15334346 3657 -42.36 2.19 12 1.25 -563.00 10890.00 36850 20240516 -35.28 13220 20241209 80.41 29150 -18.18 20250213 15660 52.30 20250102 36850 -35.28 20240516 13220 80.41 20241209 7.44 N 089010 500 76 억 912602 N N 0 N 00 N
12 20250305 140643 55 40.00 KOSDAQ 화학 N N N Y 40 N 23650 150 2 0.64 3369587300 143186 49.64 23800 23950 23200 30550 16450 23500 23532.99 5.95 0 8428 24900 24200 23150 22450 21400 24550 22800 77 7050 500 17390 50 1 15334346 3627 -42.01 2.17 12 0.93 -563.00 10890.00 36850 20240516 -35.82 13220 20241209 78.90 29150 -18.87 20250213 15660 51.02 20250102 36850 -35.82 20240516 13220 78.90 20241209 7.44 N 089010 500 76 억 912602 N N 0 N 00 N