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
104480/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
20250306,160731,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,1476,-13,5,-0.87,173680276,117628,44.54,1509,1509,1466,1935,1043,1489,1476.52,1.91,0,-52315,1533,1511,1471,1449,1409,1522,1460,454,446,500,1100,1,1,90895434,1342,-15.06,0.14,12,0.13,-98.00,10445.00,2050,20241223,-28.00,1190,20241209,24.03,1829,-19.30,20250108,1418,4.09,20250304,2050,-28.00,20241223,1190,24.03,20241209,3.09,N,104480,500,454 억,,1736335,N,N,0,N,00,N
20250306,150730,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,1473,-16,5,-1.07,167794989,113636,43.03,1509,1509,1466,1935,1043,1489,1476.60,1.91,0,-51091,1533,1511,1471,1449,1409,1522,1460,454,446,500,1100,1,1,90895434,1339,-15.03,0.14,12,0.13,-98.00,10445.00,2050,20241223,-28.15,1190,20241209,23.78,1829,-19.46,20250108,1418,3.88,20250304,2050,-28.15,20241223,1190,23.78,20241209,3.09,N,104480,500,454 억,,1736335,N,N,0,N,00,N
20250306,140729,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,1474,-15,5,-1.01,149681014,101332,38.37,1509,1509,1466,1935,1043,1489,1477.13,1.91,0,-46808,1533,1511,1471,1449,1409,1522,1460,454,446,500,1100,1,1,90895434,1340,-15.04,0.14,12,0.11,-98.00,10445.00,2050,20241223,-28.10,1190,20241209,23.87,1829,-19.41,20250108,1418,3.95,20250304,2050,-28.10,20241223,1190,23.87,20241209,3.09,N,104480,500,454 억,,1736335,N,N,0,N,00,N
20250306,130731,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,1485,-4,5,-0.27,125066006,84627,32.04,1509,1509,1468,1935,1043,1489,1477.85,1.91,0,-37217,1533,1511,1471,1449,1409,1522,1460,454,446,500,1100,1,1,90895434,1350,-15.15,0.14,12,0.09,-98.00,10445.00,2050,20241223,-27.56,1190,20241209,24.79,1829,-18.81,20250108,1418,4.72,20250304,2050,-27.56,20241223,1190,24.79,20241209,3.09,N,104480,500,454 억,,1736335,N,N,0,N,00,N
20250306,120730,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,1479,-10,5,-0.67,104242462,70489,26.69,1509,1509,1468,1935,1043,1489,1478.85,1.91,0,-33788,1533,1511,1471,1449,1409,1522,1460,454,446,500,1100,1,1,90895434,1344,-15.09,0.14,12,0.08,-98.00,10445.00,2050,20241223,-27.85,1190,20241209,24.29,1829,-19.14,20250108,1418,4.30,20250304,2050,-27.85,20241223,1190,24.29,20241209,3.09,N,104480,500,454 억,,1736335,N,N,0,N,00,N
20250306,110727,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,1479,-10,5,-0.67,75199174,50812,19.24,1509,1509,1468,1935,1043,1489,1479.95,1.91,0,-24155,1533,1511,1471,1449,1409,1522,1460,454,446,500,1100,1,1,90895434,1344,-15.09,0.14,12,0.06,-98.00,10445.00,2050,20241223,-27.85,1190,20241209,24.29,1829,-19.14,20250108,1418,4.30,20250304,2050,-27.85,20241223,1190,24.29,20241209,3.09,N,104480,500,454 억,,1736335,N,N,0,N,00,N
20250306,100730,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,1472,-17,5,-1.14,60760367,41012,15.53,1509,1509,1468,1935,1043,1489,1481.53,1.91,0,-18999,1533,1511,1471,1449,1409,1522,1460,454,446,500,1100,1,1,90895434,1338,-15.02,0.14,12,0.05,-98.00,10445.00,2050,20241223,-28.20,1190,20241209,23.70,1829,-19.52,20250108,1418,3.81,20250304,2050,-28.20,20241223,1190,23.70,20241209,3.09,N,104480,500,454 억,,1736335,N,N,0,N,00,N
20250306,090733,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,1503,14,2,0.94,15659511,10456,3.96,1509,1509,1485,1935,1043,1489,1497.66,1.91,0,-6790,1533,1511,1471,1449,1409,1522,1460,454,446,500,1100,1,1,90895434,1366,-15.34,0.14,12,0.01,-98.00,10445.00,2050,20241223,-26.68,1190,20241209,26.30,1829,-17.82,20250108,1418,5.99,20250304,2050,-26.68,20241223,1190,26.30,20241209,3.09,N,104480,500,454 억,,1736335,N,N,0,N,00,N
20250305,160722,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,1489,35,2,2.41,385249735,263148,137.88,1431,1493,1431,1890,1018,1454,1463.99,1.81,0,90922,1506,1480,1449,1423,1392,1493,1436,454,436,500,1070,1,1,90895434,1353,-15.19,0.14,12,0.29,-98.00,10445.00,2050,20241223,-27.37,1190,20241209,25.13,1829,-18.59,20250108,1418,5.01,20250304,2050,-27.37,20241223,1190,25.13,20241209,3.07,N,104480,500,454 억,,1645596,N,N,0,N,00,N
20250305,150725,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,1485,31,2,2.13,373022982,254916,133.56,1431,1493,1431,1890,1018,1454,1463.32,1.81,0,91944,1506,1480,1449,1423,1392,1493,1436,454,436,500,1070,1,1,90895434,1350,-15.15,0.14,12,0.28,-98.00,10445.00,2050,20241223,-27.56,1190,20241209,24.79,1829,-18.81,20250108,1418,4.72,20250304,2050,-27.56,20241223,1190,24.79,20241209,3.07,N,104480,500,454 억,,1645596,N,N,0,N,00,N
20250305,140723,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,1481,27,2,1.86,335032895,229342,120.16,1431,1483,1431,1890,1018,1454,1460.84,1.81,0,91989,1506,1480,1449,1423,1392,1493,1436,454,436,500,1070,1,1,90895434,1346,-15.11,0.14,12,0.25,-98.00,10445.00,2050,20241223,-27.76,1190,20241209,24.45,1829,-19.03,20250108,1418,4.44,20250304,2050,-27.76,20241223,1190,24.45,20241209,3.07,N,104480,500,454 억,,1645596,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 160731 55 60.00 KOSDAQ 화학 N N N Y 60 N 1476 -13 5 -0.87 173680276 117628 44.54 1509 1509 1466 1935 1043 1489 1476.52 1.91 0 -52315 1533 1511 1471 1449 1409 1522 1460 454 446 500 1100 1 1 90895434 1342 -15.06 0.14 12 0.13 -98.00 10445.00 2050 20241223 -28.00 1190 20241209 24.03 1829 -19.30 20250108 1418 4.09 20250304 2050 -28.00 20241223 1190 24.03 20241209 3.09 N 104480 500 454 억 1736335 N N 0 N 00 N
3 20250306 150730 55 60.00 KOSDAQ 화학 N N N Y 60 N 1473 -16 5 -1.07 167794989 113636 43.03 1509 1509 1466 1935 1043 1489 1476.60 1.91 0 -51091 1533 1511 1471 1449 1409 1522 1460 454 446 500 1100 1 1 90895434 1339 -15.03 0.14 12 0.13 -98.00 10445.00 2050 20241223 -28.15 1190 20241209 23.78 1829 -19.46 20250108 1418 3.88 20250304 2050 -28.15 20241223 1190 23.78 20241209 3.09 N 104480 500 454 억 1736335 N N 0 N 00 N
4 20250306 140729 55 60.00 KOSDAQ 화학 N N N Y 60 N 1474 -15 5 -1.01 149681014 101332 38.37 1509 1509 1466 1935 1043 1489 1477.13 1.91 0 -46808 1533 1511 1471 1449 1409 1522 1460 454 446 500 1100 1 1 90895434 1340 -15.04 0.14 12 0.11 -98.00 10445.00 2050 20241223 -28.10 1190 20241209 23.87 1829 -19.41 20250108 1418 3.95 20250304 2050 -28.10 20241223 1190 23.87 20241209 3.09 N 104480 500 454 억 1736335 N N 0 N 00 N
5 20250306 130731 55 60.00 KOSDAQ 화학 N N N Y 60 N 1485 -4 5 -0.27 125066006 84627 32.04 1509 1509 1468 1935 1043 1489 1477.85 1.91 0 -37217 1533 1511 1471 1449 1409 1522 1460 454 446 500 1100 1 1 90895434 1350 -15.15 0.14 12 0.09 -98.00 10445.00 2050 20241223 -27.56 1190 20241209 24.79 1829 -18.81 20250108 1418 4.72 20250304 2050 -27.56 20241223 1190 24.79 20241209 3.09 N 104480 500 454 억 1736335 N N 0 N 00 N
6 20250306 120730 55 60.00 KOSDAQ 화학 N N N Y 60 N 1479 -10 5 -0.67 104242462 70489 26.69 1509 1509 1468 1935 1043 1489 1478.85 1.91 0 -33788 1533 1511 1471 1449 1409 1522 1460 454 446 500 1100 1 1 90895434 1344 -15.09 0.14 12 0.08 -98.00 10445.00 2050 20241223 -27.85 1190 20241209 24.29 1829 -19.14 20250108 1418 4.30 20250304 2050 -27.85 20241223 1190 24.29 20241209 3.09 N 104480 500 454 억 1736335 N N 0 N 00 N
7 20250306 110727 55 60.00 KOSDAQ 화학 N N N Y 60 N 1479 -10 5 -0.67 75199174 50812 19.24 1509 1509 1468 1935 1043 1489 1479.95 1.91 0 -24155 1533 1511 1471 1449 1409 1522 1460 454 446 500 1100 1 1 90895434 1344 -15.09 0.14 12 0.06 -98.00 10445.00 2050 20241223 -27.85 1190 20241209 24.29 1829 -19.14 20250108 1418 4.30 20250304 2050 -27.85 20241223 1190 24.29 20241209 3.09 N 104480 500 454 억 1736335 N N 0 N 00 N
8 20250306 100730 55 60.00 KOSDAQ 화학 N N N Y 60 N 1472 -17 5 -1.14 60760367 41012 15.53 1509 1509 1468 1935 1043 1489 1481.53 1.91 0 -18999 1533 1511 1471 1449 1409 1522 1460 454 446 500 1100 1 1 90895434 1338 -15.02 0.14 12 0.05 -98.00 10445.00 2050 20241223 -28.20 1190 20241209 23.70 1829 -19.52 20250108 1418 3.81 20250304 2050 -28.20 20241223 1190 23.70 20241209 3.09 N 104480 500 454 억 1736335 N N 0 N 00 N
9 20250306 090733 55 60.00 KOSDAQ 화학 N N N Y 60 N 1503 14 2 0.94 15659511 10456 3.96 1509 1509 1485 1935 1043 1489 1497.66 1.91 0 -6790 1533 1511 1471 1449 1409 1522 1460 454 446 500 1100 1 1 90895434 1366 -15.34 0.14 12 0.01 -98.00 10445.00 2050 20241223 -26.68 1190 20241209 26.30 1829 -17.82 20250108 1418 5.99 20250304 2050 -26.68 20241223 1190 26.30 20241209 3.09 N 104480 500 454 억 1736335 N N 0 N 00 N
10 20250305 160722 55 60.00 KOSDAQ 화학 N N N Y 60 N 1489 35 2 2.41 385249735 263148 137.88 1431 1493 1431 1890 1018 1454 1463.99 1.81 0 90922 1506 1480 1449 1423 1392 1493 1436 454 436 500 1070 1 1 90895434 1353 -15.19 0.14 12 0.29 -98.00 10445.00 2050 20241223 -27.37 1190 20241209 25.13 1829 -18.59 20250108 1418 5.01 20250304 2050 -27.37 20241223 1190 25.13 20241209 3.07 N 104480 500 454 억 1645596 N N 0 N 00 N
11 20250305 150725 55 60.00 KOSDAQ 화학 N N N Y 60 N 1485 31 2 2.13 373022982 254916 133.56 1431 1493 1431 1890 1018 1454 1463.32 1.81 0 91944 1506 1480 1449 1423 1392 1493 1436 454 436 500 1070 1 1 90895434 1350 -15.15 0.14 12 0.28 -98.00 10445.00 2050 20241223 -27.56 1190 20241209 24.79 1829 -18.81 20250108 1418 4.72 20250304 2050 -27.56 20241223 1190 24.79 20241209 3.07 N 104480 500 454 억 1645596 N N 0 N 00 N
12 20250305 140723 55 60.00 KOSDAQ 화학 N N N Y 60 N 1481 27 2 1.86 335032895 229342 120.16 1431 1483 1431 1890 1018 1454 1460.84 1.81 0 91989 1506 1480 1449 1423 1392 1493 1436 454 436 500 1070 1 1 90895434 1346 -15.11 0.14 12 0.25 -98.00 10445.00 2050 20241223 -27.76 1190 20241209 24.45 1829 -19.03 20250108 1418 4.44 20250304 2050 -27.76 20241223 1190 24.45 20241209 3.07 N 104480 500 454 억 1645596 N N 0 N 00 N