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
104830/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
20250306,160732,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,19340,-580,5,-2.91,1623887180,83495,125.09,20000,20000,19220,25850,13950,19920,19448.40,17.97,0,-10538,20560,20240,19980,19660,19400,20110,19530,63,5930,500,14340,10,1,12608000,2438,17.61,0.54,12,0.66,1098.00,35554.00,43850,20240401,-55.90,16450,20241209,17.57,23850,-18.91,20250221,17080,13.23,20250102,43850,-55.90,20240401,16450,17.57,20241209,1.42,N,104830,500,63 억,,2265820,N,N,5,N,00,N
20250306,150731,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,19330,-590,5,-2.96,1566157145,80509,120.61,20000,20000,19220,25850,13950,19920,19452.65,17.97,0,-9422,20560,20240,19980,19660,19400,20110,19530,63,5930,500,14340,10,1,12608000,2437,17.60,0.54,12,0.64,1098.00,35554.00,43850,20240401,-55.92,16450,20241209,17.51,23850,-18.95,20250221,17080,13.17,20250102,43850,-55.92,20240401,16450,17.51,20241209,1.42,N,104830,500,63 억,,2265820,N,N,6,N,00,N
20250306,140730,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,19320,-600,5,-3.01,1390425415,71426,107.01,20000,20000,19220,25850,13950,19920,19466.06,17.97,0,-7844,20560,20240,19980,19660,19400,20110,19530,63,5930,500,14340,10,1,12608000,2436,17.60,0.54,12,0.57,1098.00,35554.00,43850,20240401,-55.94,16450,20241209,17.45,23850,-18.99,20250221,17080,13.11,20250102,43850,-55.94,20240401,16450,17.45,20241209,1.42,N,104830,500,63 억,,2265820,N,N,6,N,00,N
20250306,130732,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,19430,-490,5,-2.46,1170343840,60060,89.98,20000,20000,19220,25850,13950,19920,19485.56,17.97,0,-5856,20560,20240,19980,19660,19400,20110,19530,63,5930,500,14340,10,1,12608000,2450,17.70,0.55,12,0.48,1098.00,35554.00,43850,20240401,-55.69,16450,20241209,18.12,23850,-18.53,20250221,17080,13.76,20250102,43850,-55.69,20240401,16450,18.12,20241209,1.42,N,104830,500,63 억,,2265820,N,N,6,N,00,N
20250306,120731,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,19420,-500,5,-2.51,1046182780,53668,80.40,20000,20000,19220,25850,13950,19920,19492.86,17.97,0,-6412,20560,20240,19980,19660,19400,20110,19530,63,5930,500,14340,10,1,12608000,2448,17.69,0.55,12,0.43,1098.00,35554.00,43850,20240401,-55.71,16450,20241209,18.05,23850,-18.57,20250221,17080,13.70,20250102,43850,-55.71,20240401,16450,18.05,20241209,1.42,N,104830,500,63 억,,2265820,N,N,6,N,00,N
20250306,110728,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,19430,-490,5,-2.46,903226610,46300,69.36,20000,20000,19220,25850,13950,19920,19507.30,17.97,0,-7220,20560,20240,19980,19660,19400,20110,19530,63,5930,500,14340,10,1,12608000,2450,17.70,0.55,12,0.37,1098.00,35554.00,43850,20240401,-55.69,16450,20241209,18.12,23850,-18.53,20250221,17080,13.76,20250102,43850,-55.69,20240401,16450,18.12,20241209,1.42,N,104830,500,63 억,,2265820,N,N,6,N,00,N
20250306,100731,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,19230,-690,5,-3.46,738027260,37767,56.58,20000,20000,19220,25850,13950,19920,19540.65,17.97,0,-8975,20560,20240,19980,19660,19400,20110,19530,63,5930,500,14340,10,1,12608000,2425,17.51,0.54,12,0.30,1098.00,35554.00,43850,20240401,-56.15,16450,20241209,16.90,23850,-19.37,20250221,17080,12.59,20250102,43850,-56.15,20240401,16450,16.90,20241209,1.42,N,104830,500,63 억,,2265820,N,N,6,N,00,N
20250306,090734,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,19710,-210,5,-1.05,60829800,3067,4.59,20000,20000,19710,25850,13950,19920,19830.92,17.97,0,-1487,20560,20240,19980,19660,19400,20110,19530,63,5930,500,14340,10,1,12608000,2485,17.95,0.55,12,0.02,1098.00,35554.00,43850,20240401,-55.05,16450,20241209,19.82,23850,-17.36,20250221,17080,15.40,20250102,43850,-55.05,20240401,16450,19.82,20241209,1.42,N,104830,500,63 억,,2265820,N,N,6,N,00,N
20250305,160723,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,19920,170,2,0.86,1323083040,66526,53.85,19980,20300,19720,25650,13830,19750,19888.20,17.98,0,6196,21116,20432,19966,19282,18816,20200,19050,63,5900,500,14220,10,1,12608000,2512,18.14,0.56,12,0.53,1098.00,35554.00,43850,20240401,-54.57,16450,20241209,21.09,23850,-16.48,20250221,17080,16.63,20250102,43850,-54.57,20240401,16450,21.09,20241209,1.50,N,104830,500,63 억,,2266613,N,N,6,N,00,N
20250305,150726,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,19750,0,3,0.00,1193454405,59992,48.56,19980,20300,19720,25650,13830,19750,19893.57,17.98,0,8826,21116,20432,19966,19282,18816,20200,19050,63,5900,500,14220,10,1,12608000,2490,17.99,0.56,12,0.48,1098.00,35554.00,43850,20240401,-54.96,16450,20241209,20.06,23850,-17.19,20250221,17080,15.63,20250102,43850,-54.96,20240401,16450,20.06,20241209,1.50,N,104830,500,63 억,,2266613,N,N,199,N,00,N
20250305,140724,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,19770,20,2,0.10,1047101030,52586,42.57,19980,20300,19720,25650,13830,19750,19912.18,17.98,0,10668,21116,20432,19966,19282,18816,20200,19050,63,5900,500,14220,10,1,12608000,2493,18.01,0.56,12,0.42,1098.00,35554.00,43850,20240401,-54.91,16450,20241209,20.18,23850,-17.11,20250221,17080,15.75,20250102,43850,-54.91,20240401,16450,20.18,20241209,1.50,N,104830,500,63 억,,2266613,N,N,199,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 160732 55 60.00 KOSDAQ 화학 N N N Y 60 N 19340 -580 5 -2.91 1623887180 83495 125.09 20000 20000 19220 25850 13950 19920 19448.40 17.97 0 -10538 20560 20240 19980 19660 19400 20110 19530 63 5930 500 14340 10 1 12608000 2438 17.61 0.54 12 0.66 1098.00 35554.00 43850 20240401 -55.90 16450 20241209 17.57 23850 -18.91 20250221 17080 13.23 20250102 43850 -55.90 20240401 16450 17.57 20241209 1.42 N 104830 500 63 억 2265820 N N 5 N 00 N
3 20250306 150731 55 60.00 KOSDAQ 화학 N N N Y 60 N 19330 -590 5 -2.96 1566157145 80509 120.61 20000 20000 19220 25850 13950 19920 19452.65 17.97 0 -9422 20560 20240 19980 19660 19400 20110 19530 63 5930 500 14340 10 1 12608000 2437 17.60 0.54 12 0.64 1098.00 35554.00 43850 20240401 -55.92 16450 20241209 17.51 23850 -18.95 20250221 17080 13.17 20250102 43850 -55.92 20240401 16450 17.51 20241209 1.42 N 104830 500 63 억 2265820 N N 6 N 00 N
4 20250306 140730 55 60.00 KOSDAQ 화학 N N N Y 60 N 19320 -600 5 -3.01 1390425415 71426 107.01 20000 20000 19220 25850 13950 19920 19466.06 17.97 0 -7844 20560 20240 19980 19660 19400 20110 19530 63 5930 500 14340 10 1 12608000 2436 17.60 0.54 12 0.57 1098.00 35554.00 43850 20240401 -55.94 16450 20241209 17.45 23850 -18.99 20250221 17080 13.11 20250102 43850 -55.94 20240401 16450 17.45 20241209 1.42 N 104830 500 63 억 2265820 N N 6 N 00 N
5 20250306 130732 55 60.00 KOSDAQ 화학 N N N Y 60 N 19430 -490 5 -2.46 1170343840 60060 89.98 20000 20000 19220 25850 13950 19920 19485.56 17.97 0 -5856 20560 20240 19980 19660 19400 20110 19530 63 5930 500 14340 10 1 12608000 2450 17.70 0.55 12 0.48 1098.00 35554.00 43850 20240401 -55.69 16450 20241209 18.12 23850 -18.53 20250221 17080 13.76 20250102 43850 -55.69 20240401 16450 18.12 20241209 1.42 N 104830 500 63 억 2265820 N N 6 N 00 N
6 20250306 120731 55 60.00 KOSDAQ 화학 N N N Y 60 N 19420 -500 5 -2.51 1046182780 53668 80.40 20000 20000 19220 25850 13950 19920 19492.86 17.97 0 -6412 20560 20240 19980 19660 19400 20110 19530 63 5930 500 14340 10 1 12608000 2448 17.69 0.55 12 0.43 1098.00 35554.00 43850 20240401 -55.71 16450 20241209 18.05 23850 -18.57 20250221 17080 13.70 20250102 43850 -55.71 20240401 16450 18.05 20241209 1.42 N 104830 500 63 억 2265820 N N 6 N 00 N
7 20250306 110728 55 60.00 KOSDAQ 화학 N N N Y 60 N 19430 -490 5 -2.46 903226610 46300 69.36 20000 20000 19220 25850 13950 19920 19507.30 17.97 0 -7220 20560 20240 19980 19660 19400 20110 19530 63 5930 500 14340 10 1 12608000 2450 17.70 0.55 12 0.37 1098.00 35554.00 43850 20240401 -55.69 16450 20241209 18.12 23850 -18.53 20250221 17080 13.76 20250102 43850 -55.69 20240401 16450 18.12 20241209 1.42 N 104830 500 63 억 2265820 N N 6 N 00 N
8 20250306 100731 55 60.00 KOSDAQ 화학 N N N Y 60 N 19230 -690 5 -3.46 738027260 37767 56.58 20000 20000 19220 25850 13950 19920 19540.65 17.97 0 -8975 20560 20240 19980 19660 19400 20110 19530 63 5930 500 14340 10 1 12608000 2425 17.51 0.54 12 0.30 1098.00 35554.00 43850 20240401 -56.15 16450 20241209 16.90 23850 -19.37 20250221 17080 12.59 20250102 43850 -56.15 20240401 16450 16.90 20241209 1.42 N 104830 500 63 억 2265820 N N 6 N 00 N
9 20250306 090734 55 60.00 KOSDAQ 화학 N N N Y 60 N 19710 -210 5 -1.05 60829800 3067 4.59 20000 20000 19710 25850 13950 19920 19830.92 17.97 0 -1487 20560 20240 19980 19660 19400 20110 19530 63 5930 500 14340 10 1 12608000 2485 17.95 0.55 12 0.02 1098.00 35554.00 43850 20240401 -55.05 16450 20241209 19.82 23850 -17.36 20250221 17080 15.40 20250102 43850 -55.05 20240401 16450 19.82 20241209 1.42 N 104830 500 63 억 2265820 N N 6 N 00 N
10 20250305 160723 55 60.00 KOSDAQ 화학 N N N Y 60 N 19920 170 2 0.86 1323083040 66526 53.85 19980 20300 19720 25650 13830 19750 19888.20 17.98 0 6196 21116 20432 19966 19282 18816 20200 19050 63 5900 500 14220 10 1 12608000 2512 18.14 0.56 12 0.53 1098.00 35554.00 43850 20240401 -54.57 16450 20241209 21.09 23850 -16.48 20250221 17080 16.63 20250102 43850 -54.57 20240401 16450 21.09 20241209 1.50 N 104830 500 63 억 2266613 N N 6 N 00 N
11 20250305 150726 55 60.00 KOSDAQ 화학 N N N Y 60 N 19750 0 3 0.00 1193454405 59992 48.56 19980 20300 19720 25650 13830 19750 19893.57 17.98 0 8826 21116 20432 19966 19282 18816 20200 19050 63 5900 500 14220 10 1 12608000 2490 17.99 0.56 12 0.48 1098.00 35554.00 43850 20240401 -54.96 16450 20241209 20.06 23850 -17.19 20250221 17080 15.63 20250102 43850 -54.96 20240401 16450 20.06 20241209 1.50 N 104830 500 63 억 2266613 N N 199 N 00 N
12 20250305 140724 55 60.00 KOSDAQ 화학 N N N Y 60 N 19770 20 2 0.10 1047101030 52586 42.57 19980 20300 19720 25650 13830 19750 19912.18 17.98 0 10668 21116 20432 19966 19282 18816 20200 19050 63 5900 500 14220 10 1 12608000 2493 18.01 0.56 12 0.42 1098.00 35554.00 43850 20240401 -54.91 16450 20241209 20.18 23850 -17.11 20250221 17080 15.75 20250102 43850 -54.91 20240401 16450 20.18 20241209 1.50 N 104830 500 63 억 2266613 N N 199 N 00 N