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
110020/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
20250306,160740,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2835,30,2,1.07,125077399,44330,150.93,2800,2870,2780,3645,1965,2805,2821.51,1.43,0,1092,2948,2876,2793,2721,2638,2912,2757,45,840,500,1900,5,1,9058762,257,-3.29,3.41,12,0.49,-861.00,831.00,8700,20240318,-67.41,1966,20241112,44.20,3100,-8.55,20250205,2185,29.75,20250102,8700,-67.41,20240318,1966,44.20,20241112,0.00,N,110020,500,45 억,,129780,N,N,0,N,00,N
20250306,150739,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2820,15,2,0.53,114339134,40533,138.00,2800,2870,2780,3645,1965,2805,2820.89,1.43,0,911,2948,2876,2793,2721,2638,2912,2757,45,840,500,1900,5,1,9058762,255,-3.28,3.39,12,0.45,-861.00,831.00,8700,20240318,-67.59,1966,20241112,43.44,3100,-9.03,20250205,2185,29.06,20250102,8700,-67.59,20240318,1966,43.44,20241112,0.00,N,110020,500,45 억,,129780,N,N,0,N,00,N
20250306,140738,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2785,-20,5,-0.71,84528864,29910,101.84,2800,2870,2780,3645,1965,2805,2826.11,1.43,0,464,2948,2876,2793,2721,2638,2912,2757,45,840,500,1900,5,1,9058762,252,-3.23,3.35,12,0.33,-861.00,831.00,8700,20240318,-67.99,1966,20241112,41.66,3100,-10.16,20250205,2185,27.46,20250102,8700,-67.99,20240318,1966,41.66,20241112,0.00,N,110020,500,45 억,,129780,N,N,0,N,00,N
20250306,130740,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2815,10,2,0.36,79885969,28250,96.18,2800,2870,2780,3645,1965,2805,2827.82,1.43,0,2124,2948,2876,2793,2721,2638,2912,2757,45,840,500,1900,5,1,9058762,255,-3.27,3.39,12,0.31,-861.00,831.00,8700,20240318,-67.64,1966,20241112,43.18,3100,-9.19,20250205,2185,28.83,20250102,8700,-67.64,20240318,1966,43.18,20241112,0.00,N,110020,500,45 억,,129780,N,N,0,N,00,N
20250306,120738,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2815,10,2,0.36,75670930,26752,91.08,2800,2870,2780,3645,1965,2805,2828.61,1.43,0,3479,2948,2876,2793,2721,2638,2912,2757,45,840,500,1900,5,1,9058762,255,-3.27,3.39,12,0.30,-861.00,831.00,8700,20240318,-67.64,1966,20241112,43.18,3100,-9.19,20250205,2185,28.83,20250102,8700,-67.64,20240318,1966,43.18,20241112,0.00,N,110020,500,45 억,,129780,N,N,0,N,00,N
20250306,110735,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2810,5,2,0.18,58575790,20642,70.28,2800,2870,2800,3645,1965,2805,2837.70,1.43,0,3018,2948,2876,2793,2721,2638,2912,2757,45,840,500,1900,5,1,9058762,255,-3.26,3.38,12,0.23,-861.00,831.00,8700,20240318,-67.70,1966,20241112,42.93,3100,-9.35,20250205,2185,28.60,20250102,8700,-67.70,20240318,1966,42.93,20241112,0.00,N,110020,500,45 억,,129780,N,N,0,N,00,N
20250306,100738,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2815,10,2,0.36,53769990,18934,64.46,2800,2870,2800,3645,1965,2805,2839.86,1.43,0,2967,2948,2876,2793,2721,2638,2912,2757,45,840,500,1900,5,1,9058762,255,-3.27,3.39,12,0.21,-861.00,831.00,8700,20240318,-67.64,1966,20241112,43.18,3100,-9.19,20250205,2185,28.83,20250102,8700,-67.64,20240318,1966,43.18,20241112,0.00,N,110020,500,45 억,,129780,N,N,0,N,00,N
20250306,090741,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2810,5,2,0.18,11055255,3940,13.41,2800,2840,2800,3645,1965,2805,2805.90,1.43,0,2789,2948,2876,2793,2721,2638,2912,2757,45,840,500,1900,5,1,9058762,255,-3.26,3.38,12,0.04,-861.00,831.00,8700,20240318,-67.70,1966,20241112,42.93,3100,-9.35,20250205,2185,28.60,20250102,8700,-67.70,20240318,1966,42.93,20241112,0.00,N,110020,500,45 억,,129780,N,N,0,N,00,N
20250305,160731,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2805,75,2,2.75,82604090,29371,111.21,2710,2865,2710,3545,1915,2730,2812.44,1.43,0,678,2970,2850,2770,2650,2570,2830,2630,45,815,500,1850,5,1,9058762,254,-3.26,3.38,12,0.32,-861.00,831.00,8700,20240318,-67.76,1966,20241112,42.68,3100,-9.52,20250205,2185,28.38,20250102,8700,-67.76,20240318,1966,42.68,20241112,0.00,N,110020,500,45 억,,129103,N,N,0,N,00,N
20250305,150733,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2830,100,2,3.66,72240035,25684,97.25,2710,2865,2710,3545,1915,2730,2812.65,1.43,0,-1841,2970,2850,2770,2650,2570,2830,2630,45,815,500,1850,5,1,9058762,256,-3.29,3.41,12,0.28,-861.00,831.00,8700,20240318,-67.47,1966,20241112,43.95,3100,-8.71,20250205,2185,29.52,20250102,8700,-67.47,20240318,1966,43.95,20241112,0.00,N,110020,500,45 억,,129103,N,N,0,N,00,N
20250305,140732,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2810,80,2,2.93,63486900,22583,85.51,2710,2865,2710,3545,1915,2730,2811.27,1.43,0,-2259,2970,2850,2770,2650,2570,2830,2630,45,815,500,1850,5,1,9058762,255,-3.26,3.38,12,0.25,-861.00,831.00,8700,20240318,-67.70,1966,20241112,42.93,3100,-9.35,20250205,2185,28.60,20250102,8700,-67.70,20240318,1966,42.93,20241112,0.00,N,110020,500,45 억,,129103,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 160740 57 100.00 KOSDAQ 화학 N N N N N 2835 30 2 1.07 125077399 44330 150.93 2800 2870 2780 3645 1965 2805 2821.51 1.43 0 1092 2948 2876 2793 2721 2638 2912 2757 45 840 500 1900 5 1 9058762 257 -3.29 3.41 12 0.49 -861.00 831.00 8700 20240318 -67.41 1966 20241112 44.20 3100 -8.55 20250205 2185 29.75 20250102 8700 -67.41 20240318 1966 44.20 20241112 0.00 N 110020 500 45 억 129780 N N 0 N 00 N
3 20250306 150739 57 100.00 KOSDAQ 화학 N N N N N 2820 15 2 0.53 114339134 40533 138.00 2800 2870 2780 3645 1965 2805 2820.89 1.43 0 911 2948 2876 2793 2721 2638 2912 2757 45 840 500 1900 5 1 9058762 255 -3.28 3.39 12 0.45 -861.00 831.00 8700 20240318 -67.59 1966 20241112 43.44 3100 -9.03 20250205 2185 29.06 20250102 8700 -67.59 20240318 1966 43.44 20241112 0.00 N 110020 500 45 억 129780 N N 0 N 00 N
4 20250306 140738 57 100.00 KOSDAQ 화학 N N N N N 2785 -20 5 -0.71 84528864 29910 101.84 2800 2870 2780 3645 1965 2805 2826.11 1.43 0 464 2948 2876 2793 2721 2638 2912 2757 45 840 500 1900 5 1 9058762 252 -3.23 3.35 12 0.33 -861.00 831.00 8700 20240318 -67.99 1966 20241112 41.66 3100 -10.16 20250205 2185 27.46 20250102 8700 -67.99 20240318 1966 41.66 20241112 0.00 N 110020 500 45 억 129780 N N 0 N 00 N
5 20250306 130740 57 100.00 KOSDAQ 화학 N N N N N 2815 10 2 0.36 79885969 28250 96.18 2800 2870 2780 3645 1965 2805 2827.82 1.43 0 2124 2948 2876 2793 2721 2638 2912 2757 45 840 500 1900 5 1 9058762 255 -3.27 3.39 12 0.31 -861.00 831.00 8700 20240318 -67.64 1966 20241112 43.18 3100 -9.19 20250205 2185 28.83 20250102 8700 -67.64 20240318 1966 43.18 20241112 0.00 N 110020 500 45 억 129780 N N 0 N 00 N
6 20250306 120738 57 100.00 KOSDAQ 화학 N N N N N 2815 10 2 0.36 75670930 26752 91.08 2800 2870 2780 3645 1965 2805 2828.61 1.43 0 3479 2948 2876 2793 2721 2638 2912 2757 45 840 500 1900 5 1 9058762 255 -3.27 3.39 12 0.30 -861.00 831.00 8700 20240318 -67.64 1966 20241112 43.18 3100 -9.19 20250205 2185 28.83 20250102 8700 -67.64 20240318 1966 43.18 20241112 0.00 N 110020 500 45 억 129780 N N 0 N 00 N
7 20250306 110735 57 100.00 KOSDAQ 화학 N N N N N 2810 5 2 0.18 58575790 20642 70.28 2800 2870 2800 3645 1965 2805 2837.70 1.43 0 3018 2948 2876 2793 2721 2638 2912 2757 45 840 500 1900 5 1 9058762 255 -3.26 3.38 12 0.23 -861.00 831.00 8700 20240318 -67.70 1966 20241112 42.93 3100 -9.35 20250205 2185 28.60 20250102 8700 -67.70 20240318 1966 42.93 20241112 0.00 N 110020 500 45 억 129780 N N 0 N 00 N
8 20250306 100738 57 100.00 KOSDAQ 화학 N N N N N 2815 10 2 0.36 53769990 18934 64.46 2800 2870 2800 3645 1965 2805 2839.86 1.43 0 2967 2948 2876 2793 2721 2638 2912 2757 45 840 500 1900 5 1 9058762 255 -3.27 3.39 12 0.21 -861.00 831.00 8700 20240318 -67.64 1966 20241112 43.18 3100 -9.19 20250205 2185 28.83 20250102 8700 -67.64 20240318 1966 43.18 20241112 0.00 N 110020 500 45 억 129780 N N 0 N 00 N
9 20250306 090741 57 100.00 KOSDAQ 화학 N N N N N 2810 5 2 0.18 11055255 3940 13.41 2800 2840 2800 3645 1965 2805 2805.90 1.43 0 2789 2948 2876 2793 2721 2638 2912 2757 45 840 500 1900 5 1 9058762 255 -3.26 3.38 12 0.04 -861.00 831.00 8700 20240318 -67.70 1966 20241112 42.93 3100 -9.35 20250205 2185 28.60 20250102 8700 -67.70 20240318 1966 42.93 20241112 0.00 N 110020 500 45 억 129780 N N 0 N 00 N
10 20250305 160731 57 100.00 KOSDAQ 화학 N N N N N 2805 75 2 2.75 82604090 29371 111.21 2710 2865 2710 3545 1915 2730 2812.44 1.43 0 678 2970 2850 2770 2650 2570 2830 2630 45 815 500 1850 5 1 9058762 254 -3.26 3.38 12 0.32 -861.00 831.00 8700 20240318 -67.76 1966 20241112 42.68 3100 -9.52 20250205 2185 28.38 20250102 8700 -67.76 20240318 1966 42.68 20241112 0.00 N 110020 500 45 억 129103 N N 0 N 00 N
11 20250305 150733 57 100.00 KOSDAQ 화학 N N N N N 2830 100 2 3.66 72240035 25684 97.25 2710 2865 2710 3545 1915 2730 2812.65 1.43 0 -1841 2970 2850 2770 2650 2570 2830 2630 45 815 500 1850 5 1 9058762 256 -3.29 3.41 12 0.28 -861.00 831.00 8700 20240318 -67.47 1966 20241112 43.95 3100 -8.71 20250205 2185 29.52 20250102 8700 -67.47 20240318 1966 43.95 20241112 0.00 N 110020 500 45 억 129103 N N 0 N 00 N
12 20250305 140732 57 100.00 KOSDAQ 화학 N N N N N 2810 80 2 2.93 63486900 22583 85.51 2710 2865 2710 3545 1915 2730 2811.27 1.43 0 -2259 2970 2850 2770 2650 2570 2830 2630 45 815 500 1850 5 1 9058762 255 -3.26 3.38 12 0.25 -861.00 831.00 8700 20240318 -67.70 1966 20241112 42.93 3100 -9.35 20250205 2185 28.60 20250102 8700 -67.70 20240318 1966 42.93 20241112 0.00 N 110020 500 45 억 129103 N N 0 N 00 N