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
115570/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
20250306,160747,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2335,-25,5,-1.06,33070100,14078,42.44,2360,2390,2325,3065,1655,2360,2350.45,1.01,0,-1013,2453,2406,2368,2321,2283,2402,2317,40,705,500,1510,5,1,7984508,186,-1.26,0.29,12,0.18,-1846.00,8034.00,3700,20241118,-36.89,2210,20240805,5.66,2710,-13.84,20250120,2240,4.24,20250304,3700,-36.89,20241118,2210,5.66,20240805,0.01,N,115570,500,39 억,,80321,N,N,0,N,00,N
20250306,150746,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2340,-20,5,-0.85,26020730,11059,33.34,2360,2390,2325,3065,1655,2360,2352.90,1.01,0,-914,2453,2406,2368,2321,2283,2402,2317,40,705,500,1510,5,1,7984508,187,-1.27,0.29,12,0.14,-1846.00,8034.00,3700,20241118,-36.76,2210,20240805,5.88,2710,-13.65,20250120,2240,4.46,20250304,3700,-36.76,20241118,2210,5.88,20240805,0.01,N,115570,500,39 억,,80321,N,N,0,N,00,N
20250306,140746,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2345,-15,5,-0.64,23644160,10041,30.27,2360,2390,2325,3065,1655,2360,2354.76,1.01,0,-911,2453,2406,2368,2321,2283,2402,2317,40,705,500,1510,5,1,7984508,187,-1.27,0.29,12,0.13,-1846.00,8034.00,3700,20241118,-36.62,2210,20240805,6.11,2710,-13.47,20250120,2240,4.69,20250304,3700,-36.62,20241118,2210,6.11,20240805,0.01,N,115570,500,39 억,,80321,N,N,0,N,00,N
20250306,130747,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2360,0,3,0.00,14813745,6270,18.90,2360,2390,2350,3065,1655,2360,2362.64,1.01,0,-1005,2453,2406,2368,2321,2283,2402,2317,40,705,500,1510,5,1,7984508,188,-1.28,0.29,12,0.08,-1846.00,8034.00,3700,20241118,-36.22,2210,20240805,6.79,2710,-12.92,20250120,2240,5.36,20250304,3700,-36.22,20241118,2210,6.79,20240805,0.01,N,115570,500,39 억,,80321,N,N,0,N,00,N
20250306,120746,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2360,0,3,0.00,13218470,5594,16.86,2360,2390,2355,3065,1655,2360,2362.97,1.01,0,-1005,2453,2406,2368,2321,2283,2402,2317,40,705,500,1510,5,1,7984508,188,-1.28,0.29,12,0.07,-1846.00,8034.00,3700,20241118,-36.22,2210,20240805,6.79,2710,-12.92,20250120,2240,5.36,20250304,3700,-36.22,20241118,2210,6.79,20240805,0.01,N,115570,500,39 억,,80321,N,N,0,N,00,N
20250306,110743,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2380,20,2,0.85,12064005,5105,15.39,2360,2390,2355,3065,1655,2360,2363.17,1.01,0,-1005,2453,2406,2368,2321,2283,2402,2317,40,705,500,1510,5,1,7984508,190,-1.29,0.30,12,0.06,-1846.00,8034.00,3700,20241118,-35.68,2210,20240805,7.69,2710,-12.18,20250120,2240,6.25,20250304,3700,-35.68,20241118,2210,7.69,20240805,0.01,N,115570,500,39 억,,80321,N,N,0,N,00,N
20250306,100745,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2380,20,2,0.85,11511910,4872,14.69,2360,2390,2360,3065,1655,2360,2362.87,1.01,0,-1008,2453,2406,2368,2321,2283,2402,2317,40,705,500,1510,5,1,7984508,190,-1.29,0.30,12,0.06,-1846.00,8034.00,3700,20241118,-35.68,2210,20240805,7.69,2710,-12.18,20250120,2240,6.25,20250304,3700,-35.68,20241118,2210,7.69,20240805,0.01,N,115570,500,39 억,,80321,N,N,0,N,00,N
20250306,090749,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2360,0,3,0.00,2709280,1148,3.46,2360,2360,2360,3065,1655,2360,2360.00,1.01,0,13,2453,2406,2368,2321,2283,2402,2317,40,705,500,1510,5,1,7984508,188,-1.28,0.29,12,0.01,-1846.00,8034.00,3700,20241118,-36.22,2210,20240805,6.79,2710,-12.92,20250120,2240,5.36,20250304,3700,-36.22,20241118,2210,6.79,20240805,0.01,N,115570,500,39 억,,80321,N,N,0,N,00,N
20250305,160738,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2360,-5,5,-0.21,78227582,33172,25.40,2360,2415,2330,3070,1660,2365,2358.23,0.99,0,887,2515,2440,2340,2265,2165,2390,2215,40,705,500,1510,5,1,7984508,188,-1.28,0.29,12,0.42,-1846.00,8034.00,3700,20241118,-36.22,2210,20240805,6.79,2710,-12.92,20250120,2240,5.36,20250304,3700,-36.22,20241118,2210,6.79,20240805,0.04,N,115570,500,39 억,,79406,N,N,0,N,00,N
20250305,150741,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2365,0,3,0.00,75187032,31884,24.42,2360,2415,2330,3070,1660,2365,2358.14,0.99,0,1145,2515,2440,2340,2265,2165,2390,2215,40,705,500,1510,5,1,7984508,189,-1.28,0.29,12,0.40,-1846.00,8034.00,3700,20241118,-36.08,2210,20240805,7.01,2710,-12.73,20250120,2240,5.58,20250304,3700,-36.08,20241118,2210,7.01,20240805,0.04,N,115570,500,39 억,,79406,N,N,0,N,00,N
20250305,140739,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2355,-10,5,-0.42,65179382,27626,21.16,2360,2415,2330,3070,1660,2365,2359.35,0.99,0,1210,2515,2440,2340,2265,2165,2390,2215,40,705,500,1510,5,1,7984508,188,-1.28,0.29,12,0.35,-1846.00,8034.00,3700,20241118,-36.35,2210,20240805,6.56,2710,-13.10,20250120,2240,5.13,20250304,3700,-36.35,20241118,2210,6.56,20240805,0.04,N,115570,500,39 억,,79406,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 160747 57 100.00 KOSDAQ 화학 N N N N N 2335 -25 5 -1.06 33070100 14078 42.44 2360 2390 2325 3065 1655 2360 2350.45 1.01 0 -1013 2453 2406 2368 2321 2283 2402 2317 40 705 500 1510 5 1 7984508 186 -1.26 0.29 12 0.18 -1846.00 8034.00 3700 20241118 -36.89 2210 20240805 5.66 2710 -13.84 20250120 2240 4.24 20250304 3700 -36.89 20241118 2210 5.66 20240805 0.01 N 115570 500 39 억 80321 N N 0 N 00 N
3 20250306 150746 57 100.00 KOSDAQ 화학 N N N N N 2340 -20 5 -0.85 26020730 11059 33.34 2360 2390 2325 3065 1655 2360 2352.90 1.01 0 -914 2453 2406 2368 2321 2283 2402 2317 40 705 500 1510 5 1 7984508 187 -1.27 0.29 12 0.14 -1846.00 8034.00 3700 20241118 -36.76 2210 20240805 5.88 2710 -13.65 20250120 2240 4.46 20250304 3700 -36.76 20241118 2210 5.88 20240805 0.01 N 115570 500 39 억 80321 N N 0 N 00 N
4 20250306 140746 57 100.00 KOSDAQ 화학 N N N N N 2345 -15 5 -0.64 23644160 10041 30.27 2360 2390 2325 3065 1655 2360 2354.76 1.01 0 -911 2453 2406 2368 2321 2283 2402 2317 40 705 500 1510 5 1 7984508 187 -1.27 0.29 12 0.13 -1846.00 8034.00 3700 20241118 -36.62 2210 20240805 6.11 2710 -13.47 20250120 2240 4.69 20250304 3700 -36.62 20241118 2210 6.11 20240805 0.01 N 115570 500 39 억 80321 N N 0 N 00 N
5 20250306 130747 57 100.00 KOSDAQ 화학 N N N N N 2360 0 3 0.00 14813745 6270 18.90 2360 2390 2350 3065 1655 2360 2362.64 1.01 0 -1005 2453 2406 2368 2321 2283 2402 2317 40 705 500 1510 5 1 7984508 188 -1.28 0.29 12 0.08 -1846.00 8034.00 3700 20241118 -36.22 2210 20240805 6.79 2710 -12.92 20250120 2240 5.36 20250304 3700 -36.22 20241118 2210 6.79 20240805 0.01 N 115570 500 39 억 80321 N N 0 N 00 N
6 20250306 120746 57 100.00 KOSDAQ 화학 N N N N N 2360 0 3 0.00 13218470 5594 16.86 2360 2390 2355 3065 1655 2360 2362.97 1.01 0 -1005 2453 2406 2368 2321 2283 2402 2317 40 705 500 1510 5 1 7984508 188 -1.28 0.29 12 0.07 -1846.00 8034.00 3700 20241118 -36.22 2210 20240805 6.79 2710 -12.92 20250120 2240 5.36 20250304 3700 -36.22 20241118 2210 6.79 20240805 0.01 N 115570 500 39 억 80321 N N 0 N 00 N
7 20250306 110743 57 100.00 KOSDAQ 화학 N N N N N 2380 20 2 0.85 12064005 5105 15.39 2360 2390 2355 3065 1655 2360 2363.17 1.01 0 -1005 2453 2406 2368 2321 2283 2402 2317 40 705 500 1510 5 1 7984508 190 -1.29 0.30 12 0.06 -1846.00 8034.00 3700 20241118 -35.68 2210 20240805 7.69 2710 -12.18 20250120 2240 6.25 20250304 3700 -35.68 20241118 2210 7.69 20240805 0.01 N 115570 500 39 억 80321 N N 0 N 00 N
8 20250306 100745 57 100.00 KOSDAQ 화학 N N N N N 2380 20 2 0.85 11511910 4872 14.69 2360 2390 2360 3065 1655 2360 2362.87 1.01 0 -1008 2453 2406 2368 2321 2283 2402 2317 40 705 500 1510 5 1 7984508 190 -1.29 0.30 12 0.06 -1846.00 8034.00 3700 20241118 -35.68 2210 20240805 7.69 2710 -12.18 20250120 2240 6.25 20250304 3700 -35.68 20241118 2210 7.69 20240805 0.01 N 115570 500 39 억 80321 N N 0 N 00 N
9 20250306 090749 57 100.00 KOSDAQ 화학 N N N N N 2360 0 3 0.00 2709280 1148 3.46 2360 2360 2360 3065 1655 2360 2360.00 1.01 0 13 2453 2406 2368 2321 2283 2402 2317 40 705 500 1510 5 1 7984508 188 -1.28 0.29 12 0.01 -1846.00 8034.00 3700 20241118 -36.22 2210 20240805 6.79 2710 -12.92 20250120 2240 5.36 20250304 3700 -36.22 20241118 2210 6.79 20240805 0.01 N 115570 500 39 억 80321 N N 0 N 00 N
10 20250305 160738 57 100.00 KOSDAQ 화학 N N N N N 2360 -5 5 -0.21 78227582 33172 25.40 2360 2415 2330 3070 1660 2365 2358.23 0.99 0 887 2515 2440 2340 2265 2165 2390 2215 40 705 500 1510 5 1 7984508 188 -1.28 0.29 12 0.42 -1846.00 8034.00 3700 20241118 -36.22 2210 20240805 6.79 2710 -12.92 20250120 2240 5.36 20250304 3700 -36.22 20241118 2210 6.79 20240805 0.04 N 115570 500 39 억 79406 N N 0 N 00 N
11 20250305 150741 57 100.00 KOSDAQ 화학 N N N N N 2365 0 3 0.00 75187032 31884 24.42 2360 2415 2330 3070 1660 2365 2358.14 0.99 0 1145 2515 2440 2340 2265 2165 2390 2215 40 705 500 1510 5 1 7984508 189 -1.28 0.29 12 0.40 -1846.00 8034.00 3700 20241118 -36.08 2210 20240805 7.01 2710 -12.73 20250120 2240 5.58 20250304 3700 -36.08 20241118 2210 7.01 20240805 0.04 N 115570 500 39 억 79406 N N 0 N 00 N
12 20250305 140739 57 100.00 KOSDAQ 화학 N N N N N 2355 -10 5 -0.42 65179382 27626 21.16 2360 2415 2330 3070 1660 2365 2359.35 0.99 0 1210 2515 2440 2340 2265 2165 2390 2215 40 705 500 1510 5 1 7984508 188 -1.28 0.29 12 0.35 -1846.00 8034.00 3700 20241118 -36.35 2210 20240805 6.56 2710 -13.10 20250120 2240 5.13 20250304 3700 -36.35 20241118 2210 6.56 20240805 0.04 N 115570 500 39 억 79406 N N 0 N 00 N