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
120240/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
20250306,160751,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,12860,-30,5,-0.23,27891960,2167,21.87,12920,12920,12810,16750,9030,12890,12871.23,0.56,0,-530,13036,12962,12876,12802,12716,13000,12840,36,3860,500,9530,10,1,7190391,925,7.14,0.55,12,0.03,1802.00,23200.00,20200,20240228,-36.34,11550,20241210,11.34,13500,-4.74,20250121,12600,2.06,20250203,18070,-28.83,20240306,11550,11.34,20241210,1.82,N,120240,500,35 억,,39919,N,N,0,N,00,N
20250306,150750,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,12850,-40,5,-0.31,24652620,1915,19.32,12920,12920,12810,16750,9030,12890,12873.43,0.56,0,-529,13036,12962,12876,12802,12716,13000,12840,36,3860,500,9530,10,1,7190391,924,7.13,0.55,12,0.03,1802.00,23200.00,20200,20240228,-36.39,11550,20241210,11.26,13500,-4.81,20250121,12600,1.98,20250203,18070,-28.89,20240306,11550,11.26,20241210,1.82,N,120240,500,35 억,,39919,N,N,0,N,00,N
20250306,140750,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,12900,10,2,0.08,15659360,1216,12.27,12920,12920,12810,16750,9030,12890,12877.76,0.56,0,-305,13036,12962,12876,12802,12716,13000,12840,36,3860,500,9530,10,1,7190391,928,7.16,0.56,12,0.02,1802.00,23200.00,20200,20240228,-36.14,11550,20241210,11.69,13500,-4.44,20250121,12600,2.38,20250203,18070,-28.61,20240306,11550,11.69,20241210,1.82,N,120240,500,35 억,,39919,N,N,0,N,00,N
20250306,130751,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,12900,10,2,0.08,13558900,1053,10.63,12920,12920,12810,16750,9030,12890,12876.45,0.56,0,-278,13036,12962,12876,12802,12716,13000,12840,36,3860,500,9530,10,1,7190391,928,7.16,0.56,12,0.01,1802.00,23200.00,20200,20240228,-36.14,11550,20241210,11.69,13500,-4.44,20250121,12600,2.38,20250203,18070,-28.61,20240306,11550,11.69,20241210,1.82,N,120240,500,35 억,,39919,N,N,0,N,00,N
20250306,120750,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,12870,-20,5,-0.16,9718980,755,7.62,12920,12920,12810,16750,9030,12890,12872.82,0.56,0,-199,13036,12962,12876,12802,12716,13000,12840,36,3860,500,9530,10,1,7190391,925,7.14,0.55,12,0.01,1802.00,23200.00,20200,20240228,-36.29,11550,20241210,11.43,13500,-4.67,20250121,12600,2.14,20250203,18070,-28.78,20240306,11550,11.43,20241210,1.82,N,120240,500,35 억,,39919,N,N,0,N,00,N
20250306,110747,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,12870,-20,5,-0.16,7003530,544,5.49,12920,12920,12810,16750,9030,12890,12874.14,0.56,0,-215,13036,12962,12876,12802,12716,13000,12840,36,3860,500,9530,10,1,7190391,925,7.14,0.55,12,0.01,1802.00,23200.00,20200,20240228,-36.29,11550,20241210,11.43,13500,-4.67,20250121,12600,2.14,20250203,18070,-28.78,20240306,11550,11.43,20241210,1.82,N,120240,500,35 억,,39919,N,N,0,N,00,N
20250306,100749,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,12850,-40,5,-0.31,6720760,522,5.27,12920,12920,12810,16750,9030,12890,12875.02,0.56,0,-215,13036,12962,12876,12802,12716,13000,12840,36,3860,500,9530,10,1,7190391,924,7.13,0.55,12,0.01,1802.00,23200.00,20200,20240228,-36.39,11550,20241210,11.26,13500,-4.81,20250121,12600,1.98,20250203,18070,-28.89,20240306,11550,11.26,20241210,1.82,N,120240,500,35 억,,39919,N,N,0,N,00,N
20250306,090753,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,12900,10,2,0.08,1264760,98,0.99,12920,12920,12900,16750,9030,12890,12905.71,0.56,0,-70,13036,12962,12876,12802,12716,13000,12840,36,3860,500,9530,10,1,7190391,928,7.16,0.56,12,0.00,1802.00,23200.00,20200,20240228,-36.14,11550,20241210,11.69,13500,-4.44,20250121,12600,2.38,20250203,18070,-28.61,20240306,11550,11.69,20241210,1.82,N,120240,500,35 억,,39919,N,N,0,N,00,N
20250305,160742,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,12890,50,2,0.39,126648600,9860,113.92,12790,12950,12790,16690,8990,12840,12844.69,0.52,0,2854,13153,12996,12873,12716,12593,12935,12655,36,3850,500,9500,10,1,7190391,927,7.15,0.56,12,0.14,1802.00,23200.00,21500,20240221,-40.05,11550,20241210,11.60,13500,-4.52,20250121,12600,2.30,20250203,18460,-30.17,20240305,11550,11.60,20241210,1.77,N,120240,500,35 억,,37080,N,N,0,N,00,N
20250305,150745,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,12890,50,2,0.39,125359730,9760,112.77,12790,12950,12790,16690,8990,12840,12844.23,0.52,0,2849,13153,12996,12873,12716,12593,12935,12655,36,3850,500,9500,10,1,7190391,927,7.15,0.56,12,0.14,1802.00,23200.00,21500,20240221,-40.05,11550,20241210,11.60,13500,-4.52,20250121,12600,2.30,20250203,18460,-30.17,20240305,11550,11.60,20241210,1.77,N,120240,500,35 억,,37080,N,N,0,N,00,N
20250305,140743,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,12890,50,2,0.39,119252900,9286,107.29,12790,12950,12790,16690,8990,12840,12842.22,0.52,0,2647,13153,12996,12873,12716,12593,12935,12655,36,3850,500,9500,10,1,7190391,927,7.15,0.56,12,0.13,1802.00,23200.00,21500,20240221,-40.05,11550,20241210,11.60,13500,-4.52,20250121,12600,2.30,20250203,18460,-30.17,20240305,11550,11.60,20241210,1.77,N,120240,500,35 억,,37080,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 160751 57 100.00 KOSDAQ 화학 N N N N N 12860 -30 5 -0.23 27891960 2167 21.87 12920 12920 12810 16750 9030 12890 12871.23 0.56 0 -530 13036 12962 12876 12802 12716 13000 12840 36 3860 500 9530 10 1 7190391 925 7.14 0.55 12 0.03 1802.00 23200.00 20200 20240228 -36.34 11550 20241210 11.34 13500 -4.74 20250121 12600 2.06 20250203 18070 -28.83 20240306 11550 11.34 20241210 1.82 N 120240 500 35 억 39919 N N 0 N 00 N
3 20250306 150750 57 100.00 KOSDAQ 화학 N N N N N 12850 -40 5 -0.31 24652620 1915 19.32 12920 12920 12810 16750 9030 12890 12873.43 0.56 0 -529 13036 12962 12876 12802 12716 13000 12840 36 3860 500 9530 10 1 7190391 924 7.13 0.55 12 0.03 1802.00 23200.00 20200 20240228 -36.39 11550 20241210 11.26 13500 -4.81 20250121 12600 1.98 20250203 18070 -28.89 20240306 11550 11.26 20241210 1.82 N 120240 500 35 억 39919 N N 0 N 00 N
4 20250306 140750 57 100.00 KOSDAQ 화학 N N N N N 12900 10 2 0.08 15659360 1216 12.27 12920 12920 12810 16750 9030 12890 12877.76 0.56 0 -305 13036 12962 12876 12802 12716 13000 12840 36 3860 500 9530 10 1 7190391 928 7.16 0.56 12 0.02 1802.00 23200.00 20200 20240228 -36.14 11550 20241210 11.69 13500 -4.44 20250121 12600 2.38 20250203 18070 -28.61 20240306 11550 11.69 20241210 1.82 N 120240 500 35 억 39919 N N 0 N 00 N
5 20250306 130751 57 100.00 KOSDAQ 화학 N N N N N 12900 10 2 0.08 13558900 1053 10.63 12920 12920 12810 16750 9030 12890 12876.45 0.56 0 -278 13036 12962 12876 12802 12716 13000 12840 36 3860 500 9530 10 1 7190391 928 7.16 0.56 12 0.01 1802.00 23200.00 20200 20240228 -36.14 11550 20241210 11.69 13500 -4.44 20250121 12600 2.38 20250203 18070 -28.61 20240306 11550 11.69 20241210 1.82 N 120240 500 35 억 39919 N N 0 N 00 N
6 20250306 120750 57 100.00 KOSDAQ 화학 N N N N N 12870 -20 5 -0.16 9718980 755 7.62 12920 12920 12810 16750 9030 12890 12872.82 0.56 0 -199 13036 12962 12876 12802 12716 13000 12840 36 3860 500 9530 10 1 7190391 925 7.14 0.55 12 0.01 1802.00 23200.00 20200 20240228 -36.29 11550 20241210 11.43 13500 -4.67 20250121 12600 2.14 20250203 18070 -28.78 20240306 11550 11.43 20241210 1.82 N 120240 500 35 억 39919 N N 0 N 00 N
7 20250306 110747 57 100.00 KOSDAQ 화학 N N N N N 12870 -20 5 -0.16 7003530 544 5.49 12920 12920 12810 16750 9030 12890 12874.14 0.56 0 -215 13036 12962 12876 12802 12716 13000 12840 36 3860 500 9530 10 1 7190391 925 7.14 0.55 12 0.01 1802.00 23200.00 20200 20240228 -36.29 11550 20241210 11.43 13500 -4.67 20250121 12600 2.14 20250203 18070 -28.78 20240306 11550 11.43 20241210 1.82 N 120240 500 35 억 39919 N N 0 N 00 N
8 20250306 100749 57 100.00 KOSDAQ 화학 N N N N N 12850 -40 5 -0.31 6720760 522 5.27 12920 12920 12810 16750 9030 12890 12875.02 0.56 0 -215 13036 12962 12876 12802 12716 13000 12840 36 3860 500 9530 10 1 7190391 924 7.13 0.55 12 0.01 1802.00 23200.00 20200 20240228 -36.39 11550 20241210 11.26 13500 -4.81 20250121 12600 1.98 20250203 18070 -28.89 20240306 11550 11.26 20241210 1.82 N 120240 500 35 억 39919 N N 0 N 00 N
9 20250306 090753 57 100.00 KOSDAQ 화학 N N N N N 12900 10 2 0.08 1264760 98 0.99 12920 12920 12900 16750 9030 12890 12905.71 0.56 0 -70 13036 12962 12876 12802 12716 13000 12840 36 3860 500 9530 10 1 7190391 928 7.16 0.56 12 0.00 1802.00 23200.00 20200 20240228 -36.14 11550 20241210 11.69 13500 -4.44 20250121 12600 2.38 20250203 18070 -28.61 20240306 11550 11.69 20241210 1.82 N 120240 500 35 억 39919 N N 0 N 00 N
10 20250305 160742 57 100.00 KOSDAQ 화학 N N N N N 12890 50 2 0.39 126648600 9860 113.92 12790 12950 12790 16690 8990 12840 12844.69 0.52 0 2854 13153 12996 12873 12716 12593 12935 12655 36 3850 500 9500 10 1 7190391 927 7.15 0.56 12 0.14 1802.00 23200.00 21500 20240221 -40.05 11550 20241210 11.60 13500 -4.52 20250121 12600 2.30 20250203 18460 -30.17 20240305 11550 11.60 20241210 1.77 N 120240 500 35 억 37080 N N 0 N 00 N
11 20250305 150745 57 100.00 KOSDAQ 화학 N N N N N 12890 50 2 0.39 125359730 9760 112.77 12790 12950 12790 16690 8990 12840 12844.23 0.52 0 2849 13153 12996 12873 12716 12593 12935 12655 36 3850 500 9500 10 1 7190391 927 7.15 0.56 12 0.14 1802.00 23200.00 21500 20240221 -40.05 11550 20241210 11.60 13500 -4.52 20250121 12600 2.30 20250203 18460 -30.17 20240305 11550 11.60 20241210 1.77 N 120240 500 35 억 37080 N N 0 N 00 N
12 20250305 140743 57 100.00 KOSDAQ 화학 N N N N N 12890 50 2 0.39 119252900 9286 107.29 12790 12950 12790 16690 8990 12840 12842.22 0.52 0 2647 13153 12996 12873 12716 12593 12935 12655 36 3850 500 9500 10 1 7190391 927 7.15 0.56 12 0.13 1802.00 23200.00 21500 20240221 -40.05 11550 20241210 11.60 13500 -4.52 20250121 12600 2.30 20250203 18460 -30.17 20240305 11550 11.60 20241210 1.77 N 120240 500 35 억 37080 N N 0 N 00 N