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
151860/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
20250306,160826,55,40.00,KOSDAQ,,화학,N,N,N,Y,40,N,5480,20,2,0.37,421013185,76557,56.26,5460,5580,5430,7090,3830,5460,5499.34,2.95,0,-8639,5846,5652,5376,5182,4906,5750,5280,269,1630,500,3930,10,1,49103002,2691,2.97,0.22,12,0.16,1844.00,24975.00,11520,20240229,-52.43,4310,20241209,27.15,5880,-6.80,20250226,4625,18.49,20250102,10630,-48.45,20240319,4310,27.15,20241209,2.64,N,151860,500,268 억,,1447163,N,N,0,N,00,N
20250306,150825,55,40.00,KOSDAQ,,화학,N,N,N,Y,40,N,5470,10,2,0.18,396362445,72056,52.95,5460,5580,5430,7090,3830,5460,5500.76,2.95,0,-6516,5846,5652,5376,5182,4906,5750,5280,269,1630,500,3930,10,1,49103002,2686,2.97,0.22,12,0.15,1844.00,24975.00,11520,20240229,-52.52,4310,20241209,26.91,5880,-6.97,20250226,4625,18.27,20250102,10630,-48.54,20240319,4310,26.91,20241209,2.64,N,151860,500,268 억,,1447163,N,N,0,N,00,N
20250306,140824,55,40.00,KOSDAQ,,화학,N,N,N,Y,40,N,5500,40,2,0.73,356727915,64834,47.64,5460,5580,5430,7090,3830,5460,5502.17,2.95,0,-3158,5846,5652,5376,5182,4906,5750,5280,269,1630,500,3930,10,1,49103002,2701,2.98,0.22,12,0.13,1844.00,24975.00,11520,20240229,-52.26,4310,20241209,27.61,5880,-6.46,20250226,4625,18.92,20250102,10630,-48.26,20240319,4310,27.61,20241209,2.64,N,151860,500,268 억,,1447163,N,N,0,N,00,N
20250306,130826,55,40.00,KOSDAQ,,화학,N,N,N,Y,40,N,5510,50,2,0.92,291837390,52982,38.93,5460,5580,5430,7090,3830,5460,5508.24,2.95,0,-4287,5846,5652,5376,5182,4906,5750,5280,269,1630,500,3930,10,1,49103002,2706,2.99,0.22,12,0.11,1844.00,24975.00,11520,20240229,-52.17,4310,20241209,27.84,5880,-6.29,20250226,4625,19.14,20250102,10630,-48.17,20240319,4310,27.84,20241209,2.64,N,151860,500,268 억,,1447163,N,N,0,N,00,N
20250306,120824,55,40.00,KOSDAQ,,화학,N,N,N,Y,40,N,5540,80,2,1.47,271931530,49370,36.28,5460,5580,5430,7090,3830,5460,5508.03,2.95,0,-3527,5846,5652,5376,5182,4906,5750,5280,269,1630,500,3930,10,1,49103002,2720,3.00,0.22,12,0.10,1844.00,24975.00,11520,20240229,-51.91,4310,20241209,28.54,5880,-5.78,20250226,4625,19.78,20250102,10630,-47.88,20240319,4310,28.54,20241209,2.64,N,151860,500,268 억,,1447163,N,N,0,N,00,N
20250306,110821,55,40.00,KOSDAQ,,화학,N,N,N,Y,40,N,5490,30,2,0.55,217419235,39489,29.02,5460,5580,5430,7090,3830,5460,5505.82,2.95,0,-2388,5846,5652,5376,5182,4906,5750,5280,269,1630,500,3930,10,1,49103002,2696,2.98,0.22,12,0.08,1844.00,24975.00,11520,20240229,-52.34,4310,20241209,27.38,5880,-6.63,20250226,4625,18.70,20250102,10630,-48.35,20240319,4310,27.38,20241209,2.64,N,151860,500,268 억,,1447163,N,N,0,N,00,N
20250306,100824,55,40.00,KOSDAQ,,화학,N,N,N,Y,40,N,5470,10,2,0.18,145361495,26357,19.37,5460,5580,5460,7090,3830,5460,5515.10,2.95,0,-3429,5846,5652,5376,5182,4906,5750,5280,269,1630,500,3930,10,1,49103002,2686,2.97,0.22,12,0.05,1844.00,24975.00,11520,20240229,-52.52,4310,20241209,26.91,5880,-6.97,20250226,4625,18.27,20250102,10630,-48.54,20240319,4310,26.91,20241209,2.64,N,151860,500,268 억,,1447163,N,N,0,N,00,N
20250306,090827,55,40.00,KOSDAQ,,화학,N,N,N,Y,40,N,5560,100,2,1.83,18002670,3267,2.40,5460,5560,5460,7090,3830,5460,5510.46,2.95,0,658,5846,5652,5376,5182,4906,5750,5280,269,1630,500,3930,10,1,49103002,2730,3.02,0.22,12,0.01,1844.00,24975.00,11520,20240229,-51.74,4310,20241209,29.00,5880,-5.44,20250226,4625,20.22,20250102,10630,-47.70,20240319,4310,29.00,20241209,2.64,N,151860,500,268 억,,1447163,N,N,0,N,00,N
20250305,160816,55,40.00,KOSDAQ,,화학,N,N,N,Y,40,N,5460,330,2,6.43,715392860,134323,128.89,5100,5570,5100,6660,3600,5130,5325.83,2.93,0,8543,5316,5222,5116,5022,4916,5170,4970,269,1530,500,3690,10,1,49103002,2681,2.96,0.22,12,0.27,1844.00,24975.00,11520,20240229,-52.60,4310,20241209,26.68,5880,-7.14,20250226,4625,18.05,20250102,10680,-48.88,20240305,4310,26.68,20241209,2.63,N,151860,500,268 억,,1438897,N,N,45,N,00,N
20250305,150819,55,40.00,KOSDAQ,,화학,N,N,N,Y,40,N,5430,300,2,5.85,673857890,126705,121.58,5100,5570,5100,6660,3600,5130,5318.32,2.93,0,6859,5316,5222,5116,5022,4916,5170,4970,269,1530,500,3690,10,1,49103002,2666,2.94,0.22,12,0.26,1844.00,24975.00,11520,20240229,-52.86,4310,20241209,25.99,5880,-7.65,20250226,4625,17.41,20250102,10680,-49.16,20240305,4310,25.99,20241209,2.63,N,151860,500,268 억,,1438897,N,N,45,N,00,N
20250305,140818,55,40.00,KOSDAQ,,화학,N,N,N,Y,40,N,5390,260,2,5.07,548269830,103586,99.40,5100,5570,5100,6660,3600,5130,5292.90,2.93,0,-1757,5316,5222,5116,5022,4916,5170,4970,269,1530,500,3690,10,1,49103002,2647,2.92,0.22,12,0.21,1844.00,24975.00,11520,20240229,-53.21,4310,20241209,25.06,5880,-8.33,20250226,4625,16.54,20250102,10680,-49.53,20240305,4310,25.06,20241209,2.63,N,151860,500,268 억,,1438897,N,N,45,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 160826 55 40.00 KOSDAQ 화학 N N N Y 40 N 5480 20 2 0.37 421013185 76557 56.26 5460 5580 5430 7090 3830 5460 5499.34 2.95 0 -8639 5846 5652 5376 5182 4906 5750 5280 269 1630 500 3930 10 1 49103002 2691 2.97 0.22 12 0.16 1844.00 24975.00 11520 20240229 -52.43 4310 20241209 27.15 5880 -6.80 20250226 4625 18.49 20250102 10630 -48.45 20240319 4310 27.15 20241209 2.64 N 151860 500 268 억 1447163 N N 0 N 00 N
3 20250306 150825 55 40.00 KOSDAQ 화학 N N N Y 40 N 5470 10 2 0.18 396362445 72056 52.95 5460 5580 5430 7090 3830 5460 5500.76 2.95 0 -6516 5846 5652 5376 5182 4906 5750 5280 269 1630 500 3930 10 1 49103002 2686 2.97 0.22 12 0.15 1844.00 24975.00 11520 20240229 -52.52 4310 20241209 26.91 5880 -6.97 20250226 4625 18.27 20250102 10630 -48.54 20240319 4310 26.91 20241209 2.64 N 151860 500 268 억 1447163 N N 0 N 00 N
4 20250306 140824 55 40.00 KOSDAQ 화학 N N N Y 40 N 5500 40 2 0.73 356727915 64834 47.64 5460 5580 5430 7090 3830 5460 5502.17 2.95 0 -3158 5846 5652 5376 5182 4906 5750 5280 269 1630 500 3930 10 1 49103002 2701 2.98 0.22 12 0.13 1844.00 24975.00 11520 20240229 -52.26 4310 20241209 27.61 5880 -6.46 20250226 4625 18.92 20250102 10630 -48.26 20240319 4310 27.61 20241209 2.64 N 151860 500 268 억 1447163 N N 0 N 00 N
5 20250306 130826 55 40.00 KOSDAQ 화학 N N N Y 40 N 5510 50 2 0.92 291837390 52982 38.93 5460 5580 5430 7090 3830 5460 5508.24 2.95 0 -4287 5846 5652 5376 5182 4906 5750 5280 269 1630 500 3930 10 1 49103002 2706 2.99 0.22 12 0.11 1844.00 24975.00 11520 20240229 -52.17 4310 20241209 27.84 5880 -6.29 20250226 4625 19.14 20250102 10630 -48.17 20240319 4310 27.84 20241209 2.64 N 151860 500 268 억 1447163 N N 0 N 00 N
6 20250306 120824 55 40.00 KOSDAQ 화학 N N N Y 40 N 5540 80 2 1.47 271931530 49370 36.28 5460 5580 5430 7090 3830 5460 5508.03 2.95 0 -3527 5846 5652 5376 5182 4906 5750 5280 269 1630 500 3930 10 1 49103002 2720 3.00 0.22 12 0.10 1844.00 24975.00 11520 20240229 -51.91 4310 20241209 28.54 5880 -5.78 20250226 4625 19.78 20250102 10630 -47.88 20240319 4310 28.54 20241209 2.64 N 151860 500 268 억 1447163 N N 0 N 00 N
7 20250306 110821 55 40.00 KOSDAQ 화학 N N N Y 40 N 5490 30 2 0.55 217419235 39489 29.02 5460 5580 5430 7090 3830 5460 5505.82 2.95 0 -2388 5846 5652 5376 5182 4906 5750 5280 269 1630 500 3930 10 1 49103002 2696 2.98 0.22 12 0.08 1844.00 24975.00 11520 20240229 -52.34 4310 20241209 27.38 5880 -6.63 20250226 4625 18.70 20250102 10630 -48.35 20240319 4310 27.38 20241209 2.64 N 151860 500 268 억 1447163 N N 0 N 00 N
8 20250306 100824 55 40.00 KOSDAQ 화학 N N N Y 40 N 5470 10 2 0.18 145361495 26357 19.37 5460 5580 5460 7090 3830 5460 5515.10 2.95 0 -3429 5846 5652 5376 5182 4906 5750 5280 269 1630 500 3930 10 1 49103002 2686 2.97 0.22 12 0.05 1844.00 24975.00 11520 20240229 -52.52 4310 20241209 26.91 5880 -6.97 20250226 4625 18.27 20250102 10630 -48.54 20240319 4310 26.91 20241209 2.64 N 151860 500 268 억 1447163 N N 0 N 00 N
9 20250306 090827 55 40.00 KOSDAQ 화학 N N N Y 40 N 5560 100 2 1.83 18002670 3267 2.40 5460 5560 5460 7090 3830 5460 5510.46 2.95 0 658 5846 5652 5376 5182 4906 5750 5280 269 1630 500 3930 10 1 49103002 2730 3.02 0.22 12 0.01 1844.00 24975.00 11520 20240229 -51.74 4310 20241209 29.00 5880 -5.44 20250226 4625 20.22 20250102 10630 -47.70 20240319 4310 29.00 20241209 2.64 N 151860 500 268 억 1447163 N N 0 N 00 N
10 20250305 160816 55 40.00 KOSDAQ 화학 N N N Y 40 N 5460 330 2 6.43 715392860 134323 128.89 5100 5570 5100 6660 3600 5130 5325.83 2.93 0 8543 5316 5222 5116 5022 4916 5170 4970 269 1530 500 3690 10 1 49103002 2681 2.96 0.22 12 0.27 1844.00 24975.00 11520 20240229 -52.60 4310 20241209 26.68 5880 -7.14 20250226 4625 18.05 20250102 10680 -48.88 20240305 4310 26.68 20241209 2.63 N 151860 500 268 억 1438897 N N 45 N 00 N
11 20250305 150819 55 40.00 KOSDAQ 화학 N N N Y 40 N 5430 300 2 5.85 673857890 126705 121.58 5100 5570 5100 6660 3600 5130 5318.32 2.93 0 6859 5316 5222 5116 5022 4916 5170 4970 269 1530 500 3690 10 1 49103002 2666 2.94 0.22 12 0.26 1844.00 24975.00 11520 20240229 -52.86 4310 20241209 25.99 5880 -7.65 20250226 4625 17.41 20250102 10680 -49.16 20240305 4310 25.99 20241209 2.63 N 151860 500 268 억 1438897 N N 45 N 00 N
12 20250305 140818 55 40.00 KOSDAQ 화학 N N N Y 40 N 5390 260 2 5.07 548269830 103586 99.40 5100 5570 5100 6660 3600 5130 5292.90 2.93 0 -1757 5316 5222 5116 5022 4916 5170 4970 269 1530 500 3690 10 1 49103002 2647 2.92 0.22 12 0.21 1844.00 24975.00 11520 20240229 -53.21 4310 20241209 25.06 5880 -8.33 20250226 4625 16.54 20250102 10680 -49.53 20240305 4310 25.06 20241209 2.63 N 151860 500 268 억 1438897 N N 45 N 00 N