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
170920/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
20250306,160836,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,10040,-160,5,-1.57,257777200,25524,91.27,10300,10450,9950,13260,7140,10200,10098.64,0.05,0,-6315,10413,10306,10093,9986,9773,10360,10040,49,3060,500,6930,10,1,9805620,984,-3.55,1.05,12,0.26,-2827.00,9531.00,20050,20240522,-49.93,7720,20241209,30.05,11250,-10.76,20250219,8600,16.74,20250102,20050,-49.93,20240522,7720,30.05,20241209,1.72,N,170920,500,49 억,,5298,N,N,0,N,00,N
20250306,150835,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,10090,-110,5,-1.08,233403520,23093,82.58,10300,10450,9950,13260,7140,10200,10106.30,0.05,0,-5668,10413,10306,10093,9986,9773,10360,10040,49,3060,500,6930,10,1,9805620,989,-3.57,1.06,12,0.24,-2827.00,9531.00,20050,20240522,-49.68,7720,20241209,30.70,11250,-10.31,20250219,8600,17.33,20250102,20050,-49.68,20240522,7720,30.70,20241209,1.72,N,170920,500,49 억,,5298,N,N,0,N,00,N
20250306,140834,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,10060,-140,5,-1.37,178700220,17633,63.06,10300,10450,10000,13260,7140,10200,10133.67,0.05,0,-3394,10413,10306,10093,9986,9773,10360,10040,49,3060,500,6930,10,1,9805620,986,-3.56,1.06,12,0.18,-2827.00,9531.00,20050,20240522,-49.83,7720,20241209,30.31,11250,-10.58,20250219,8600,16.98,20250102,20050,-49.83,20240522,7720,30.31,20241209,1.72,N,170920,500,49 억,,5298,N,N,0,N,00,N
20250306,130836,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,10120,-80,5,-0.78,149475060,14729,52.67,10300,10450,10000,13260,7140,10200,10147.64,0.05,0,-2853,10413,10306,10093,9986,9773,10360,10040,49,3060,500,6930,10,1,9805620,992,-3.58,1.06,12,0.15,-2827.00,9531.00,20050,20240522,-49.53,7720,20241209,31.09,11250,-10.04,20250219,8600,17.67,20250102,20050,-49.53,20240522,7720,31.09,20241209,1.72,N,170920,500,49 억,,5298,N,N,0,N,00,N
20250306,120834,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,10110,-90,5,-0.88,128355230,12626,45.15,10300,10450,10010,13260,7140,10200,10165.40,0.05,0,-2673,10413,10306,10093,9986,9773,10360,10040,49,3060,500,6930,10,1,9805620,991,-3.58,1.06,12,0.13,-2827.00,9531.00,20050,20240522,-49.58,7720,20241209,30.96,11250,-10.13,20250219,8600,17.56,20250102,20050,-49.58,20240522,7720,30.96,20241209,1.72,N,170920,500,49 억,,5298,N,N,0,N,00,N
20250306,110831,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,10130,-70,5,-0.69,76391700,7455,26.66,10300,10450,10030,13260,7140,10200,10248.33,0.05,0,-3692,10413,10306,10093,9986,9773,10360,10040,49,3060,500,6930,10,1,9805620,993,-3.58,1.06,12,0.08,-2827.00,9531.00,20050,20240522,-49.48,7720,20241209,31.22,11250,-9.96,20250219,8600,17.79,20250102,20050,-49.48,20240522,7720,31.22,20241209,1.72,N,170920,500,49 억,,5298,N,N,0,N,00,N
20250306,100834,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,10250,50,2,0.49,58683680,5713,20.43,10300,10450,10160,13260,7140,10200,10274.55,0.05,0,-2576,10413,10306,10093,9986,9773,10360,10040,49,3060,500,6930,10,1,9805620,1005,-3.63,1.08,12,0.06,-2827.00,9531.00,20050,20240522,-48.88,7720,20241209,32.77,11250,-8.89,20250219,8600,19.19,20250102,20050,-48.88,20240522,7720,32.77,20241209,1.72,N,170920,500,49 억,,5298,N,N,0,N,00,N
20250306,090837,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,10350,150,2,1.47,8080570,786,2.81,10300,10350,10160,13260,7140,10200,10307.96,0.05,0,-67,10413,10306,10093,9986,9773,10360,10040,49,3060,500,6930,10,1,9805620,1015,-3.66,1.09,12,0.01,-2827.00,9531.00,20050,20240522,-48.38,7720,20241209,34.07,11250,-8.00,20250219,8600,20.35,20250102,20050,-48.38,20240522,7720,34.07,20241209,1.72,N,170920,500,49 억,,5298,N,N,0,N,00,N
20250305,160825,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,10200,280,2,2.82,282089190,27964,74.48,9940,10200,9880,12890,6950,9920,10087.19,0.00,0,5357,10306,10112,9966,9772,9626,10040,9700,49,2970,500,6740,10,1,9805620,1000,-3.61,1.07,12,0.29,-2827.00,9531.00,20050,20240522,-49.13,7720,20241209,32.12,11250,-9.33,20250219,8600,18.60,20250102,20050,-49.13,20240522,7720,32.12,20241209,1.72,N,170920,500,49 억,,0,N,N,0,N,00,N
20250305,150829,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,10150,230,2,2.32,216879300,21535,57.36,9940,10200,9880,12890,6950,9920,10071.01,0.00,0,4003,10306,10112,9966,9772,9626,10040,9700,49,2970,500,6740,10,1,9805620,995,-3.59,1.06,12,0.22,-2827.00,9531.00,20050,20240522,-49.38,7720,20241209,31.48,11250,-9.78,20250219,8600,18.02,20250102,20050,-49.38,20240522,7720,31.48,20241209,1.72,N,170920,500,49 억,,0,N,N,0,N,00,N
20250305,140828,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,10180,260,2,2.62,191508580,19042,50.72,9940,10190,9880,12890,6950,9920,10057.17,0.00,0,3053,10306,10112,9966,9772,9626,10040,9700,49,2970,500,6740,10,1,9805620,998,-3.60,1.07,12,0.19,-2827.00,9531.00,20050,20240522,-49.23,7720,20241209,31.87,11250,-9.51,20250219,8600,18.37,20250102,20050,-49.23,20240522,7720,31.87,20241209,1.72,N,170920,500,49 억,,0,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 160836 57 100.00 KOSDAQ 화학 N N N N N 10040 -160 5 -1.57 257777200 25524 91.27 10300 10450 9950 13260 7140 10200 10098.64 0.05 0 -6315 10413 10306 10093 9986 9773 10360 10040 49 3060 500 6930 10 1 9805620 984 -3.55 1.05 12 0.26 -2827.00 9531.00 20050 20240522 -49.93 7720 20241209 30.05 11250 -10.76 20250219 8600 16.74 20250102 20050 -49.93 20240522 7720 30.05 20241209 1.72 N 170920 500 49 억 5298 N N 0 N 00 N
3 20250306 150835 57 100.00 KOSDAQ 화학 N N N N N 10090 -110 5 -1.08 233403520 23093 82.58 10300 10450 9950 13260 7140 10200 10106.30 0.05 0 -5668 10413 10306 10093 9986 9773 10360 10040 49 3060 500 6930 10 1 9805620 989 -3.57 1.06 12 0.24 -2827.00 9531.00 20050 20240522 -49.68 7720 20241209 30.70 11250 -10.31 20250219 8600 17.33 20250102 20050 -49.68 20240522 7720 30.70 20241209 1.72 N 170920 500 49 억 5298 N N 0 N 00 N
4 20250306 140834 57 100.00 KOSDAQ 화학 N N N N N 10060 -140 5 -1.37 178700220 17633 63.06 10300 10450 10000 13260 7140 10200 10133.67 0.05 0 -3394 10413 10306 10093 9986 9773 10360 10040 49 3060 500 6930 10 1 9805620 986 -3.56 1.06 12 0.18 -2827.00 9531.00 20050 20240522 -49.83 7720 20241209 30.31 11250 -10.58 20250219 8600 16.98 20250102 20050 -49.83 20240522 7720 30.31 20241209 1.72 N 170920 500 49 억 5298 N N 0 N 00 N
5 20250306 130836 57 100.00 KOSDAQ 화학 N N N N N 10120 -80 5 -0.78 149475060 14729 52.67 10300 10450 10000 13260 7140 10200 10147.64 0.05 0 -2853 10413 10306 10093 9986 9773 10360 10040 49 3060 500 6930 10 1 9805620 992 -3.58 1.06 12 0.15 -2827.00 9531.00 20050 20240522 -49.53 7720 20241209 31.09 11250 -10.04 20250219 8600 17.67 20250102 20050 -49.53 20240522 7720 31.09 20241209 1.72 N 170920 500 49 억 5298 N N 0 N 00 N
6 20250306 120834 57 100.00 KOSDAQ 화학 N N N N N 10110 -90 5 -0.88 128355230 12626 45.15 10300 10450 10010 13260 7140 10200 10165.40 0.05 0 -2673 10413 10306 10093 9986 9773 10360 10040 49 3060 500 6930 10 1 9805620 991 -3.58 1.06 12 0.13 -2827.00 9531.00 20050 20240522 -49.58 7720 20241209 30.96 11250 -10.13 20250219 8600 17.56 20250102 20050 -49.58 20240522 7720 30.96 20241209 1.72 N 170920 500 49 억 5298 N N 0 N 00 N
7 20250306 110831 57 100.00 KOSDAQ 화학 N N N N N 10130 -70 5 -0.69 76391700 7455 26.66 10300 10450 10030 13260 7140 10200 10248.33 0.05 0 -3692 10413 10306 10093 9986 9773 10360 10040 49 3060 500 6930 10 1 9805620 993 -3.58 1.06 12 0.08 -2827.00 9531.00 20050 20240522 -49.48 7720 20241209 31.22 11250 -9.96 20250219 8600 17.79 20250102 20050 -49.48 20240522 7720 31.22 20241209 1.72 N 170920 500 49 억 5298 N N 0 N 00 N
8 20250306 100834 57 100.00 KOSDAQ 화학 N N N N N 10250 50 2 0.49 58683680 5713 20.43 10300 10450 10160 13260 7140 10200 10274.55 0.05 0 -2576 10413 10306 10093 9986 9773 10360 10040 49 3060 500 6930 10 1 9805620 1005 -3.63 1.08 12 0.06 -2827.00 9531.00 20050 20240522 -48.88 7720 20241209 32.77 11250 -8.89 20250219 8600 19.19 20250102 20050 -48.88 20240522 7720 32.77 20241209 1.72 N 170920 500 49 억 5298 N N 0 N 00 N
9 20250306 090837 57 100.00 KOSDAQ 화학 N N N N N 10350 150 2 1.47 8080570 786 2.81 10300 10350 10160 13260 7140 10200 10307.96 0.05 0 -67 10413 10306 10093 9986 9773 10360 10040 49 3060 500 6930 10 1 9805620 1015 -3.66 1.09 12 0.01 -2827.00 9531.00 20050 20240522 -48.38 7720 20241209 34.07 11250 -8.00 20250219 8600 20.35 20250102 20050 -48.38 20240522 7720 34.07 20241209 1.72 N 170920 500 49 억 5298 N N 0 N 00 N
10 20250305 160825 57 100.00 KOSDAQ 화학 N N N N N 10200 280 2 2.82 282089190 27964 74.48 9940 10200 9880 12890 6950 9920 10087.19 0.00 0 5357 10306 10112 9966 9772 9626 10040 9700 49 2970 500 6740 10 1 9805620 1000 -3.61 1.07 12 0.29 -2827.00 9531.00 20050 20240522 -49.13 7720 20241209 32.12 11250 -9.33 20250219 8600 18.60 20250102 20050 -49.13 20240522 7720 32.12 20241209 1.72 N 170920 500 49 억 0 N N 0 N 00 N
11 20250305 150829 57 100.00 KOSDAQ 화학 N N N N N 10150 230 2 2.32 216879300 21535 57.36 9940 10200 9880 12890 6950 9920 10071.01 0.00 0 4003 10306 10112 9966 9772 9626 10040 9700 49 2970 500 6740 10 1 9805620 995 -3.59 1.06 12 0.22 -2827.00 9531.00 20050 20240522 -49.38 7720 20241209 31.48 11250 -9.78 20250219 8600 18.02 20250102 20050 -49.38 20240522 7720 31.48 20241209 1.72 N 170920 500 49 억 0 N N 0 N 00 N
12 20250305 140828 57 100.00 KOSDAQ 화학 N N N N N 10180 260 2 2.62 191508580 19042 50.72 9940 10190 9880 12890 6950 9920 10057.17 0.00 0 3053 10306 10112 9966 9772 9626 10040 9700 49 2970 500 6740 10 1 9805620 998 -3.60 1.07 12 0.19 -2827.00 9531.00 20050 20240522 -49.23 7720 20241209 31.87 11250 -9.51 20250219 8600 18.37 20250102 20050 -49.23 20240522 7720 31.87 20241209 1.72 N 170920 500 49 억 0 N N 0 N 00 N