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
196700/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
20250306,160856,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1148,0,3,0.00,10566034,9212,51.54,1148,1159,1140,1492,804,1148,1146.99,0.71,0,-2180,1155,1151,1144,1140,1133,1153,1142,72,344,500,750,1,1,14364144,165,16.40,0.48,12,0.06,70.00,2378.00,1883,20240227,-39.03,1005,20241209,14.23,1269,-9.54,20250116,1120,2.50,20250304,1875,-38.77,20240404,1005,14.23,20241209,0.00,N,196700,500,71 억,,101318,N,N,0,N,00,N
20250306,150856,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1148,0,3,0.00,10478786,9136,51.12,1148,1159,1140,1492,804,1148,1146.98,0.71,0,-2178,1155,1151,1144,1140,1133,1153,1142,72,344,500,750,1,1,14364144,165,16.40,0.48,12,0.06,70.00,2378.00,1883,20240227,-39.03,1005,20241209,14.23,1269,-9.54,20250116,1120,2.50,20250304,1875,-38.77,20240404,1005,14.23,20241209,0.00,N,196700,500,71 억,,101318,N,N,0,N,00,N
20250306,140855,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1147,-1,5,-0.09,9775260,8523,47.69,1148,1159,1140,1492,804,1148,1146.93,0.71,0,-2175,1155,1151,1144,1140,1133,1153,1142,72,344,500,750,1,1,14364144,165,16.39,0.48,12,0.06,70.00,2378.00,1883,20240227,-39.09,1005,20241209,14.13,1269,-9.61,20250116,1120,2.41,20250304,1875,-38.83,20240404,1005,14.13,20241209,0.00,N,196700,500,71 억,,101318,N,N,0,N,00,N
20250306,130856,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1146,-2,5,-0.17,8276192,7215,40.37,1148,1159,1140,1492,804,1148,1147.08,0.71,0,-1568,1155,1151,1144,1140,1133,1153,1142,72,344,500,750,1,1,14364144,165,16.37,0.48,12,0.05,70.00,2378.00,1883,20240227,-39.14,1005,20241209,14.03,1269,-9.69,20250116,1120,2.32,20250304,1875,-38.88,20240404,1005,14.03,20241209,0.00,N,196700,500,71 억,,101318,N,N,0,N,00,N
20250306,120855,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1146,-2,5,-0.17,8276192,7215,40.37,1148,1159,1140,1492,804,1148,1147.08,0.71,0,-1568,1155,1151,1144,1140,1133,1153,1142,72,344,500,750,1,1,14364144,165,16.37,0.48,12,0.05,70.00,2378.00,1883,20240227,-39.14,1005,20241209,14.03,1269,-9.69,20250116,1120,2.32,20250304,1875,-38.88,20240404,1005,14.03,20241209,0.00,N,196700,500,71 억,,101318,N,N,0,N,00,N
20250306,110852,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1145,-3,5,-0.26,7938122,6920,38.72,1148,1159,1140,1492,804,1148,1147.13,0.71,0,-1462,1155,1151,1144,1140,1133,1153,1142,72,344,500,750,1,1,14364144,164,16.36,0.48,12,0.05,70.00,2378.00,1883,20240227,-39.19,1005,20241209,13.93,1269,-9.77,20250116,1120,2.23,20250304,1875,-38.93,20240404,1005,13.93,20241209,0.00,N,196700,500,71 억,,101318,N,N,0,N,00,N
20250306,100854,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1145,-3,5,-0.26,7067717,6160,34.47,1148,1159,1140,1492,804,1148,1147.36,0.71,0,-1141,1155,1151,1144,1140,1133,1153,1142,72,344,500,750,1,1,14364144,164,16.36,0.48,12,0.04,70.00,2378.00,1883,20240227,-39.19,1005,20241209,13.93,1269,-9.77,20250116,1120,2.23,20250304,1875,-38.93,20240404,1005,13.93,20241209,0.00,N,196700,500,71 억,,101318,N,N,0,N,00,N
20250306,090857,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1143,-5,5,-0.44,6392436,5570,31.16,1148,1159,1140,1492,804,1148,1147.65,0.71,0,-879,1155,1151,1144,1140,1133,1153,1142,72,344,500,750,1,1,14364144,164,16.33,0.48,12,0.04,70.00,2378.00,1883,20240227,-39.30,1005,20241209,13.73,1269,-9.93,20250116,1120,2.05,20250304,1875,-39.04,20240404,1005,13.73,20241209,0.00,N,196700,500,71 억,,101318,N,N,0,N,00,N
20250305,160846,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1148,3,2,0.26,20425775,17873,84.60,1139,1148,1137,1488,802,1145,1142.83,0.72,0,-1690,1172,1158,1139,1125,1106,1149,1116,72,343,500,750,1,1,14364144,165,16.40,0.48,12,0.12,70.00,2378.00,1883,20240227,-39.03,1005,20241209,14.23,1269,-9.54,20250116,1120,2.50,20250304,1875,-38.77,20240404,1005,14.23,20241209,0.00,N,196700,500,71 억,,103095,N,N,0,N,00,N
20250305,150849,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1143,-2,5,-0.17,19509452,17074,80.82,1139,1148,1137,1488,802,1145,1142.64,0.72,0,-1718,1172,1158,1139,1125,1106,1149,1116,72,343,500,750,1,1,14364144,164,16.33,0.48,12,0.12,70.00,2378.00,1883,20240227,-39.30,1005,20241209,13.73,1269,-9.93,20250116,1120,2.05,20250304,1875,-39.04,20240404,1005,13.73,20241209,0.00,N,196700,500,71 억,,103095,N,N,0,N,00,N
20250305,140848,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1142,-3,5,-0.26,18264744,15985,75.67,1139,1148,1137,1488,802,1145,1142.62,0.72,0,-2742,1172,1158,1139,1125,1106,1149,1116,72,343,500,750,1,1,14364144,164,16.31,0.48,12,0.11,70.00,2378.00,1883,20240227,-39.35,1005,20241209,13.63,1269,-10.01,20250116,1120,1.96,20250304,1875,-39.09,20240404,1005,13.63,20241209,0.00,N,196700,500,71 억,,103095,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 160856 57 100.00 KOSDAQ 화학 N N N N N 1148 0 3 0.00 10566034 9212 51.54 1148 1159 1140 1492 804 1148 1146.99 0.71 0 -2180 1155 1151 1144 1140 1133 1153 1142 72 344 500 750 1 1 14364144 165 16.40 0.48 12 0.06 70.00 2378.00 1883 20240227 -39.03 1005 20241209 14.23 1269 -9.54 20250116 1120 2.50 20250304 1875 -38.77 20240404 1005 14.23 20241209 0.00 N 196700 500 71 억 101318 N N 0 N 00 N
3 20250306 150856 57 100.00 KOSDAQ 화학 N N N N N 1148 0 3 0.00 10478786 9136 51.12 1148 1159 1140 1492 804 1148 1146.98 0.71 0 -2178 1155 1151 1144 1140 1133 1153 1142 72 344 500 750 1 1 14364144 165 16.40 0.48 12 0.06 70.00 2378.00 1883 20240227 -39.03 1005 20241209 14.23 1269 -9.54 20250116 1120 2.50 20250304 1875 -38.77 20240404 1005 14.23 20241209 0.00 N 196700 500 71 억 101318 N N 0 N 00 N
4 20250306 140855 57 100.00 KOSDAQ 화학 N N N N N 1147 -1 5 -0.09 9775260 8523 47.69 1148 1159 1140 1492 804 1148 1146.93 0.71 0 -2175 1155 1151 1144 1140 1133 1153 1142 72 344 500 750 1 1 14364144 165 16.39 0.48 12 0.06 70.00 2378.00 1883 20240227 -39.09 1005 20241209 14.13 1269 -9.61 20250116 1120 2.41 20250304 1875 -38.83 20240404 1005 14.13 20241209 0.00 N 196700 500 71 억 101318 N N 0 N 00 N
5 20250306 130856 57 100.00 KOSDAQ 화학 N N N N N 1146 -2 5 -0.17 8276192 7215 40.37 1148 1159 1140 1492 804 1148 1147.08 0.71 0 -1568 1155 1151 1144 1140 1133 1153 1142 72 344 500 750 1 1 14364144 165 16.37 0.48 12 0.05 70.00 2378.00 1883 20240227 -39.14 1005 20241209 14.03 1269 -9.69 20250116 1120 2.32 20250304 1875 -38.88 20240404 1005 14.03 20241209 0.00 N 196700 500 71 억 101318 N N 0 N 00 N
6 20250306 120855 57 100.00 KOSDAQ 화학 N N N N N 1146 -2 5 -0.17 8276192 7215 40.37 1148 1159 1140 1492 804 1148 1147.08 0.71 0 -1568 1155 1151 1144 1140 1133 1153 1142 72 344 500 750 1 1 14364144 165 16.37 0.48 12 0.05 70.00 2378.00 1883 20240227 -39.14 1005 20241209 14.03 1269 -9.69 20250116 1120 2.32 20250304 1875 -38.88 20240404 1005 14.03 20241209 0.00 N 196700 500 71 억 101318 N N 0 N 00 N
7 20250306 110852 57 100.00 KOSDAQ 화학 N N N N N 1145 -3 5 -0.26 7938122 6920 38.72 1148 1159 1140 1492 804 1148 1147.13 0.71 0 -1462 1155 1151 1144 1140 1133 1153 1142 72 344 500 750 1 1 14364144 164 16.36 0.48 12 0.05 70.00 2378.00 1883 20240227 -39.19 1005 20241209 13.93 1269 -9.77 20250116 1120 2.23 20250304 1875 -38.93 20240404 1005 13.93 20241209 0.00 N 196700 500 71 억 101318 N N 0 N 00 N
8 20250306 100854 57 100.00 KOSDAQ 화학 N N N N N 1145 -3 5 -0.26 7067717 6160 34.47 1148 1159 1140 1492 804 1148 1147.36 0.71 0 -1141 1155 1151 1144 1140 1133 1153 1142 72 344 500 750 1 1 14364144 164 16.36 0.48 12 0.04 70.00 2378.00 1883 20240227 -39.19 1005 20241209 13.93 1269 -9.77 20250116 1120 2.23 20250304 1875 -38.93 20240404 1005 13.93 20241209 0.00 N 196700 500 71 억 101318 N N 0 N 00 N
9 20250306 090857 57 100.00 KOSDAQ 화학 N N N N N 1143 -5 5 -0.44 6392436 5570 31.16 1148 1159 1140 1492 804 1148 1147.65 0.71 0 -879 1155 1151 1144 1140 1133 1153 1142 72 344 500 750 1 1 14364144 164 16.33 0.48 12 0.04 70.00 2378.00 1883 20240227 -39.30 1005 20241209 13.73 1269 -9.93 20250116 1120 2.05 20250304 1875 -39.04 20240404 1005 13.73 20241209 0.00 N 196700 500 71 억 101318 N N 0 N 00 N
10 20250305 160846 57 100.00 KOSDAQ 화학 N N N N N 1148 3 2 0.26 20425775 17873 84.60 1139 1148 1137 1488 802 1145 1142.83 0.72 0 -1690 1172 1158 1139 1125 1106 1149 1116 72 343 500 750 1 1 14364144 165 16.40 0.48 12 0.12 70.00 2378.00 1883 20240227 -39.03 1005 20241209 14.23 1269 -9.54 20250116 1120 2.50 20250304 1875 -38.77 20240404 1005 14.23 20241209 0.00 N 196700 500 71 억 103095 N N 0 N 00 N
11 20250305 150849 57 100.00 KOSDAQ 화학 N N N N N 1143 -2 5 -0.17 19509452 17074 80.82 1139 1148 1137 1488 802 1145 1142.64 0.72 0 -1718 1172 1158 1139 1125 1106 1149 1116 72 343 500 750 1 1 14364144 164 16.33 0.48 12 0.12 70.00 2378.00 1883 20240227 -39.30 1005 20241209 13.73 1269 -9.93 20250116 1120 2.05 20250304 1875 -39.04 20240404 1005 13.73 20241209 0.00 N 196700 500 71 억 103095 N N 0 N 00 N
12 20250305 140848 57 100.00 KOSDAQ 화학 N N N N N 1142 -3 5 -0.26 18264744 15985 75.67 1139 1148 1137 1488 802 1145 1142.62 0.72 0 -2742 1172 1158 1139 1125 1106 1149 1116 72 343 500 750 1 1 14364144 164 16.31 0.48 12 0.11 70.00 2378.00 1883 20240227 -39.35 1005 20241209 13.63 1269 -10.01 20250116 1120 1.96 20250304 1875 -39.09 20240404 1005 13.63 20241209 0.00 N 196700 500 71 억 103095 N N 0 N 00 N