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
214260/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
20250306,160915,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,16350,540,2,3.42,1037931895,63452,52.44,16110,17130,15700,20550,11070,15810,16358.49,0.00,0,9155,17523,16666,16143,15286,14763,16405,15025,45,4740,500,9800,10,1,8922463,1459,-16.06,3.87,12,0.71,-1018.00,4220.00,31500,20240719,-48.10,9300,20240624,75.81,18300,-10.66,20250213,13550,20.66,20250203,31500,-48.10,20240719,9300,75.81,20240624,0.07,N,214260,500,44 억,,0,N,N,3,N,00,N
20250306,150914,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,16240,430,2,2.72,956774945,58477,48.33,16110,17130,15700,20550,11070,15810,16362.03,0.00,0,7896,17523,16666,16143,15286,14763,16405,15025,45,4740,500,9800,10,1,8922463,1449,-15.95,3.85,12,0.66,-1018.00,4220.00,31500,20240719,-48.44,9300,20240624,74.62,18300,-11.26,20250213,13550,19.85,20250203,31500,-48.44,20240719,9300,74.62,20240624,0.07,N,214260,500,44 억,,0,N,N,0,N,00,N
20250306,140913,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,16770,960,2,6.07,651320615,39767,32.87,16110,17130,15700,20550,11070,15810,16379.14,0.00,0,2565,17523,16666,16143,15286,14763,16405,15025,45,4740,500,9800,10,1,8922463,1496,-16.47,3.97,12,0.45,-1018.00,4220.00,31500,20240719,-46.76,9300,20240624,80.32,18300,-8.36,20250213,13550,23.76,20250203,31500,-46.76,20240719,9300,80.32,20240624,0.07,N,214260,500,44 억,,0,N,N,0,N,00,N
20250306,130914,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,16900,1090,2,6.89,601243095,36793,30.41,16110,17130,15700,20550,11070,15810,16341.96,0.00,0,2367,17523,16666,16143,15286,14763,16405,15025,45,4740,500,9800,10,1,8922463,1508,-16.60,4.00,12,0.41,-1018.00,4220.00,31500,20240719,-46.35,9300,20240624,81.72,18300,-7.65,20250213,13550,24.72,20250203,31500,-46.35,20240719,9300,81.72,20240624,0.07,N,214260,500,44 억,,0,N,N,0,N,00,N
20250306,120913,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,16720,910,2,5.76,459185885,28368,23.45,16110,16770,15700,20550,11070,15810,16187.42,0.00,0,2210,17523,16666,16143,15286,14763,16405,15025,45,4740,500,9800,10,1,8922463,1492,-16.42,3.96,12,0.32,-1018.00,4220.00,31500,20240719,-46.92,9300,20240624,79.78,18300,-8.63,20250213,13550,23.39,20250203,31500,-46.92,20240719,9300,79.78,20240624,0.07,N,214260,500,44 억,,0,N,N,0,N,00,N
20250306,110910,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,16250,440,2,2.78,308398505,19276,15.93,16110,16290,15700,20550,11070,15810,15999.58,0.00,0,4141,17523,16666,16143,15286,14763,16405,15025,45,4740,500,9800,10,1,8922463,1450,-15.96,3.85,12,0.22,-1018.00,4220.00,31500,20240719,-48.41,9300,20240624,74.73,18300,-11.20,20250213,13550,19.93,20250203,31500,-48.41,20240719,9300,74.73,20240624,0.07,N,214260,500,44 억,,0,N,N,0,N,00,N
20250306,100912,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,16160,350,2,2.21,203089090,12762,10.55,16110,16180,15700,20550,11070,15810,15913.99,0.00,0,1764,17523,16666,16143,15286,14763,16405,15025,45,4740,500,9800,10,1,8922463,1442,-15.87,3.83,12,0.14,-1018.00,4220.00,31500,20240719,-48.70,9300,20240624,73.76,18300,-11.69,20250213,13550,19.26,20250203,31500,-48.70,20240719,9300,73.76,20240624,0.07,N,214260,500,44 억,,0,N,N,0,N,00,N
20250306,090916,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,15770,-40,5,-0.25,41562010,2624,2.17,16110,16110,15700,20550,11070,15810,15839.75,0.00,0,-659,17523,16666,16143,15286,14763,16405,15025,45,4740,500,9800,10,1,8922463,1407,-15.49,3.74,12,0.03,-1018.00,4220.00,31500,20240719,-49.94,9300,20240624,69.57,18300,-13.83,20250213,13550,16.38,20250203,31500,-49.94,20240719,9300,69.57,20240624,0.07,N,214260,500,44 억,,0,N,N,0,N,00,N
20250305,160903,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,15810,-810,5,-4.87,1947691220,119809,434.07,16660,17000,15620,21600,11640,16620,16256.64,0.00,0,551,17393,17006,16563,16176,15733,16785,15955,45,4980,500,10300,10,1,8922463,1411,-15.53,3.75,12,1.34,-1018.00,4220.00,31500,20240719,-49.81,9300,20240624,70.00,18300,-13.61,20250213,13550,16.68,20250203,31500,-49.81,20240719,9300,70.00,20240624,0.07,N,214260,500,44 억,,0,N,N,0,N,00,N
20250305,150907,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,15770,-850,5,-5.11,1874706960,115192,417.35,16660,17000,15620,21600,11640,16620,16274.63,0.00,0,262,17393,17006,16563,16176,15733,16785,15955,45,4980,500,10300,10,1,8922463,1407,-15.49,3.74,12,1.29,-1018.00,4220.00,31500,20240719,-49.94,9300,20240624,69.57,18300,-13.83,20250213,13550,16.38,20250203,31500,-49.94,20240719,9300,69.57,20240624,0.07,N,214260,500,44 억,,0,N,N,0,N,00,N
20250305,140906,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,15810,-810,5,-4.87,1443054615,87698,317.73,16660,17000,15740,21600,11640,16620,16454.82,0.00,0,1517,17393,17006,16563,16176,15733,16785,15955,45,4980,500,10300,10,1,8922463,1411,-15.53,3.75,12,0.98,-1018.00,4220.00,31500,20240719,-49.81,9300,20240624,70.00,18300,-13.61,20250213,13550,16.68,20250203,31500,-49.81,20240719,9300,70.00,20240624,0.07,N,214260,500,44 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 160915 57 100.00 KOSDAQ 화학 N N N N N 16350 540 2 3.42 1037931895 63452 52.44 16110 17130 15700 20550 11070 15810 16358.49 0.00 0 9155 17523 16666 16143 15286 14763 16405 15025 45 4740 500 9800 10 1 8922463 1459 -16.06 3.87 12 0.71 -1018.00 4220.00 31500 20240719 -48.10 9300 20240624 75.81 18300 -10.66 20250213 13550 20.66 20250203 31500 -48.10 20240719 9300 75.81 20240624 0.07 N 214260 500 44 억 0 N N 3 N 00 N
3 20250306 150914 57 100.00 KOSDAQ 화학 N N N N N 16240 430 2 2.72 956774945 58477 48.33 16110 17130 15700 20550 11070 15810 16362.03 0.00 0 7896 17523 16666 16143 15286 14763 16405 15025 45 4740 500 9800 10 1 8922463 1449 -15.95 3.85 12 0.66 -1018.00 4220.00 31500 20240719 -48.44 9300 20240624 74.62 18300 -11.26 20250213 13550 19.85 20250203 31500 -48.44 20240719 9300 74.62 20240624 0.07 N 214260 500 44 억 0 N N 0 N 00 N
4 20250306 140913 57 100.00 KOSDAQ 화학 N N N N N 16770 960 2 6.07 651320615 39767 32.87 16110 17130 15700 20550 11070 15810 16379.14 0.00 0 2565 17523 16666 16143 15286 14763 16405 15025 45 4740 500 9800 10 1 8922463 1496 -16.47 3.97 12 0.45 -1018.00 4220.00 31500 20240719 -46.76 9300 20240624 80.32 18300 -8.36 20250213 13550 23.76 20250203 31500 -46.76 20240719 9300 80.32 20240624 0.07 N 214260 500 44 억 0 N N 0 N 00 N
5 20250306 130914 57 100.00 KOSDAQ 화학 N N N N N 16900 1090 2 6.89 601243095 36793 30.41 16110 17130 15700 20550 11070 15810 16341.96 0.00 0 2367 17523 16666 16143 15286 14763 16405 15025 45 4740 500 9800 10 1 8922463 1508 -16.60 4.00 12 0.41 -1018.00 4220.00 31500 20240719 -46.35 9300 20240624 81.72 18300 -7.65 20250213 13550 24.72 20250203 31500 -46.35 20240719 9300 81.72 20240624 0.07 N 214260 500 44 억 0 N N 0 N 00 N
6 20250306 120913 57 100.00 KOSDAQ 화학 N N N N N 16720 910 2 5.76 459185885 28368 23.45 16110 16770 15700 20550 11070 15810 16187.42 0.00 0 2210 17523 16666 16143 15286 14763 16405 15025 45 4740 500 9800 10 1 8922463 1492 -16.42 3.96 12 0.32 -1018.00 4220.00 31500 20240719 -46.92 9300 20240624 79.78 18300 -8.63 20250213 13550 23.39 20250203 31500 -46.92 20240719 9300 79.78 20240624 0.07 N 214260 500 44 억 0 N N 0 N 00 N
7 20250306 110910 57 100.00 KOSDAQ 화학 N N N N N 16250 440 2 2.78 308398505 19276 15.93 16110 16290 15700 20550 11070 15810 15999.58 0.00 0 4141 17523 16666 16143 15286 14763 16405 15025 45 4740 500 9800 10 1 8922463 1450 -15.96 3.85 12 0.22 -1018.00 4220.00 31500 20240719 -48.41 9300 20240624 74.73 18300 -11.20 20250213 13550 19.93 20250203 31500 -48.41 20240719 9300 74.73 20240624 0.07 N 214260 500 44 억 0 N N 0 N 00 N
8 20250306 100912 57 100.00 KOSDAQ 화학 N N N N N 16160 350 2 2.21 203089090 12762 10.55 16110 16180 15700 20550 11070 15810 15913.99 0.00 0 1764 17523 16666 16143 15286 14763 16405 15025 45 4740 500 9800 10 1 8922463 1442 -15.87 3.83 12 0.14 -1018.00 4220.00 31500 20240719 -48.70 9300 20240624 73.76 18300 -11.69 20250213 13550 19.26 20250203 31500 -48.70 20240719 9300 73.76 20240624 0.07 N 214260 500 44 억 0 N N 0 N 00 N
9 20250306 090916 57 100.00 KOSDAQ 화학 N N N N N 15770 -40 5 -0.25 41562010 2624 2.17 16110 16110 15700 20550 11070 15810 15839.75 0.00 0 -659 17523 16666 16143 15286 14763 16405 15025 45 4740 500 9800 10 1 8922463 1407 -15.49 3.74 12 0.03 -1018.00 4220.00 31500 20240719 -49.94 9300 20240624 69.57 18300 -13.83 20250213 13550 16.38 20250203 31500 -49.94 20240719 9300 69.57 20240624 0.07 N 214260 500 44 억 0 N N 0 N 00 N
10 20250305 160903 57 100.00 KOSDAQ 화학 N N N N N 15810 -810 5 -4.87 1947691220 119809 434.07 16660 17000 15620 21600 11640 16620 16256.64 0.00 0 551 17393 17006 16563 16176 15733 16785 15955 45 4980 500 10300 10 1 8922463 1411 -15.53 3.75 12 1.34 -1018.00 4220.00 31500 20240719 -49.81 9300 20240624 70.00 18300 -13.61 20250213 13550 16.68 20250203 31500 -49.81 20240719 9300 70.00 20240624 0.07 N 214260 500 44 억 0 N N 0 N 00 N
11 20250305 150907 57 100.00 KOSDAQ 화학 N N N N N 15770 -850 5 -5.11 1874706960 115192 417.35 16660 17000 15620 21600 11640 16620 16274.63 0.00 0 262 17393 17006 16563 16176 15733 16785 15955 45 4980 500 10300 10 1 8922463 1407 -15.49 3.74 12 1.29 -1018.00 4220.00 31500 20240719 -49.94 9300 20240624 69.57 18300 -13.83 20250213 13550 16.38 20250203 31500 -49.94 20240719 9300 69.57 20240624 0.07 N 214260 500 44 억 0 N N 0 N 00 N
12 20250305 140906 57 100.00 KOSDAQ 화학 N N N N N 15810 -810 5 -4.87 1443054615 87698 317.73 16660 17000 15740 21600 11640 16620 16454.82 0.00 0 1517 17393 17006 16563 16176 15733 16785 15955 45 4980 500 10300 10 1 8922463 1411 -15.53 3.75 12 0.98 -1018.00 4220.00 31500 20240719 -49.81 9300 20240624 70.00 18300 -13.61 20250213 13550 16.68 20250203 31500 -49.81 20240719 9300 70.00 20240624 0.07 N 214260 500 44 억 0 N N 0 N 00 N