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
237880/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
20250306,160944,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,18170,80,2,0.44,2373856760,130172,104.42,18130,18490,17920,23500,12670,18090,18236.33,5.33,0,10045,18970,18530,18160,17720,17350,18750,17940,90,5410,500,13020,10,1,18071353,3284,11.85,1.46,12,0.72,1533.00,12465.00,45000,20240613,-59.62,15790,20241209,15.07,20450,-11.15,20250220,17300,5.03,20250102,45000,-59.62,20240613,15790,15.07,20241209,1.72,N,237880,500,90 억,,964029,N,N,1091,N,00,N
20250306,150944,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,18200,110,2,0.61,2213682785,121364,97.35,18130,18490,17920,23500,12670,18090,18240.03,5.33,0,7436,18970,18530,18160,17720,17350,18750,17940,90,5410,500,13020,10,1,18071353,3289,11.87,1.46,12,0.67,1533.00,12465.00,45000,20240613,-59.56,15790,20241209,15.26,20450,-11.00,20250220,17300,5.20,20250102,45000,-59.56,20240613,15790,15.26,20241209,1.72,N,237880,500,90 억,,964029,N,N,1827,N,00,N
20250306,140943,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,18220,130,2,0.72,2004918375,109915,88.17,18130,18490,17920,23500,12670,18090,18240.63,5.33,0,9078,18970,18530,18160,17720,17350,18750,17940,90,5410,500,13020,10,1,18071353,3293,11.89,1.46,12,0.61,1533.00,12465.00,45000,20240613,-59.51,15790,20241209,15.39,20450,-10.90,20250220,17300,5.32,20250102,45000,-59.51,20240613,15790,15.39,20241209,1.72,N,237880,500,90 억,,964029,N,N,1827,N,00,N
20250306,130944,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,18250,160,2,0.88,1664946585,91237,73.19,18130,18490,17920,23500,12670,18090,18248.59,5.33,0,14613,18970,18530,18160,17720,17350,18750,17940,90,5410,500,13020,10,1,18071353,3298,11.90,1.46,12,0.50,1533.00,12465.00,45000,20240613,-59.44,15790,20241209,15.58,20450,-10.76,20250220,17300,5.49,20250102,45000,-59.44,20240613,15790,15.58,20241209,1.72,N,237880,500,90 억,,964029,N,N,1827,N,00,N
20250306,120944,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,18260,170,2,0.94,1473959510,80773,64.79,18130,18490,17920,23500,12670,18090,18248.17,5.33,0,17168,18970,18530,18160,17720,17350,18750,17940,90,5410,500,13020,10,1,18071353,3300,11.91,1.46,12,0.45,1533.00,12465.00,45000,20240613,-59.42,15790,20241209,15.64,20450,-10.71,20250220,17300,5.55,20250102,45000,-59.42,20240613,15790,15.64,20241209,1.72,N,237880,500,90 억,,964029,N,N,1827,N,00,N
20250306,110940,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,18270,180,2,1.00,1206054375,66123,53.04,18130,18490,17920,23500,12670,18090,18239.56,5.33,0,16793,18970,18530,18160,17720,17350,18750,17940,90,5410,500,13020,10,1,18071353,3302,11.92,1.47,12,0.37,1533.00,12465.00,45000,20240613,-59.40,15790,20241209,15.71,20450,-10.66,20250220,17300,5.61,20250102,45000,-59.40,20240613,15790,15.71,20241209,1.72,N,237880,500,90 억,,964029,N,N,1827,N,00,N
20250306,100943,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,18210,120,2,0.66,371217060,20482,16.43,18130,18270,17920,23500,12670,18090,18124.06,5.33,0,3323,18970,18530,18160,17720,17350,18750,17940,90,5410,500,13020,10,1,18071353,3291,11.88,1.46,12,0.11,1533.00,12465.00,45000,20240613,-59.53,15790,20241209,15.33,20450,-10.95,20250220,17300,5.26,20250102,45000,-59.53,20240613,15790,15.33,20241209,1.72,N,237880,500,90 억,,964029,N,N,1827,N,00,N
20250306,090946,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,18050,-40,5,-0.22,82741160,4592,3.68,18130,18130,17920,23500,12670,18090,18018.53,5.33,0,-2159,18970,18530,18160,17720,17350,18750,17940,90,5410,500,13020,10,1,18071353,3262,11.77,1.45,12,0.03,1533.00,12465.00,45000,20240613,-59.89,15790,20241209,14.31,20450,-11.74,20250220,17300,4.34,20250102,45000,-59.89,20240613,15790,14.31,20241209,1.72,N,237880,500,90 억,,964029,N,N,1827,N,00,N
20250305,160934,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,18090,300,2,1.69,2251519875,123795,89.84,17790,18600,17790,23100,12460,17790,18187.54,5.19,0,28691,18716,18252,17946,17482,17176,18100,17330,90,5310,500,12800,10,1,18071353,3269,11.80,1.45,12,0.69,1533.00,12465.00,45000,20240613,-59.80,15790,20241209,14.57,20450,-11.54,20250220,17300,4.57,20250102,45000,-59.80,20240613,15790,14.57,20241209,1.87,N,237880,500,90 억,,937136,N,N,1827,N,00,N
20250305,150937,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,18050,260,2,1.46,2039090665,112003,81.28,17790,18600,17790,23100,12460,17790,18205.75,5.19,0,30556,18716,18252,17946,17482,17176,18100,17330,90,5310,500,12800,10,1,18071353,3262,11.77,1.45,12,0.62,1533.00,12465.00,45000,20240613,-59.89,15790,20241209,14.31,20450,-11.74,20250220,17300,4.34,20250102,45000,-59.89,20240613,15790,14.31,20241209,1.87,N,237880,500,90 억,,937136,N,N,751,N,00,N
20250305,140936,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,18100,310,2,1.74,1720499765,94315,68.44,17790,18600,17790,23100,12460,17790,18242.14,5.19,0,29685,18716,18252,17946,17482,17176,18100,17330,90,5310,500,12800,10,1,18071353,3271,11.81,1.45,12,0.52,1533.00,12465.00,45000,20240613,-59.78,15790,20241209,14.63,20450,-11.49,20250220,17300,4.62,20250102,45000,-59.78,20240613,15790,14.63,20241209,1.87,N,237880,500,90 억,,937136,N,N,751,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 160944 55 60.00 KOSDAQ 화학 N N N Y 60 N 18170 80 2 0.44 2373856760 130172 104.42 18130 18490 17920 23500 12670 18090 18236.33 5.33 0 10045 18970 18530 18160 17720 17350 18750 17940 90 5410 500 13020 10 1 18071353 3284 11.85 1.46 12 0.72 1533.00 12465.00 45000 20240613 -59.62 15790 20241209 15.07 20450 -11.15 20250220 17300 5.03 20250102 45000 -59.62 20240613 15790 15.07 20241209 1.72 N 237880 500 90 억 964029 N N 1091 N 00 N
3 20250306 150944 55 60.00 KOSDAQ 화학 N N N Y 60 N 18200 110 2 0.61 2213682785 121364 97.35 18130 18490 17920 23500 12670 18090 18240.03 5.33 0 7436 18970 18530 18160 17720 17350 18750 17940 90 5410 500 13020 10 1 18071353 3289 11.87 1.46 12 0.67 1533.00 12465.00 45000 20240613 -59.56 15790 20241209 15.26 20450 -11.00 20250220 17300 5.20 20250102 45000 -59.56 20240613 15790 15.26 20241209 1.72 N 237880 500 90 억 964029 N N 1827 N 00 N
4 20250306 140943 55 60.00 KOSDAQ 화학 N N N Y 60 N 18220 130 2 0.72 2004918375 109915 88.17 18130 18490 17920 23500 12670 18090 18240.63 5.33 0 9078 18970 18530 18160 17720 17350 18750 17940 90 5410 500 13020 10 1 18071353 3293 11.89 1.46 12 0.61 1533.00 12465.00 45000 20240613 -59.51 15790 20241209 15.39 20450 -10.90 20250220 17300 5.32 20250102 45000 -59.51 20240613 15790 15.39 20241209 1.72 N 237880 500 90 억 964029 N N 1827 N 00 N
5 20250306 130944 55 60.00 KOSDAQ 화학 N N N Y 60 N 18250 160 2 0.88 1664946585 91237 73.19 18130 18490 17920 23500 12670 18090 18248.59 5.33 0 14613 18970 18530 18160 17720 17350 18750 17940 90 5410 500 13020 10 1 18071353 3298 11.90 1.46 12 0.50 1533.00 12465.00 45000 20240613 -59.44 15790 20241209 15.58 20450 -10.76 20250220 17300 5.49 20250102 45000 -59.44 20240613 15790 15.58 20241209 1.72 N 237880 500 90 억 964029 N N 1827 N 00 N
6 20250306 120944 55 60.00 KOSDAQ 화학 N N N Y 60 N 18260 170 2 0.94 1473959510 80773 64.79 18130 18490 17920 23500 12670 18090 18248.17 5.33 0 17168 18970 18530 18160 17720 17350 18750 17940 90 5410 500 13020 10 1 18071353 3300 11.91 1.46 12 0.45 1533.00 12465.00 45000 20240613 -59.42 15790 20241209 15.64 20450 -10.71 20250220 17300 5.55 20250102 45000 -59.42 20240613 15790 15.64 20241209 1.72 N 237880 500 90 억 964029 N N 1827 N 00 N
7 20250306 110940 55 60.00 KOSDAQ 화학 N N N Y 60 N 18270 180 2 1.00 1206054375 66123 53.04 18130 18490 17920 23500 12670 18090 18239.56 5.33 0 16793 18970 18530 18160 17720 17350 18750 17940 90 5410 500 13020 10 1 18071353 3302 11.92 1.47 12 0.37 1533.00 12465.00 45000 20240613 -59.40 15790 20241209 15.71 20450 -10.66 20250220 17300 5.61 20250102 45000 -59.40 20240613 15790 15.71 20241209 1.72 N 237880 500 90 억 964029 N N 1827 N 00 N
8 20250306 100943 55 60.00 KOSDAQ 화학 N N N Y 60 N 18210 120 2 0.66 371217060 20482 16.43 18130 18270 17920 23500 12670 18090 18124.06 5.33 0 3323 18970 18530 18160 17720 17350 18750 17940 90 5410 500 13020 10 1 18071353 3291 11.88 1.46 12 0.11 1533.00 12465.00 45000 20240613 -59.53 15790 20241209 15.33 20450 -10.95 20250220 17300 5.26 20250102 45000 -59.53 20240613 15790 15.33 20241209 1.72 N 237880 500 90 억 964029 N N 1827 N 00 N
9 20250306 090946 55 60.00 KOSDAQ 화학 N N N Y 60 N 18050 -40 5 -0.22 82741160 4592 3.68 18130 18130 17920 23500 12670 18090 18018.53 5.33 0 -2159 18970 18530 18160 17720 17350 18750 17940 90 5410 500 13020 10 1 18071353 3262 11.77 1.45 12 0.03 1533.00 12465.00 45000 20240613 -59.89 15790 20241209 14.31 20450 -11.74 20250220 17300 4.34 20250102 45000 -59.89 20240613 15790 14.31 20241209 1.72 N 237880 500 90 억 964029 N N 1827 N 00 N
10 20250305 160934 55 60.00 KOSDAQ 화학 N N N Y 60 N 18090 300 2 1.69 2251519875 123795 89.84 17790 18600 17790 23100 12460 17790 18187.54 5.19 0 28691 18716 18252 17946 17482 17176 18100 17330 90 5310 500 12800 10 1 18071353 3269 11.80 1.45 12 0.69 1533.00 12465.00 45000 20240613 -59.80 15790 20241209 14.57 20450 -11.54 20250220 17300 4.57 20250102 45000 -59.80 20240613 15790 14.57 20241209 1.87 N 237880 500 90 억 937136 N N 1827 N 00 N
11 20250305 150937 55 60.00 KOSDAQ 화학 N N N Y 60 N 18050 260 2 1.46 2039090665 112003 81.28 17790 18600 17790 23100 12460 17790 18205.75 5.19 0 30556 18716 18252 17946 17482 17176 18100 17330 90 5310 500 12800 10 1 18071353 3262 11.77 1.45 12 0.62 1533.00 12465.00 45000 20240613 -59.89 15790 20241209 14.31 20450 -11.74 20250220 17300 4.34 20250102 45000 -59.89 20240613 15790 14.31 20241209 1.87 N 237880 500 90 억 937136 N N 751 N 00 N
12 20250305 140936 55 60.00 KOSDAQ 화학 N N N Y 60 N 18100 310 2 1.74 1720499765 94315 68.44 17790 18600 17790 23100 12460 17790 18242.14 5.19 0 29685 18716 18252 17946 17482 17176 18100 17330 90 5310 500 12800 10 1 18071353 3271 11.81 1.45 12 0.52 1533.00 12465.00 45000 20240613 -59.78 15790 20241209 14.63 20450 -11.49 20250220 17300 4.62 20250102 45000 -59.78 20240613 15790 14.63 20241209 1.87 N 237880 500 90 억 937136 N N 751 N 00 N