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
238090/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
20250306,160945,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1856,-72,5,-3.73,71955638,38523,116.98,1915,1915,1850,2505,1350,1928,1867.91,0.41,0,76,2012,1970,1908,1866,1804,1939,1835,122,577,500,1380,1,1,23541303,437,-3.19,0.35,12,0.16,-582.00,5287.00,4925,20240710,-62.31,1671,20250228,11.07,2985,-37.82,20250106,1671,11.07,20250228,4925,-62.31,20240710,1671,11.07,20250228,0.82,N,238090,500,122 억,,97201,N,N,0,N,00,N
20250306,150944,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1858,-70,5,-3.63,68408605,36613,111.18,1915,1915,1850,2505,1350,1928,1868.42,0.41,0,650,2012,1970,1908,1866,1804,1939,1835,122,577,500,1380,1,1,23541303,437,-3.19,0.35,12,0.16,-582.00,5287.00,4925,20240710,-62.27,1671,20250228,11.19,2985,-37.76,20250106,1671,11.19,20250228,4925,-62.27,20240710,1671,11.19,20250228,0.82,N,238090,500,122 억,,97201,N,N,0,N,00,N
20250306,140943,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1860,-68,5,-3.53,60491684,32352,98.24,1915,1915,1850,2505,1350,1928,1869.80,0.41,0,1918,2012,1970,1908,1866,1804,1939,1835,122,577,500,1380,1,1,23541303,438,-3.20,0.35,12,0.14,-582.00,5287.00,4925,20240710,-62.23,1671,20250228,11.31,2985,-37.69,20250106,1671,11.31,20250228,4925,-62.23,20240710,1671,11.31,20250228,0.82,N,238090,500,122 억,,97201,N,N,0,N,00,N
20250306,130944,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1861,-67,5,-3.48,60065773,32123,97.55,1915,1915,1850,2505,1350,1928,1869.87,0.41,0,2132,2012,1970,1908,1866,1804,1939,1835,122,577,500,1380,1,1,23541303,438,-3.20,0.35,12,0.14,-582.00,5287.00,4925,20240710,-62.21,1671,20250228,11.37,2985,-37.65,20250106,1671,11.37,20250228,4925,-62.21,20240710,1671,11.37,20250228,0.82,N,238090,500,122 억,,97201,N,N,0,N,00,N
20250306,120944,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1855,-73,5,-3.79,56111841,29996,91.09,1915,1915,1850,2505,1350,1928,1870.64,0.41,0,2509,2012,1970,1908,1866,1804,1939,1835,122,577,500,1380,1,1,23541303,437,-3.19,0.35,12,0.13,-582.00,5287.00,4925,20240710,-62.34,1671,20250228,11.01,2985,-37.86,20250106,1671,11.01,20250228,4925,-62.34,20240710,1671,11.01,20250228,0.82,N,238090,500,122 억,,97201,N,N,0,N,00,N
20250306,110941,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1851,-77,5,-3.99,51966563,27760,84.30,1915,1915,1851,2505,1350,1928,1871.99,0.41,0,2509,2012,1970,1908,1866,1804,1939,1835,122,577,500,1380,1,1,23541303,436,-3.18,0.35,12,0.12,-582.00,5287.00,4925,20240710,-62.42,1671,20250228,10.77,2985,-37.99,20250106,1671,10.77,20250228,4925,-62.42,20240710,1671,10.77,20250228,0.82,N,238090,500,122 억,,97201,N,N,0,N,00,N
20250306,100943,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1871,-57,5,-2.96,43594326,23249,70.60,1915,1915,1851,2505,1350,1928,1875.11,0.41,0,3062,2012,1970,1908,1866,1804,1939,1835,122,577,500,1380,1,1,23541303,440,-3.21,0.35,12,0.10,-582.00,5287.00,4925,20240710,-62.01,1671,20250228,11.97,2985,-37.32,20250106,1671,11.97,20250228,4925,-62.01,20240710,1671,11.97,20250228,0.82,N,238090,500,122 억,,97201,N,N,0,N,00,N
20250306,090946,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1881,-47,5,-2.44,11789856,6224,18.90,1915,1915,1880,2505,1350,1928,1894.26,0.41,0,1727,2012,1970,1908,1866,1804,1939,1835,122,577,500,1380,1,1,23541303,443,-3.23,0.36,12,0.03,-582.00,5287.00,4925,20240710,-61.81,1671,20250228,12.57,2985,-36.98,20250106,1671,12.57,20250228,4925,-61.81,20240710,1671,12.57,20250228,0.82,N,238090,500,122 억,,97201,N,N,0,N,00,N
20250305,160934,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1928,-1,5,-0.05,63166667,32929,36.13,1929,1950,1846,2505,1351,1929,1918.27,0.41,0,1465,2075,2002,1919,1846,1763,1960,1804,122,576,500,1380,1,1,23541303,454,-3.31,0.36,12,0.14,-582.00,5287.00,4925,20240710,-60.85,1671,20250228,15.38,2985,-35.41,20250106,1671,15.38,20250228,4925,-60.85,20240710,1671,15.38,20250228,0.80,N,238090,500,122 억,,95787,N,N,0,N,00,N
20250305,150937,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1939,10,2,0.52,57925817,30218,33.16,1929,1950,1846,2505,1351,1929,1916.93,0.41,0,1410,2075,2002,1919,1846,1763,1960,1804,122,576,500,1380,1,1,23541303,456,-3.33,0.37,12,0.13,-582.00,5287.00,4925,20240710,-60.63,1671,20250228,16.04,2985,-35.04,20250106,1671,16.04,20250228,4925,-60.63,20240710,1671,16.04,20250228,0.80,N,238090,500,122 억,,95787,N,N,0,N,00,N
20250305,140936,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1936,7,2,0.36,51804934,27054,29.69,1929,1950,1846,2505,1351,1929,1914.87,0.41,0,652,2075,2002,1919,1846,1763,1960,1804,122,576,500,1380,1,1,23541303,456,-3.33,0.37,12,0.11,-582.00,5287.00,4925,20240710,-60.69,1671,20250228,15.86,2985,-35.14,20250106,1671,15.86,20250228,4925,-60.69,20240710,1671,15.86,20250228,0.80,N,238090,500,122 억,,95787,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 160945 57 100.00 KOSDAQ 화학 N N N N N 1856 -72 5 -3.73 71955638 38523 116.98 1915 1915 1850 2505 1350 1928 1867.91 0.41 0 76 2012 1970 1908 1866 1804 1939 1835 122 577 500 1380 1 1 23541303 437 -3.19 0.35 12 0.16 -582.00 5287.00 4925 20240710 -62.31 1671 20250228 11.07 2985 -37.82 20250106 1671 11.07 20250228 4925 -62.31 20240710 1671 11.07 20250228 0.82 N 238090 500 122 억 97201 N N 0 N 00 N
3 20250306 150944 57 100.00 KOSDAQ 화학 N N N N N 1858 -70 5 -3.63 68408605 36613 111.18 1915 1915 1850 2505 1350 1928 1868.42 0.41 0 650 2012 1970 1908 1866 1804 1939 1835 122 577 500 1380 1 1 23541303 437 -3.19 0.35 12 0.16 -582.00 5287.00 4925 20240710 -62.27 1671 20250228 11.19 2985 -37.76 20250106 1671 11.19 20250228 4925 -62.27 20240710 1671 11.19 20250228 0.82 N 238090 500 122 억 97201 N N 0 N 00 N
4 20250306 140943 57 100.00 KOSDAQ 화학 N N N N N 1860 -68 5 -3.53 60491684 32352 98.24 1915 1915 1850 2505 1350 1928 1869.80 0.41 0 1918 2012 1970 1908 1866 1804 1939 1835 122 577 500 1380 1 1 23541303 438 -3.20 0.35 12 0.14 -582.00 5287.00 4925 20240710 -62.23 1671 20250228 11.31 2985 -37.69 20250106 1671 11.31 20250228 4925 -62.23 20240710 1671 11.31 20250228 0.82 N 238090 500 122 억 97201 N N 0 N 00 N
5 20250306 130944 57 100.00 KOSDAQ 화학 N N N N N 1861 -67 5 -3.48 60065773 32123 97.55 1915 1915 1850 2505 1350 1928 1869.87 0.41 0 2132 2012 1970 1908 1866 1804 1939 1835 122 577 500 1380 1 1 23541303 438 -3.20 0.35 12 0.14 -582.00 5287.00 4925 20240710 -62.21 1671 20250228 11.37 2985 -37.65 20250106 1671 11.37 20250228 4925 -62.21 20240710 1671 11.37 20250228 0.82 N 238090 500 122 억 97201 N N 0 N 00 N
6 20250306 120944 57 100.00 KOSDAQ 화학 N N N N N 1855 -73 5 -3.79 56111841 29996 91.09 1915 1915 1850 2505 1350 1928 1870.64 0.41 0 2509 2012 1970 1908 1866 1804 1939 1835 122 577 500 1380 1 1 23541303 437 -3.19 0.35 12 0.13 -582.00 5287.00 4925 20240710 -62.34 1671 20250228 11.01 2985 -37.86 20250106 1671 11.01 20250228 4925 -62.34 20240710 1671 11.01 20250228 0.82 N 238090 500 122 억 97201 N N 0 N 00 N
7 20250306 110941 57 100.00 KOSDAQ 화학 N N N N N 1851 -77 5 -3.99 51966563 27760 84.30 1915 1915 1851 2505 1350 1928 1871.99 0.41 0 2509 2012 1970 1908 1866 1804 1939 1835 122 577 500 1380 1 1 23541303 436 -3.18 0.35 12 0.12 -582.00 5287.00 4925 20240710 -62.42 1671 20250228 10.77 2985 -37.99 20250106 1671 10.77 20250228 4925 -62.42 20240710 1671 10.77 20250228 0.82 N 238090 500 122 억 97201 N N 0 N 00 N
8 20250306 100943 57 100.00 KOSDAQ 화학 N N N N N 1871 -57 5 -2.96 43594326 23249 70.60 1915 1915 1851 2505 1350 1928 1875.11 0.41 0 3062 2012 1970 1908 1866 1804 1939 1835 122 577 500 1380 1 1 23541303 440 -3.21 0.35 12 0.10 -582.00 5287.00 4925 20240710 -62.01 1671 20250228 11.97 2985 -37.32 20250106 1671 11.97 20250228 4925 -62.01 20240710 1671 11.97 20250228 0.82 N 238090 500 122 억 97201 N N 0 N 00 N
9 20250306 090946 57 100.00 KOSDAQ 화학 N N N N N 1881 -47 5 -2.44 11789856 6224 18.90 1915 1915 1880 2505 1350 1928 1894.26 0.41 0 1727 2012 1970 1908 1866 1804 1939 1835 122 577 500 1380 1 1 23541303 443 -3.23 0.36 12 0.03 -582.00 5287.00 4925 20240710 -61.81 1671 20250228 12.57 2985 -36.98 20250106 1671 12.57 20250228 4925 -61.81 20240710 1671 12.57 20250228 0.82 N 238090 500 122 억 97201 N N 0 N 00 N
10 20250305 160934 57 100.00 KOSDAQ 화학 N N N N N 1928 -1 5 -0.05 63166667 32929 36.13 1929 1950 1846 2505 1351 1929 1918.27 0.41 0 1465 2075 2002 1919 1846 1763 1960 1804 122 576 500 1380 1 1 23541303 454 -3.31 0.36 12 0.14 -582.00 5287.00 4925 20240710 -60.85 1671 20250228 15.38 2985 -35.41 20250106 1671 15.38 20250228 4925 -60.85 20240710 1671 15.38 20250228 0.80 N 238090 500 122 억 95787 N N 0 N 00 N
11 20250305 150937 57 100.00 KOSDAQ 화학 N N N N N 1939 10 2 0.52 57925817 30218 33.16 1929 1950 1846 2505 1351 1929 1916.93 0.41 0 1410 2075 2002 1919 1846 1763 1960 1804 122 576 500 1380 1 1 23541303 456 -3.33 0.37 12 0.13 -582.00 5287.00 4925 20240710 -60.63 1671 20250228 16.04 2985 -35.04 20250106 1671 16.04 20250228 4925 -60.63 20240710 1671 16.04 20250228 0.80 N 238090 500 122 억 95787 N N 0 N 00 N
12 20250305 140936 57 100.00 KOSDAQ 화학 N N N N N 1936 7 2 0.36 51804934 27054 29.69 1929 1950 1846 2505 1351 1929 1914.87 0.41 0 652 2075 2002 1919 1846 1763 1960 1804 122 576 500 1380 1 1 23541303 456 -3.33 0.37 12 0.11 -582.00 5287.00 4925 20240710 -60.69 1671 20250228 15.86 2985 -35.14 20250106 1671 15.86 20250228 4925 -60.69 20240710 1671 15.86 20250228 0.80 N 238090 500 122 억 95787 N N 0 N 00 N