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
263020/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
20250306,161007,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3160,5,2,0.16,92509987,29398,157.28,3125,3190,3110,4100,2210,3155,3146.54,3.80,0,-7469,3191,3172,3146,3127,3101,3182,3137,78,945,500,2270,5,1,14499831,458,7.15,0.71,12,0.20,442.00,4440.00,4420,20241031,-28.51,2565,20240314,23.20,3410,-7.33,20250217,2880,9.72,20250203,4420,-28.51,20241031,2565,23.20,20240314,2.86,N,263020,500,77 억,,550584,N,N,0,N,00,N
20250306,151006,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3140,-15,5,-0.48,80196792,25488,136.37,3125,3190,3110,4100,2210,3155,3146.45,3.80,0,-6358,3191,3172,3146,3127,3101,3182,3137,78,945,500,2270,5,1,14499831,455,7.10,0.71,12,0.18,442.00,4440.00,4420,20241031,-28.96,2565,20240314,22.42,3410,-7.92,20250217,2880,9.03,20250203,4420,-28.96,20241031,2565,22.42,20240314,2.86,N,263020,500,77 억,,550584,N,N,0,N,00,N
20250306,141005,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3155,0,3,0.00,77075682,24492,131.04,3125,3190,3110,4100,2210,3155,3146.97,3.80,0,-5667,3191,3172,3146,3127,3101,3182,3137,78,945,500,2270,5,1,14499831,457,7.14,0.71,12,0.17,442.00,4440.00,4420,20241031,-28.62,2565,20240314,23.00,3410,-7.48,20250217,2880,9.55,20250203,4420,-28.62,20241031,2565,23.00,20240314,2.86,N,263020,500,77 억,,550584,N,N,0,N,00,N
20250306,131006,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3150,-5,5,-0.16,51287322,16253,86.96,3125,3190,3125,4100,2210,3155,3155.56,3.80,0,-4921,3191,3172,3146,3127,3101,3182,3137,78,945,500,2270,5,1,14499831,457,7.13,0.71,12,0.11,442.00,4440.00,4420,20241031,-28.73,2565,20240314,22.81,3410,-7.62,20250217,2880,9.38,20250203,4420,-28.73,20241031,2565,22.81,20240314,2.86,N,263020,500,77 억,,550584,N,N,0,N,00,N
20250306,121006,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3160,5,2,0.16,45068575,14276,76.38,3125,3190,3125,4100,2210,3155,3156.95,3.80,0,-4131,3191,3172,3146,3127,3101,3182,3137,78,945,500,2270,5,1,14499831,458,7.15,0.71,12,0.10,442.00,4440.00,4420,20241031,-28.51,2565,20240314,23.20,3410,-7.33,20250217,2880,9.72,20250203,4420,-28.51,20241031,2565,23.20,20240314,2.86,N,263020,500,77 억,,550584,N,N,0,N,00,N
20250306,111002,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3160,5,2,0.16,43112175,13656,73.06,3125,3190,3125,4100,2210,3155,3157.01,3.80,0,-3864,3191,3172,3146,3127,3101,3182,3137,78,945,500,2270,5,1,14499831,458,7.15,0.71,12,0.09,442.00,4440.00,4420,20241031,-28.51,2565,20240314,23.20,3410,-7.33,20250217,2880,9.72,20250203,4420,-28.51,20241031,2565,23.20,20240314,2.86,N,263020,500,77 억,,550584,N,N,0,N,00,N
20250306,101005,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3170,15,2,0.48,26572075,8435,45.13,3125,3190,3125,4100,2210,3155,3150.22,3.80,0,-3400,3191,3172,3146,3127,3101,3182,3137,78,945,500,2270,5,1,14499831,460,7.17,0.71,12,0.06,442.00,4440.00,4420,20241031,-28.28,2565,20240314,23.59,3410,-7.04,20250217,2880,10.07,20250203,4420,-28.28,20241031,2565,23.59,20240314,2.86,N,263020,500,77 억,,550584,N,N,0,N,00,N
20250306,091009,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3170,15,2,0.48,3690900,1164,6.23,3125,3190,3125,4100,2210,3155,3170.88,3.80,0,-334,3191,3172,3146,3127,3101,3182,3137,78,945,500,2270,5,1,14499831,460,7.17,0.71,12,0.01,442.00,4440.00,4420,20241031,-28.28,2565,20240314,23.59,3410,-7.04,20250217,2880,10.07,20250203,4420,-28.28,20241031,2565,23.59,20240314,2.86,N,263020,500,77 억,,550584,N,N,0,N,00,N
20250305,160955,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3155,10,2,0.32,58759095,18691,22.31,3120,3165,3120,4085,2205,3145,3143.71,3.83,0,-4794,3278,3211,3133,3066,2988,3245,3100,78,940,500,2260,5,1,14499831,457,7.14,0.71,12,0.13,442.00,4440.00,4420,20241031,-28.62,2565,20240314,23.00,3410,-7.48,20250217,2880,9.55,20250203,4420,-28.62,20241031,2565,23.00,20240314,2.76,N,263020,500,77 억,,555363,N,N,0,N,00,N
20250305,150958,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3145,0,3,0.00,56600670,18006,21.49,3120,3165,3120,4085,2205,3145,3143.43,3.83,0,-4635,3278,3211,3133,3066,2988,3245,3100,78,940,500,2260,5,1,14499831,456,7.12,0.71,12,0.12,442.00,4440.00,4420,20241031,-28.85,2565,20240314,22.61,3410,-7.77,20250217,2880,9.20,20250203,4420,-28.85,20241031,2565,22.61,20240314,2.76,N,263020,500,77 억,,555363,N,N,0,N,00,N
20250305,140957,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3150,5,2,0.16,36011120,11463,13.68,3120,3165,3120,4085,2205,3145,3141.51,3.83,0,-1410,3278,3211,3133,3066,2988,3245,3100,78,940,500,2260,5,1,14499831,457,7.13,0.71,12,0.08,442.00,4440.00,4420,20241031,-28.73,2565,20240314,22.81,3410,-7.62,20250217,2880,9.38,20250203,4420,-28.73,20241031,2565,22.81,20240314,2.76,N,263020,500,77 억,,555363,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 161007 57 100.00 KOSDAQ 화학 N N N N N 3160 5 2 0.16 92509987 29398 157.28 3125 3190 3110 4100 2210 3155 3146.54 3.80 0 -7469 3191 3172 3146 3127 3101 3182 3137 78 945 500 2270 5 1 14499831 458 7.15 0.71 12 0.20 442.00 4440.00 4420 20241031 -28.51 2565 20240314 23.20 3410 -7.33 20250217 2880 9.72 20250203 4420 -28.51 20241031 2565 23.20 20240314 2.86 N 263020 500 77 억 550584 N N 0 N 00 N
3 20250306 151006 57 100.00 KOSDAQ 화학 N N N N N 3140 -15 5 -0.48 80196792 25488 136.37 3125 3190 3110 4100 2210 3155 3146.45 3.80 0 -6358 3191 3172 3146 3127 3101 3182 3137 78 945 500 2270 5 1 14499831 455 7.10 0.71 12 0.18 442.00 4440.00 4420 20241031 -28.96 2565 20240314 22.42 3410 -7.92 20250217 2880 9.03 20250203 4420 -28.96 20241031 2565 22.42 20240314 2.86 N 263020 500 77 억 550584 N N 0 N 00 N
4 20250306 141005 57 100.00 KOSDAQ 화학 N N N N N 3155 0 3 0.00 77075682 24492 131.04 3125 3190 3110 4100 2210 3155 3146.97 3.80 0 -5667 3191 3172 3146 3127 3101 3182 3137 78 945 500 2270 5 1 14499831 457 7.14 0.71 12 0.17 442.00 4440.00 4420 20241031 -28.62 2565 20240314 23.00 3410 -7.48 20250217 2880 9.55 20250203 4420 -28.62 20241031 2565 23.00 20240314 2.86 N 263020 500 77 억 550584 N N 0 N 00 N
5 20250306 131006 57 100.00 KOSDAQ 화학 N N N N N 3150 -5 5 -0.16 51287322 16253 86.96 3125 3190 3125 4100 2210 3155 3155.56 3.80 0 -4921 3191 3172 3146 3127 3101 3182 3137 78 945 500 2270 5 1 14499831 457 7.13 0.71 12 0.11 442.00 4440.00 4420 20241031 -28.73 2565 20240314 22.81 3410 -7.62 20250217 2880 9.38 20250203 4420 -28.73 20241031 2565 22.81 20240314 2.86 N 263020 500 77 억 550584 N N 0 N 00 N
6 20250306 121006 57 100.00 KOSDAQ 화학 N N N N N 3160 5 2 0.16 45068575 14276 76.38 3125 3190 3125 4100 2210 3155 3156.95 3.80 0 -4131 3191 3172 3146 3127 3101 3182 3137 78 945 500 2270 5 1 14499831 458 7.15 0.71 12 0.10 442.00 4440.00 4420 20241031 -28.51 2565 20240314 23.20 3410 -7.33 20250217 2880 9.72 20250203 4420 -28.51 20241031 2565 23.20 20240314 2.86 N 263020 500 77 억 550584 N N 0 N 00 N
7 20250306 111002 57 100.00 KOSDAQ 화학 N N N N N 3160 5 2 0.16 43112175 13656 73.06 3125 3190 3125 4100 2210 3155 3157.01 3.80 0 -3864 3191 3172 3146 3127 3101 3182 3137 78 945 500 2270 5 1 14499831 458 7.15 0.71 12 0.09 442.00 4440.00 4420 20241031 -28.51 2565 20240314 23.20 3410 -7.33 20250217 2880 9.72 20250203 4420 -28.51 20241031 2565 23.20 20240314 2.86 N 263020 500 77 억 550584 N N 0 N 00 N
8 20250306 101005 57 100.00 KOSDAQ 화학 N N N N N 3170 15 2 0.48 26572075 8435 45.13 3125 3190 3125 4100 2210 3155 3150.22 3.80 0 -3400 3191 3172 3146 3127 3101 3182 3137 78 945 500 2270 5 1 14499831 460 7.17 0.71 12 0.06 442.00 4440.00 4420 20241031 -28.28 2565 20240314 23.59 3410 -7.04 20250217 2880 10.07 20250203 4420 -28.28 20241031 2565 23.59 20240314 2.86 N 263020 500 77 억 550584 N N 0 N 00 N
9 20250306 091009 57 100.00 KOSDAQ 화학 N N N N N 3170 15 2 0.48 3690900 1164 6.23 3125 3190 3125 4100 2210 3155 3170.88 3.80 0 -334 3191 3172 3146 3127 3101 3182 3137 78 945 500 2270 5 1 14499831 460 7.17 0.71 12 0.01 442.00 4440.00 4420 20241031 -28.28 2565 20240314 23.59 3410 -7.04 20250217 2880 10.07 20250203 4420 -28.28 20241031 2565 23.59 20240314 2.86 N 263020 500 77 억 550584 N N 0 N 00 N
10 20250305 160955 57 100.00 KOSDAQ 화학 N N N N N 3155 10 2 0.32 58759095 18691 22.31 3120 3165 3120 4085 2205 3145 3143.71 3.83 0 -4794 3278 3211 3133 3066 2988 3245 3100 78 940 500 2260 5 1 14499831 457 7.14 0.71 12 0.13 442.00 4440.00 4420 20241031 -28.62 2565 20240314 23.00 3410 -7.48 20250217 2880 9.55 20250203 4420 -28.62 20241031 2565 23.00 20240314 2.76 N 263020 500 77 억 555363 N N 0 N 00 N
11 20250305 150958 57 100.00 KOSDAQ 화학 N N N N N 3145 0 3 0.00 56600670 18006 21.49 3120 3165 3120 4085 2205 3145 3143.43 3.83 0 -4635 3278 3211 3133 3066 2988 3245 3100 78 940 500 2260 5 1 14499831 456 7.12 0.71 12 0.12 442.00 4440.00 4420 20241031 -28.85 2565 20240314 22.61 3410 -7.77 20250217 2880 9.20 20250203 4420 -28.85 20241031 2565 22.61 20240314 2.76 N 263020 500 77 억 555363 N N 0 N 00 N
12 20250305 140957 57 100.00 KOSDAQ 화학 N N N N N 3150 5 2 0.16 36011120 11463 13.68 3120 3165 3120 4085 2205 3145 3141.51 3.83 0 -1410 3278 3211 3133 3066 2988 3245 3100 78 940 500 2260 5 1 14499831 457 7.13 0.71 12 0.08 442.00 4440.00 4420 20241031 -28.73 2565 20240314 22.81 3410 -7.62 20250217 2880 9.38 20250203 4420 -28.73 20241031 2565 22.81 20240314 2.76 N 263020 500 77 억 555363 N N 0 N 00 N