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
286750/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
20250306,161027,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2540,0,3,0.00,492830067,195904,93.91,2540,2620,2465,3300,1780,2540,2515.67,1.32,0,-7964,2800,2670,2580,2450,2360,2625,2405,108,760,500,1670,5,1,21513559,546,-8.30,5.39,12,0.91,-306.00,471.00,2980,20250226,-14.77,1265,20241115,100.79,2980,-14.77,20250226,1815,39.94,20250120,2980,-14.77,20250226,1265,100.79,20241115,0.03,N,286750,500,107 억,,283907,N,N,0,N,00,N
20250306,151027,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2520,-20,5,-0.79,453841297,180656,86.60,2540,2620,2465,3300,1780,2540,2512.19,1.32,0,317,2800,2670,2580,2450,2360,2625,2405,108,760,500,1670,5,1,21513559,542,-8.24,5.35,12,0.84,-306.00,471.00,2980,20250226,-15.44,1265,20241115,99.21,2980,-15.44,20250226,1815,38.84,20250120,2980,-15.44,20250226,1265,99.21,20241115,0.03,N,286750,500,107 억,,283907,N,N,0,N,00,N
20250306,141026,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2530,-10,5,-0.39,422969907,168442,80.74,2540,2620,2465,3300,1780,2540,2511.07,1.32,0,2857,2800,2670,2580,2450,2360,2625,2405,108,760,500,1670,5,1,21513559,544,-8.27,5.37,12,0.78,-306.00,471.00,2980,20250226,-15.10,1265,20241115,100.00,2980,-15.10,20250226,1815,39.39,20250120,2980,-15.10,20250226,1265,100.00,20241115,0.03,N,286750,500,107 억,,283907,N,N,0,N,00,N
20250306,131027,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2500,-40,5,-1.57,399208907,159051,76.24,2540,2620,2465,3300,1780,2540,2509.94,1.32,0,4344,2800,2670,2580,2450,2360,2625,2405,108,760,500,1670,5,1,21513559,538,-8.17,5.31,12,0.74,-306.00,471.00,2980,20250226,-16.11,1265,20241115,97.63,2980,-16.11,20250226,1815,37.74,20250120,2980,-16.11,20250226,1265,97.63,20241115,0.03,N,286750,500,107 억,,283907,N,N,0,N,00,N
20250306,121026,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2530,-10,5,-0.39,363301807,144753,69.39,2540,2620,2465,3300,1780,2540,2509.81,1.32,0,1959,2800,2670,2580,2450,2360,2625,2405,108,760,500,1670,5,1,21513559,544,-8.27,5.37,12,0.67,-306.00,471.00,2980,20250226,-15.10,1265,20241115,100.00,2980,-15.10,20250226,1815,39.39,20250120,2980,-15.10,20250226,1265,100.00,20241115,0.03,N,286750,500,107 억,,283907,N,N,0,N,00,N
20250306,111023,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2520,-20,5,-0.79,353462175,140839,67.51,2540,2620,2465,3300,1780,2540,2509.69,1.32,0,3424,2800,2670,2580,2450,2360,2625,2405,108,760,500,1670,5,1,21513559,542,-8.24,5.35,12,0.65,-306.00,471.00,2980,20250226,-15.44,1265,20241115,99.21,2980,-15.44,20250226,1815,38.84,20250120,2980,-15.44,20250226,1265,99.21,20241115,0.03,N,286750,500,107 억,,283907,N,N,0,N,00,N
20250306,101026,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2550,10,2,0.39,281895345,112359,53.86,2540,2620,2465,3300,1780,2540,2508.88,1.32,0,954,2800,2670,2580,2450,2360,2625,2405,108,760,500,1670,5,1,21513559,549,-8.33,5.41,12,0.52,-306.00,471.00,2980,20250226,-14.43,1265,20241115,101.58,2980,-14.43,20250226,1815,40.50,20250120,2980,-14.43,20250226,1265,101.58,20241115,0.03,N,286750,500,107 억,,283907,N,N,0,N,00,N
20250306,091029,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2500,-40,5,-1.57,111432040,44456,21.31,2540,2550,2480,3300,1780,2540,2506.57,1.32,0,-2696,2800,2670,2580,2450,2360,2625,2405,108,760,500,1670,5,1,21513559,538,-8.17,5.31,12,0.21,-306.00,471.00,2980,20250226,-16.11,1265,20241115,97.63,2980,-16.11,20250226,1815,37.74,20250120,2980,-16.11,20250226,1265,97.63,20241115,0.03,N,286750,500,107 억,,283907,N,N,0,N,00,N
20250305,161014,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2540,-85,5,-3.24,533791593,207253,70.32,2630,2710,2490,3410,1840,2625,2575.56,1.45,0,-27238,2775,2700,2640,2565,2505,2670,2535,108,785,500,1730,5,1,21513559,546,-8.30,5.39,12,0.96,-306.00,471.00,2980,20250226,-14.77,1265,20241115,100.79,2980,-14.77,20250226,1815,39.94,20250120,2980,-14.77,20250226,1265,100.79,20241115,0.03,N,286750,500,107 억,,311119,N,N,0,N,00,N
20250305,151019,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2520,-105,5,-4.00,516551148,200443,68.01,2630,2710,2490,3410,1840,2625,2577.05,1.45,0,-23853,2775,2700,2640,2565,2505,2670,2535,108,785,500,1730,5,1,21513559,542,-8.24,5.35,12,0.93,-306.00,471.00,2980,20250226,-15.44,1265,20241115,99.21,2980,-15.44,20250226,1815,38.84,20250120,2980,-15.44,20250226,1265,99.21,20241115,0.03,N,286750,500,107 억,,311119,N,N,0,N,00,N
20250305,141018,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2565,-60,5,-2.29,423919578,164118,55.68,2630,2710,2490,3410,1840,2625,2583.02,1.45,0,-26157,2775,2700,2640,2565,2505,2670,2535,108,785,500,1730,5,1,21513559,552,-8.38,5.45,12,0.76,-306.00,471.00,2980,20250226,-13.93,1265,20241115,102.77,2980,-13.93,20250226,1815,41.32,20250120,2980,-13.93,20250226,1265,102.77,20241115,0.03,N,286750,500,107 억,,311119,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 161027 57 100.00 KOSDAQ 화학 N N N N N 2540 0 3 0.00 492830067 195904 93.91 2540 2620 2465 3300 1780 2540 2515.67 1.32 0 -7964 2800 2670 2580 2450 2360 2625 2405 108 760 500 1670 5 1 21513559 546 -8.30 5.39 12 0.91 -306.00 471.00 2980 20250226 -14.77 1265 20241115 100.79 2980 -14.77 20250226 1815 39.94 20250120 2980 -14.77 20250226 1265 100.79 20241115 0.03 N 286750 500 107 억 283907 N N 0 N 00 N
3 20250306 151027 57 100.00 KOSDAQ 화학 N N N N N 2520 -20 5 -0.79 453841297 180656 86.60 2540 2620 2465 3300 1780 2540 2512.19 1.32 0 317 2800 2670 2580 2450 2360 2625 2405 108 760 500 1670 5 1 21513559 542 -8.24 5.35 12 0.84 -306.00 471.00 2980 20250226 -15.44 1265 20241115 99.21 2980 -15.44 20250226 1815 38.84 20250120 2980 -15.44 20250226 1265 99.21 20241115 0.03 N 286750 500 107 억 283907 N N 0 N 00 N
4 20250306 141026 57 100.00 KOSDAQ 화학 N N N N N 2530 -10 5 -0.39 422969907 168442 80.74 2540 2620 2465 3300 1780 2540 2511.07 1.32 0 2857 2800 2670 2580 2450 2360 2625 2405 108 760 500 1670 5 1 21513559 544 -8.27 5.37 12 0.78 -306.00 471.00 2980 20250226 -15.10 1265 20241115 100.00 2980 -15.10 20250226 1815 39.39 20250120 2980 -15.10 20250226 1265 100.00 20241115 0.03 N 286750 500 107 억 283907 N N 0 N 00 N
5 20250306 131027 57 100.00 KOSDAQ 화학 N N N N N 2500 -40 5 -1.57 399208907 159051 76.24 2540 2620 2465 3300 1780 2540 2509.94 1.32 0 4344 2800 2670 2580 2450 2360 2625 2405 108 760 500 1670 5 1 21513559 538 -8.17 5.31 12 0.74 -306.00 471.00 2980 20250226 -16.11 1265 20241115 97.63 2980 -16.11 20250226 1815 37.74 20250120 2980 -16.11 20250226 1265 97.63 20241115 0.03 N 286750 500 107 억 283907 N N 0 N 00 N
6 20250306 121026 57 100.00 KOSDAQ 화학 N N N N N 2530 -10 5 -0.39 363301807 144753 69.39 2540 2620 2465 3300 1780 2540 2509.81 1.32 0 1959 2800 2670 2580 2450 2360 2625 2405 108 760 500 1670 5 1 21513559 544 -8.27 5.37 12 0.67 -306.00 471.00 2980 20250226 -15.10 1265 20241115 100.00 2980 -15.10 20250226 1815 39.39 20250120 2980 -15.10 20250226 1265 100.00 20241115 0.03 N 286750 500 107 억 283907 N N 0 N 00 N
7 20250306 111023 57 100.00 KOSDAQ 화학 N N N N N 2520 -20 5 -0.79 353462175 140839 67.51 2540 2620 2465 3300 1780 2540 2509.69 1.32 0 3424 2800 2670 2580 2450 2360 2625 2405 108 760 500 1670 5 1 21513559 542 -8.24 5.35 12 0.65 -306.00 471.00 2980 20250226 -15.44 1265 20241115 99.21 2980 -15.44 20250226 1815 38.84 20250120 2980 -15.44 20250226 1265 99.21 20241115 0.03 N 286750 500 107 억 283907 N N 0 N 00 N
8 20250306 101026 57 100.00 KOSDAQ 화학 N N N N N 2550 10 2 0.39 281895345 112359 53.86 2540 2620 2465 3300 1780 2540 2508.88 1.32 0 954 2800 2670 2580 2450 2360 2625 2405 108 760 500 1670 5 1 21513559 549 -8.33 5.41 12 0.52 -306.00 471.00 2980 20250226 -14.43 1265 20241115 101.58 2980 -14.43 20250226 1815 40.50 20250120 2980 -14.43 20250226 1265 101.58 20241115 0.03 N 286750 500 107 억 283907 N N 0 N 00 N
9 20250306 091029 57 100.00 KOSDAQ 화학 N N N N N 2500 -40 5 -1.57 111432040 44456 21.31 2540 2550 2480 3300 1780 2540 2506.57 1.32 0 -2696 2800 2670 2580 2450 2360 2625 2405 108 760 500 1670 5 1 21513559 538 -8.17 5.31 12 0.21 -306.00 471.00 2980 20250226 -16.11 1265 20241115 97.63 2980 -16.11 20250226 1815 37.74 20250120 2980 -16.11 20250226 1265 97.63 20241115 0.03 N 286750 500 107 억 283907 N N 0 N 00 N
10 20250305 161014 57 100.00 KOSDAQ 화학 N N N N N 2540 -85 5 -3.24 533791593 207253 70.32 2630 2710 2490 3410 1840 2625 2575.56 1.45 0 -27238 2775 2700 2640 2565 2505 2670 2535 108 785 500 1730 5 1 21513559 546 -8.30 5.39 12 0.96 -306.00 471.00 2980 20250226 -14.77 1265 20241115 100.79 2980 -14.77 20250226 1815 39.94 20250120 2980 -14.77 20250226 1265 100.79 20241115 0.03 N 286750 500 107 억 311119 N N 0 N 00 N
11 20250305 151019 57 100.00 KOSDAQ 화학 N N N N N 2520 -105 5 -4.00 516551148 200443 68.01 2630 2710 2490 3410 1840 2625 2577.05 1.45 0 -23853 2775 2700 2640 2565 2505 2670 2535 108 785 500 1730 5 1 21513559 542 -8.24 5.35 12 0.93 -306.00 471.00 2980 20250226 -15.44 1265 20241115 99.21 2980 -15.44 20250226 1815 38.84 20250120 2980 -15.44 20250226 1265 99.21 20241115 0.03 N 286750 500 107 억 311119 N N 0 N 00 N
12 20250305 141018 57 100.00 KOSDAQ 화학 N N N N N 2565 -60 5 -2.29 423919578 164118 55.68 2630 2710 2490 3410 1840 2625 2583.02 1.45 0 -26157 2775 2700 2640 2565 2505 2670 2535 108 785 500 1730 5 1 21513559 552 -8.38 5.45 12 0.76 -306.00 471.00 2980 20250226 -13.93 1265 20241115 102.77 2980 -13.93 20250226 1815 41.32 20250120 2980 -13.93 20250226 1265 102.77 20241115 0.03 N 286750 500 107 억 311119 N N 0 N 00 N