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
294140/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
20250306,161036,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3365,-10,5,-0.30,126144749,37105,98.73,3345,3455,3345,4385,2365,3375,3399.67,0.85,0,6165,3528,3451,3348,3271,3168,3490,3310,105,1010,500,2020,5,1,21000000,707,-7.07,4.18,12,0.18,-476.00,805.00,6460,20240819,-47.91,2640,20240605,27.46,3750,-10.27,20250226,2660,26.50,20250204,6460,-47.91,20240819,1495,125.08,20240307,0.09,N,294140,500,105 억,,179019,N,N,0,N,00,N
20250306,151036,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3395,20,2,0.59,96894244,28421,75.62,3345,3455,3345,4385,2365,3375,3409.25,0.85,0,4955,3528,3451,3348,3271,3168,3490,3310,105,1010,500,2020,5,1,21000000,713,-7.13,4.22,12,0.14,-476.00,805.00,6460,20240819,-47.45,2640,20240605,28.60,3750,-9.47,20250226,2660,27.63,20250204,6460,-47.45,20240819,1495,127.09,20240307,0.09,N,294140,500,105 억,,179019,N,N,0,N,00,N
20250306,141035,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3415,40,2,1.19,85488437,25077,66.72,3345,3455,3345,4385,2365,3375,3409.04,0.85,0,4420,3528,3451,3348,3271,3168,3490,3310,105,1010,500,2020,5,1,21000000,717,-7.17,4.24,12,0.12,-476.00,805.00,6460,20240819,-47.14,2640,20240605,29.36,3750,-8.93,20250226,2660,28.38,20250204,6460,-47.14,20240819,1495,128.43,20240307,0.09,N,294140,500,105 억,,179019,N,N,0,N,00,N
20250306,131036,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3415,40,2,1.19,79014877,23175,61.66,3345,3455,3345,4385,2365,3375,3409.49,0.85,0,4414,3528,3451,3348,3271,3168,3490,3310,105,1010,500,2020,5,1,21000000,717,-7.17,4.24,12,0.11,-476.00,805.00,6460,20240819,-47.14,2640,20240605,29.36,3750,-8.93,20250226,2660,28.38,20250204,6460,-47.14,20240819,1495,128.43,20240307,0.09,N,294140,500,105 억,,179019,N,N,0,N,00,N
20250306,121035,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3420,45,2,1.33,73487027,21554,57.35,3345,3455,3345,4385,2365,3375,3409.44,0.85,0,5226,3528,3451,3348,3271,3168,3490,3310,105,1010,500,2020,5,1,21000000,718,-7.18,4.25,12,0.10,-476.00,805.00,6460,20240819,-47.06,2640,20240605,29.55,3750,-8.80,20250226,2660,28.57,20250204,6460,-47.06,20240819,1495,128.76,20240307,0.09,N,294140,500,105 억,,179019,N,N,0,N,00,N
20250306,111032,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3420,45,2,1.33,68950207,20227,53.82,3345,3455,3345,4385,2365,3375,3408.82,0.85,0,5149,3528,3451,3348,3271,3168,3490,3310,105,1010,500,2020,5,1,21000000,718,-7.18,4.25,12,0.10,-476.00,805.00,6460,20240819,-47.06,2640,20240605,29.55,3750,-8.80,20250226,2660,28.57,20250204,6460,-47.06,20240819,1495,128.76,20240307,0.09,N,294140,500,105 억,,179019,N,N,0,N,00,N
20250306,101034,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3445,70,2,2.07,63388337,18594,49.47,3345,3455,3345,4385,2365,3375,3409.07,0.85,0,4624,3528,3451,3348,3271,3168,3490,3310,105,1010,500,2020,5,1,21000000,723,-7.24,4.28,12,0.09,-476.00,805.00,6460,20240819,-46.67,2640,20240605,30.49,3750,-8.13,20250226,2660,29.51,20250204,6460,-46.67,20240819,1495,130.43,20240307,0.09,N,294140,500,105 억,,179019,N,N,0,N,00,N
20250306,091039,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3405,30,2,0.89,25396395,7426,19.76,3345,3455,3345,4385,2365,3375,3419.93,0.85,0,3685,3528,3451,3348,3271,3168,3490,3310,105,1010,500,2020,5,1,21000000,715,-7.15,4.23,12,0.04,-476.00,805.00,6460,20240819,-47.29,2640,20240605,28.98,3750,-9.20,20250226,2660,28.01,20250204,6460,-47.29,20240819,1495,127.76,20240307,0.09,N,294140,500,105 억,,179019,N,N,0,N,00,N
20250305,161023,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3375,105,2,3.21,124548010,37174,80.69,3245,3425,3245,4250,2290,3270,3350.41,0.83,0,5618,3490,3380,3310,3200,3130,3345,3165,105,980,500,1960,5,1,21000000,709,-7.09,4.19,12,0.18,-476.00,805.00,6460,20240819,-47.76,2640,20240605,27.84,3750,-10.00,20250226,2660,26.88,20250204,6460,-47.76,20240819,1495,125.75,20240307,0.11,N,294140,500,105 억,,173381,N,N,0,N,00,N
20250305,151028,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3370,100,2,3.06,122183960,36473,79.17,3245,3425,3245,4250,2290,3270,3349.98,0.83,0,5502,3490,3380,3310,3200,3130,3345,3165,105,980,500,1960,5,1,21000000,708,-7.08,4.19,12,0.17,-476.00,805.00,6460,20240819,-47.83,2640,20240605,27.65,3750,-10.13,20250226,2660,26.69,20250204,6460,-47.83,20240819,1495,125.42,20240307,0.11,N,294140,500,105 억,,173381,N,N,0,N,00,N
20250305,141026,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3350,80,2,2.45,113551895,33906,73.59,3245,3425,3245,4250,2290,3270,3349.02,0.83,0,5423,3490,3380,3310,3200,3130,3345,3165,105,980,500,1960,5,1,21000000,704,-7.04,4.16,12,0.16,-476.00,805.00,6460,20240819,-48.14,2640,20240605,26.89,3750,-10.67,20250226,2660,25.94,20250204,6460,-48.14,20240819,1495,124.08,20240307,0.11,N,294140,500,105 억,,173381,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 161036 57 100.00 KOSDAQ 화학 N N N N N 3365 -10 5 -0.30 126144749 37105 98.73 3345 3455 3345 4385 2365 3375 3399.67 0.85 0 6165 3528 3451 3348 3271 3168 3490 3310 105 1010 500 2020 5 1 21000000 707 -7.07 4.18 12 0.18 -476.00 805.00 6460 20240819 -47.91 2640 20240605 27.46 3750 -10.27 20250226 2660 26.50 20250204 6460 -47.91 20240819 1495 125.08 20240307 0.09 N 294140 500 105 억 179019 N N 0 N 00 N
3 20250306 151036 57 100.00 KOSDAQ 화학 N N N N N 3395 20 2 0.59 96894244 28421 75.62 3345 3455 3345 4385 2365 3375 3409.25 0.85 0 4955 3528 3451 3348 3271 3168 3490 3310 105 1010 500 2020 5 1 21000000 713 -7.13 4.22 12 0.14 -476.00 805.00 6460 20240819 -47.45 2640 20240605 28.60 3750 -9.47 20250226 2660 27.63 20250204 6460 -47.45 20240819 1495 127.09 20240307 0.09 N 294140 500 105 억 179019 N N 0 N 00 N
4 20250306 141035 57 100.00 KOSDAQ 화학 N N N N N 3415 40 2 1.19 85488437 25077 66.72 3345 3455 3345 4385 2365 3375 3409.04 0.85 0 4420 3528 3451 3348 3271 3168 3490 3310 105 1010 500 2020 5 1 21000000 717 -7.17 4.24 12 0.12 -476.00 805.00 6460 20240819 -47.14 2640 20240605 29.36 3750 -8.93 20250226 2660 28.38 20250204 6460 -47.14 20240819 1495 128.43 20240307 0.09 N 294140 500 105 억 179019 N N 0 N 00 N
5 20250306 131036 57 100.00 KOSDAQ 화학 N N N N N 3415 40 2 1.19 79014877 23175 61.66 3345 3455 3345 4385 2365 3375 3409.49 0.85 0 4414 3528 3451 3348 3271 3168 3490 3310 105 1010 500 2020 5 1 21000000 717 -7.17 4.24 12 0.11 -476.00 805.00 6460 20240819 -47.14 2640 20240605 29.36 3750 -8.93 20250226 2660 28.38 20250204 6460 -47.14 20240819 1495 128.43 20240307 0.09 N 294140 500 105 억 179019 N N 0 N 00 N
6 20250306 121035 57 100.00 KOSDAQ 화학 N N N N N 3420 45 2 1.33 73487027 21554 57.35 3345 3455 3345 4385 2365 3375 3409.44 0.85 0 5226 3528 3451 3348 3271 3168 3490 3310 105 1010 500 2020 5 1 21000000 718 -7.18 4.25 12 0.10 -476.00 805.00 6460 20240819 -47.06 2640 20240605 29.55 3750 -8.80 20250226 2660 28.57 20250204 6460 -47.06 20240819 1495 128.76 20240307 0.09 N 294140 500 105 억 179019 N N 0 N 00 N
7 20250306 111032 57 100.00 KOSDAQ 화학 N N N N N 3420 45 2 1.33 68950207 20227 53.82 3345 3455 3345 4385 2365 3375 3408.82 0.85 0 5149 3528 3451 3348 3271 3168 3490 3310 105 1010 500 2020 5 1 21000000 718 -7.18 4.25 12 0.10 -476.00 805.00 6460 20240819 -47.06 2640 20240605 29.55 3750 -8.80 20250226 2660 28.57 20250204 6460 -47.06 20240819 1495 128.76 20240307 0.09 N 294140 500 105 억 179019 N N 0 N 00 N
8 20250306 101034 57 100.00 KOSDAQ 화학 N N N N N 3445 70 2 2.07 63388337 18594 49.47 3345 3455 3345 4385 2365 3375 3409.07 0.85 0 4624 3528 3451 3348 3271 3168 3490 3310 105 1010 500 2020 5 1 21000000 723 -7.24 4.28 12 0.09 -476.00 805.00 6460 20240819 -46.67 2640 20240605 30.49 3750 -8.13 20250226 2660 29.51 20250204 6460 -46.67 20240819 1495 130.43 20240307 0.09 N 294140 500 105 억 179019 N N 0 N 00 N
9 20250306 091039 57 100.00 KOSDAQ 화학 N N N N N 3405 30 2 0.89 25396395 7426 19.76 3345 3455 3345 4385 2365 3375 3419.93 0.85 0 3685 3528 3451 3348 3271 3168 3490 3310 105 1010 500 2020 5 1 21000000 715 -7.15 4.23 12 0.04 -476.00 805.00 6460 20240819 -47.29 2640 20240605 28.98 3750 -9.20 20250226 2660 28.01 20250204 6460 -47.29 20240819 1495 127.76 20240307 0.09 N 294140 500 105 억 179019 N N 0 N 00 N
10 20250305 161023 57 100.00 KOSDAQ 화학 N N N N N 3375 105 2 3.21 124548010 37174 80.69 3245 3425 3245 4250 2290 3270 3350.41 0.83 0 5618 3490 3380 3310 3200 3130 3345 3165 105 980 500 1960 5 1 21000000 709 -7.09 4.19 12 0.18 -476.00 805.00 6460 20240819 -47.76 2640 20240605 27.84 3750 -10.00 20250226 2660 26.88 20250204 6460 -47.76 20240819 1495 125.75 20240307 0.11 N 294140 500 105 억 173381 N N 0 N 00 N
11 20250305 151028 57 100.00 KOSDAQ 화학 N N N N N 3370 100 2 3.06 122183960 36473 79.17 3245 3425 3245 4250 2290 3270 3349.98 0.83 0 5502 3490 3380 3310 3200 3130 3345 3165 105 980 500 1960 5 1 21000000 708 -7.08 4.19 12 0.17 -476.00 805.00 6460 20240819 -47.83 2640 20240605 27.65 3750 -10.13 20250226 2660 26.69 20250204 6460 -47.83 20240819 1495 125.42 20240307 0.11 N 294140 500 105 억 173381 N N 0 N 00 N
12 20250305 141026 57 100.00 KOSDAQ 화학 N N N N N 3350 80 2 2.45 113551895 33906 73.59 3245 3425 3245 4250 2290 3270 3349.02 0.83 0 5423 3490 3380 3310 3200 3130 3345 3165 105 980 500 1960 5 1 21000000 704 -7.04 4.16 12 0.16 -476.00 805.00 6460 20240819 -48.14 2640 20240605 26.89 3750 -10.67 20250226 2660 25.94 20250204 6460 -48.14 20240819 1495 124.08 20240307 0.11 N 294140 500 105 억 173381 N N 0 N 00 N