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
352940/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
20250306,161124,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2305,-5,5,-0.22,24115570,10741,392.87,2295,2310,2165,3000,1620,2310,2245.18,0.19,0,39,2416,2362,2281,2227,2146,2390,2255,60,690,500,1660,5,1,10867730,251,-3.97,0.62,12,0.10,-580.00,3747.00,3285,20240222,-29.83,1965,20241209,17.30,2400,-3.96,20250228,2020,14.11,20250102,3200,-27.97,20240329,1965,17.30,20241209,0.02,N,352940,500,59 억,,20897,N,N,0,N,00,N
20250306,151125,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2310,0,3,0.00,23124420,10311,377.14,2295,2310,2165,3000,1620,2310,2242.69,0.19,0,163,2416,2362,2281,2227,2146,2390,2255,60,690,500,1660,5,1,10867730,251,-3.98,0.62,12,0.09,-580.00,3747.00,3285,20240222,-29.68,1965,20241209,17.56,2400,-3.75,20250228,2020,14.36,20250102,3200,-27.81,20240329,1965,17.56,20241209,0.02,N,352940,500,59 억,,20897,N,N,0,N,00,N
20250306,141124,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2310,0,3,0.00,23124420,10311,377.14,2295,2310,2165,3000,1620,2310,2242.69,0.19,0,163,2416,2362,2281,2227,2146,2390,2255,60,690,500,1660,5,1,10867730,251,-3.98,0.62,12,0.09,-580.00,3747.00,3285,20240222,-29.68,1965,20241209,17.56,2400,-3.75,20250228,2020,14.36,20250102,3200,-27.81,20240329,1965,17.56,20241209,0.02,N,352940,500,59 억,,20897,N,N,0,N,00,N
20250306,131124,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2305,-5,5,-0.22,21069420,9421,344.59,2295,2305,2165,3000,1620,2310,2236.43,0.19,0,278,2416,2362,2281,2227,2146,2390,2255,60,690,500,1660,5,1,10867730,251,-3.97,0.62,12,0.09,-580.00,3747.00,3285,20240222,-29.83,1965,20241209,17.30,2400,-3.96,20250228,2020,14.11,20250102,3200,-27.97,20240329,1965,17.30,20241209,0.02,N,352940,500,59 억,,20897,N,N,0,N,00,N
20250306,121124,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2305,-5,5,-0.22,21046370,9411,344.22,2295,2305,2165,3000,1620,2310,2236.36,0.19,0,286,2416,2362,2281,2227,2146,2390,2255,60,690,500,1660,5,1,10867730,251,-3.97,0.62,12,0.09,-580.00,3747.00,3285,20240222,-29.83,1965,20241209,17.30,2400,-3.96,20250228,2020,14.11,20250102,3200,-27.97,20240329,1965,17.30,20241209,0.02,N,352940,500,59 억,,20897,N,N,0,N,00,N
20250306,111120,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2300,-10,5,-0.43,20498185,9172,335.48,2295,2305,2165,3000,1620,2310,2234.87,0.19,0,446,2416,2362,2281,2227,2146,2390,2255,60,690,500,1660,5,1,10867730,250,-3.97,0.61,12,0.08,-580.00,3747.00,3285,20240222,-29.98,1965,20241209,17.05,2400,-4.17,20250228,2020,13.86,20250102,3200,-28.12,20240329,1965,17.05,20241209,0.02,N,352940,500,59 억,,20897,N,N,0,N,00,N
20250306,101123,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2235,-75,5,-3.25,7887010,3483,127.40,2295,2300,2235,3000,1620,2310,2264.43,0.19,0,423,2416,2362,2281,2227,2146,2390,2255,60,690,500,1660,5,1,10867730,243,-3.85,0.60,12,0.03,-580.00,3747.00,3285,20240222,-31.96,1965,20241209,13.74,2400,-6.88,20250228,2020,10.64,20250102,3200,-30.16,20240329,1965,13.74,20241209,0.02,N,352940,500,59 억,,20897,N,N,0,N,00,N
20250306,091127,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2300,-10,5,-0.43,273125,119,4.35,2295,2300,2295,3000,1620,2310,2295.17,0.19,0,104,2416,2362,2281,2227,2146,2390,2255,60,690,500,1660,5,1,10867730,250,-3.97,0.61,12,0.00,-580.00,3747.00,3285,20240222,-29.98,1965,20241209,17.05,2400,-4.17,20250228,2020,13.86,20250102,3200,-28.12,20240329,1965,17.05,20241209,0.02,N,352940,500,59 억,,20897,N,N,0,N,00,N
20250305,161110,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2310,85,2,3.82,6181595,2734,75.50,2270,2335,2200,2890,1560,2225,2261.01,0.19,0,-386,2431,2327,2276,2172,2121,2302,2147,60,665,500,1600,5,1,10867730,251,-3.98,0.62,12,0.03,-580.00,3747.00,3290,20240221,-29.79,1965,20241209,17.56,2400,-3.75,20250228,2020,14.36,20250102,3200,-27.81,20240329,1965,17.56,20241209,0.03,N,352940,500,59 억,,20983,N,N,0,N,00,N
20250305,151115,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2305,80,2,3.60,5959835,2638,72.85,2270,2335,2200,2890,1560,2225,2259.22,0.19,0,-353,2431,2327,2276,2172,2121,2302,2147,60,665,500,1600,5,1,10867730,251,-3.97,0.62,12,0.02,-580.00,3747.00,3290,20240221,-29.94,1965,20241209,17.30,2400,-3.96,20250228,2020,14.11,20250102,3200,-27.97,20240329,1965,17.30,20241209,0.03,N,352940,500,59 억,,20983,N,N,0,N,00,N
20250305,141115,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2315,90,2,4.04,5835490,2583,71.33,2270,2335,2200,2890,1560,2225,2259.19,0.19,0,-352,2431,2327,2276,2172,2121,2302,2147,60,665,500,1600,5,1,10867730,252,-3.99,0.62,12,0.02,-580.00,3747.00,3290,20240221,-29.64,1965,20241209,17.81,2400,-3.54,20250228,2020,14.60,20250102,3200,-27.66,20240329,1965,17.81,20241209,0.03,N,352940,500,59 억,,20983,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 161124 57 100.00 KOSDAQ 화학 N N N N N 2305 -5 5 -0.22 24115570 10741 392.87 2295 2310 2165 3000 1620 2310 2245.18 0.19 0 39 2416 2362 2281 2227 2146 2390 2255 60 690 500 1660 5 1 10867730 251 -3.97 0.62 12 0.10 -580.00 3747.00 3285 20240222 -29.83 1965 20241209 17.30 2400 -3.96 20250228 2020 14.11 20250102 3200 -27.97 20240329 1965 17.30 20241209 0.02 N 352940 500 59 억 20897 N N 0 N 00 N
3 20250306 151125 57 100.00 KOSDAQ 화학 N N N N N 2310 0 3 0.00 23124420 10311 377.14 2295 2310 2165 3000 1620 2310 2242.69 0.19 0 163 2416 2362 2281 2227 2146 2390 2255 60 690 500 1660 5 1 10867730 251 -3.98 0.62 12 0.09 -580.00 3747.00 3285 20240222 -29.68 1965 20241209 17.56 2400 -3.75 20250228 2020 14.36 20250102 3200 -27.81 20240329 1965 17.56 20241209 0.02 N 352940 500 59 억 20897 N N 0 N 00 N
4 20250306 141124 57 100.00 KOSDAQ 화학 N N N N N 2310 0 3 0.00 23124420 10311 377.14 2295 2310 2165 3000 1620 2310 2242.69 0.19 0 163 2416 2362 2281 2227 2146 2390 2255 60 690 500 1660 5 1 10867730 251 -3.98 0.62 12 0.09 -580.00 3747.00 3285 20240222 -29.68 1965 20241209 17.56 2400 -3.75 20250228 2020 14.36 20250102 3200 -27.81 20240329 1965 17.56 20241209 0.02 N 352940 500 59 억 20897 N N 0 N 00 N
5 20250306 131124 57 100.00 KOSDAQ 화학 N N N N N 2305 -5 5 -0.22 21069420 9421 344.59 2295 2305 2165 3000 1620 2310 2236.43 0.19 0 278 2416 2362 2281 2227 2146 2390 2255 60 690 500 1660 5 1 10867730 251 -3.97 0.62 12 0.09 -580.00 3747.00 3285 20240222 -29.83 1965 20241209 17.30 2400 -3.96 20250228 2020 14.11 20250102 3200 -27.97 20240329 1965 17.30 20241209 0.02 N 352940 500 59 억 20897 N N 0 N 00 N
6 20250306 121124 57 100.00 KOSDAQ 화학 N N N N N 2305 -5 5 -0.22 21046370 9411 344.22 2295 2305 2165 3000 1620 2310 2236.36 0.19 0 286 2416 2362 2281 2227 2146 2390 2255 60 690 500 1660 5 1 10867730 251 -3.97 0.62 12 0.09 -580.00 3747.00 3285 20240222 -29.83 1965 20241209 17.30 2400 -3.96 20250228 2020 14.11 20250102 3200 -27.97 20240329 1965 17.30 20241209 0.02 N 352940 500 59 억 20897 N N 0 N 00 N
7 20250306 111120 57 100.00 KOSDAQ 화학 N N N N N 2300 -10 5 -0.43 20498185 9172 335.48 2295 2305 2165 3000 1620 2310 2234.87 0.19 0 446 2416 2362 2281 2227 2146 2390 2255 60 690 500 1660 5 1 10867730 250 -3.97 0.61 12 0.08 -580.00 3747.00 3285 20240222 -29.98 1965 20241209 17.05 2400 -4.17 20250228 2020 13.86 20250102 3200 -28.12 20240329 1965 17.05 20241209 0.02 N 352940 500 59 억 20897 N N 0 N 00 N
8 20250306 101123 57 100.00 KOSDAQ 화학 N N N N N 2235 -75 5 -3.25 7887010 3483 127.40 2295 2300 2235 3000 1620 2310 2264.43 0.19 0 423 2416 2362 2281 2227 2146 2390 2255 60 690 500 1660 5 1 10867730 243 -3.85 0.60 12 0.03 -580.00 3747.00 3285 20240222 -31.96 1965 20241209 13.74 2400 -6.88 20250228 2020 10.64 20250102 3200 -30.16 20240329 1965 13.74 20241209 0.02 N 352940 500 59 억 20897 N N 0 N 00 N
9 20250306 091127 57 100.00 KOSDAQ 화학 N N N N N 2300 -10 5 -0.43 273125 119 4.35 2295 2300 2295 3000 1620 2310 2295.17 0.19 0 104 2416 2362 2281 2227 2146 2390 2255 60 690 500 1660 5 1 10867730 250 -3.97 0.61 12 0.00 -580.00 3747.00 3285 20240222 -29.98 1965 20241209 17.05 2400 -4.17 20250228 2020 13.86 20250102 3200 -28.12 20240329 1965 17.05 20241209 0.02 N 352940 500 59 억 20897 N N 0 N 00 N
10 20250305 161110 57 100.00 KOSDAQ 화학 N N N N N 2310 85 2 3.82 6181595 2734 75.50 2270 2335 2200 2890 1560 2225 2261.01 0.19 0 -386 2431 2327 2276 2172 2121 2302 2147 60 665 500 1600 5 1 10867730 251 -3.98 0.62 12 0.03 -580.00 3747.00 3290 20240221 -29.79 1965 20241209 17.56 2400 -3.75 20250228 2020 14.36 20250102 3200 -27.81 20240329 1965 17.56 20241209 0.03 N 352940 500 59 억 20983 N N 0 N 00 N
11 20250305 151115 57 100.00 KOSDAQ 화학 N N N N N 2305 80 2 3.60 5959835 2638 72.85 2270 2335 2200 2890 1560 2225 2259.22 0.19 0 -353 2431 2327 2276 2172 2121 2302 2147 60 665 500 1600 5 1 10867730 251 -3.97 0.62 12 0.02 -580.00 3747.00 3290 20240221 -29.94 1965 20241209 17.30 2400 -3.96 20250228 2020 14.11 20250102 3200 -27.97 20240329 1965 17.30 20241209 0.03 N 352940 500 59 억 20983 N N 0 N 00 N
12 20250305 141115 57 100.00 KOSDAQ 화학 N N N N N 2315 90 2 4.04 5835490 2583 71.33 2270 2335 2200 2890 1560 2225 2259.19 0.19 0 -352 2431 2327 2276 2172 2121 2302 2147 60 665 500 1600 5 1 10867730 252 -3.99 0.62 12 0.02 -580.00 3747.00 3290 20240221 -29.64 1965 20241209 17.81 2400 -3.54 20250228 2020 14.60 20250102 3200 -27.66 20240329 1965 17.81 20241209 0.03 N 352940 500 59 억 20983 N N 0 N 00 N