ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity

Update 2025-03-07 2977 top30,price

Browse Source
This commit is contained in:
ened
2025-03-07 18:11:51 +09:00
parent 373834cea7
commit f835795ebb
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
20250307,161042,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3370,5,2,0.15,247457318,73005,196.22,3470,3470,3265,4370,2360,3365,3389.59,0.88,0,1356,3498,3431,3388,3321,3278,3465,3355,105,1005,500,2010,5,1,21000000,708,-7.08,4.19,12,0.35,-476.00,805.00,6460,20240819,-47.83,2640,20240605,27.65,3750,-10.13,20250226,2660,26.69,20250204,6460,-47.83,20240819,1495,125.42,20240307,0.09,N,294140,500,105 억,,185184,N,N,0,N,00,N
20250307,151046,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3415,50,2,1.49,237841558,70157,188.57,3470,3470,3265,4370,2360,3365,3390.13,0.88,0,1055,3498,3431,3388,3321,3278,3465,3355,105,1005,500,2010,5,1,21000000,717,-7.17,4.24,12,0.33,-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,,185184,N,N,0,N,00,N
20250307,141043,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3380,15,2,0.45,177741168,52344,140.69,3470,3470,3265,4370,2360,3365,3395.64,0.88,0,3620,3498,3431,3388,3321,3278,3465,3355,105,1005,500,2010,5,1,21000000,710,-7.10,4.20,12,0.25,-476.00,805.00,6460,20240819,-47.68,2640,20240605,28.03,3750,-9.87,20250226,2660,27.07,20250204,6460,-47.68,20240819,1495,126.09,20240307,0.09,N,294140,500,105 억,,185184,N,N,0,N,00,N
20250307,131045,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3390,25,2,0.74,153469508,45215,121.53,3470,3470,3265,4370,2360,3365,3394.22,0.88,0,6818,3498,3431,3388,3321,3278,3465,3355,105,1005,500,2010,5,1,21000000,712,-7.12,4.21,12,0.22,-476.00,805.00,6460,20240819,-47.52,2640,20240605,28.41,3750,-9.60,20250226,2660,27.44,20250204,6460,-47.52,20240819,1495,126.76,20240307,0.09,N,294140,500,105 억,,185184,N,N,0,N,00,N
20250307,121044,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3395,30,2,0.89,139301993,41013,110.24,3470,3470,3265,4370,2360,3365,3396.53,0.88,0,6137,3498,3431,3388,3321,3278,3465,3355,105,1005,500,2010,5,1,21000000,713,-7.13,4.22,12,0.20,-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,,185184,N,N,0,N,00,N
20250307,111042,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3400,35,2,1.04,92693078,27413,73.68,3470,3470,3265,4370,2360,3365,3381.35,0.88,0,3522,3498,3431,3388,3321,3278,3465,3355,105,1005,500,2010,5,1,21000000,714,-7.14,4.22,12,0.13,-476.00,805.00,6460,20240819,-47.37,2640,20240605,28.79,3750,-9.33,20250226,2660,27.82,20250204,6460,-47.37,20240819,1495,127.42,20240307,0.09,N,294140,500,105 억,,185184,N,N,0,N,00,N
20250307,101039,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3375,10,2,0.30,51244503,15165,40.76,3470,3470,3265,4370,2360,3365,3379.13,0.88,0,-113,3498,3431,3388,3321,3278,3465,3355,105,1005,500,2010,5,1,21000000,709,-7.09,4.19,12,0.07,-476.00,805.00,6460,20240819,-47.76,2640,20240605,27.84,3750,-10.00,20250226,2660,26.88,20250204,6460,-47.76,20240819,1495,125.75,20240307,0.09,N,294140,500,105 억,,185184,N,N,0,N,00,N
20250307,091047,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3350,-15,5,-0.45,18157910,5407,14.53,3470,3470,3265,4370,2360,3365,3358.22,0.88,0,567,3498,3431,3388,3321,3278,3465,3355,105,1005,500,2010,5,1,21000000,704,-7.04,4.16,12,0.03,-476.00,805.00,6460,20240819,-48.14,2640,20240605,26.89,3750,-10.67,20250226,2660,25.94,20250204,6460,-48.14,20240819,1495,124.08,20240307,0.09,N,294140,500,105 억,,185184,N,N,0,N,00,N
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
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 20250307 161042 57 100.00 KOSDAQ 화학 N N N N N 3370 5 2 0.15 247457318 73005 196.22 3470 3470 3265 4370 2360 3365 3389.59 0.88 0 1356 3498 3431 3388 3321 3278 3465 3355 105 1005 500 2010 5 1 21000000 708 -7.08 4.19 12 0.35 -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 0.09 N 294140 500 105 억 185184 N N 0 N 00 N
3 20250307 151046 57 100.00 KOSDAQ 화학 N N N N N 3415 50 2 1.49 237841558 70157 188.57 3470 3470 3265 4370 2360 3365 3390.13 0.88 0 1055 3498 3431 3388 3321 3278 3465 3355 105 1005 500 2010 5 1 21000000 717 -7.17 4.24 12 0.33 -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 185184 N N 0 N 00 N
4 20250307 141043 57 100.00 KOSDAQ 화학 N N N N N 3380 15 2 0.45 177741168 52344 140.69 3470 3470 3265 4370 2360 3365 3395.64 0.88 0 3620 3498 3431 3388 3321 3278 3465 3355 105 1005 500 2010 5 1 21000000 710 -7.10 4.20 12 0.25 -476.00 805.00 6460 20240819 -47.68 2640 20240605 28.03 3750 -9.87 20250226 2660 27.07 20250204 6460 -47.68 20240819 1495 126.09 20240307 0.09 N 294140 500 105 억 185184 N N 0 N 00 N
5 20250307 131045 57 100.00 KOSDAQ 화학 N N N N N 3390 25 2 0.74 153469508 45215 121.53 3470 3470 3265 4370 2360 3365 3394.22 0.88 0 6818 3498 3431 3388 3321 3278 3465 3355 105 1005 500 2010 5 1 21000000 712 -7.12 4.21 12 0.22 -476.00 805.00 6460 20240819 -47.52 2640 20240605 28.41 3750 -9.60 20250226 2660 27.44 20250204 6460 -47.52 20240819 1495 126.76 20240307 0.09 N 294140 500 105 억 185184 N N 0 N 00 N
6 20250307 121044 57 100.00 KOSDAQ 화학 N N N N N 3395 30 2 0.89 139301993 41013 110.24 3470 3470 3265 4370 2360 3365 3396.53 0.88 0 6137 3498 3431 3388 3321 3278 3465 3355 105 1005 500 2010 5 1 21000000 713 -7.13 4.22 12 0.20 -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 185184 N N 0 N 00 N
7 20250307 111042 57 100.00 KOSDAQ 화학 N N N N N 3400 35 2 1.04 92693078 27413 73.68 3470 3470 3265 4370 2360 3365 3381.35 0.88 0 3522 3498 3431 3388 3321 3278 3465 3355 105 1005 500 2010 5 1 21000000 714 -7.14 4.22 12 0.13 -476.00 805.00 6460 20240819 -47.37 2640 20240605 28.79 3750 -9.33 20250226 2660 27.82 20250204 6460 -47.37 20240819 1495 127.42 20240307 0.09 N 294140 500 105 억 185184 N N 0 N 00 N
8 20250307 101039 57 100.00 KOSDAQ 화학 N N N N N 3375 10 2 0.30 51244503 15165 40.76 3470 3470 3265 4370 2360 3365 3379.13 0.88 0 -113 3498 3431 3388 3321 3278 3465 3355 105 1005 500 2010 5 1 21000000 709 -7.09 4.19 12 0.07 -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 0.09 N 294140 500 105 억 185184 N N 0 N 00 N
9 20250307 091047 57 100.00 KOSDAQ 화학 N N N N N 3350 -15 5 -0.45 18157910 5407 14.53 3470 3470 3265 4370 2360 3365 3358.22 0.88 0 567 3498 3431 3388 3321 3278 3465 3355 105 1005 500 2010 5 1 21000000 704 -7.04 4.16 12 0.03 -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 0.09 N 294140 500 105 억 185184 N N 0 N 00 N
10 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
11 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
12 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