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
045060/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
20250306,160454,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2560,-10,5,-0.39,5080775,1987,26.76,2545,2565,2545,3340,1800,2570,2557.01,1.43,0,-12,2603,2586,2563,2546,2523,2595,2555,85,770,500,1850,5,1,16941974,434,4.89,0.39,12,0.01,524.00,6519.00,3245,20240412,-21.11,2390,20241209,7.11,2830,-9.54,20250114,2525,1.39,20250304,3245,-21.11,20240412,2390,7.11,20241209,0.19,N,045060,500,84 억,,242711,N,N,0,N,00,N
20250306,150453,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2560,-10,5,-0.39,4911815,1921,25.87,2545,2565,2545,3340,1800,2570,2556.91,1.43,0,7,2603,2586,2563,2546,2523,2595,2555,85,770,500,1850,5,1,16941974,434,4.89,0.39,12,0.01,524.00,6519.00,3245,20240412,-21.11,2390,20241209,7.11,2830,-9.54,20250114,2525,1.39,20250304,3245,-21.11,20240412,2390,7.11,20241209,0.19,N,045060,500,84 억,,242711,N,N,0,N,00,N
20250306,140453,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2565,-5,5,-0.19,4737560,1853,24.96,2545,2565,2545,3340,1800,2570,2556.70,1.43,0,7,2603,2586,2563,2546,2523,2595,2555,85,770,500,1850,5,1,16941974,435,4.90,0.39,12,0.01,524.00,6519.00,3245,20240412,-20.96,2390,20241209,7.32,2830,-9.36,20250114,2525,1.58,20250304,3245,-20.96,20240412,2390,7.32,20241209,0.19,N,045060,500,84 억,,242711,N,N,0,N,00,N
20250306,130453,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2560,-10,5,-0.39,4171650,1632,21.98,2545,2565,2545,3340,1800,2570,2556.16,1.43,0,7,2603,2586,2563,2546,2523,2595,2555,85,770,500,1850,5,1,16941974,434,4.89,0.39,12,0.01,524.00,6519.00,3245,20240412,-21.11,2390,20241209,7.11,2830,-9.54,20250114,2525,1.39,20250304,3245,-21.11,20240412,2390,7.11,20241209,0.19,N,045060,500,84 억,,242711,N,N,0,N,00,N
20250306,120453,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2560,-10,5,-0.39,3415050,1336,17.99,2545,2565,2545,3340,1800,2570,2556.18,1.43,0,7,2603,2586,2563,2546,2523,2595,2555,85,770,500,1850,5,1,16941974,434,4.89,0.39,12,0.01,524.00,6519.00,3245,20240412,-21.11,2390,20241209,7.11,2830,-9.54,20250114,2525,1.39,20250304,3245,-21.11,20240412,2390,7.11,20241209,0.19,N,045060,500,84 억,,242711,N,N,0,N,00,N
20250306,110451,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2560,-10,5,-0.39,1879250,735,9.90,2545,2565,2545,3340,1800,2570,2556.80,1.43,0,0,2603,2586,2563,2546,2523,2595,2555,85,770,500,1850,5,1,16941974,434,4.89,0.39,12,0.00,524.00,6519.00,3245,20240412,-21.11,2390,20241209,7.11,2830,-9.54,20250114,2525,1.39,20250304,3245,-21.11,20240412,2390,7.11,20241209,0.19,N,045060,500,84 억,,242711,N,N,0,N,00,N
20250306,100453,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2560,-10,5,-0.39,1310875,513,6.91,2545,2565,2545,3340,1800,2570,2555.31,1.43,0,0,2603,2586,2563,2546,2523,2595,2555,85,770,500,1850,5,1,16941974,434,4.89,0.39,12,0.00,524.00,6519.00,3245,20240412,-21.11,2390,20241209,7.11,2830,-9.54,20250114,2525,1.39,20250304,3245,-21.11,20240412,2390,7.11,20241209,0.19,N,045060,500,84 억,,242711,N,N,0,N,00,N
20250306,090456,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2545,-25,5,-0.97,335940,132,1.78,2545,2545,2545,3340,1800,2570,2545.00,1.43,0,0,2603,2586,2563,2546,2523,2595,2555,85,770,500,1850,5,1,16941974,431,4.86,0.39,12,0.00,524.00,6519.00,3245,20240412,-21.57,2390,20241209,6.49,2830,-10.07,20250114,2525,0.79,20250304,3245,-21.57,20240412,2390,6.49,20241209,0.19,N,045060,500,84 억,,242711,N,N,0,N,00,N
20250305,160449,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2570,15,2,0.59,18996485,7425,79.86,2555,2580,2540,3320,1790,2555,2558.45,1.43,0,141,2595,2575,2550,2530,2505,2562,2517,85,765,500,1830,5,1,16941974,435,4.90,0.39,12,0.04,524.00,6519.00,3245,20240412,-20.80,2390,20241209,7.53,2830,-9.19,20250114,2525,1.78,20250304,3245,-20.80,20240412,2390,7.53,20241209,0.19,N,045060,500,84 억,,242560,N,N,0,N,00,N
20250305,150450,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2565,10,2,0.39,18395105,7191,77.35,2555,2580,2540,3320,1790,2555,2558.07,1.43,0,239,2595,2575,2550,2530,2505,2562,2517,85,765,500,1830,5,1,16941974,435,4.90,0.39,12,0.04,524.00,6519.00,3245,20240412,-20.96,2390,20241209,7.32,2830,-9.36,20250114,2525,1.58,20250304,3245,-20.96,20240412,2390,7.32,20241209,0.19,N,045060,500,84 억,,242560,N,N,0,N,00,N
20250305,140448,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2570,15,2,0.59,13384605,5240,56.36,2555,2580,2540,3320,1790,2555,2554.31,1.43,0,226,2595,2575,2550,2530,2505,2562,2517,85,765,500,1830,5,1,16941974,435,4.90,0.39,12,0.03,524.00,6519.00,3245,20240412,-20.80,2390,20241209,7.53,2830,-9.19,20250114,2525,1.78,20250304,3245,-20.80,20240412,2390,7.53,20241209,0.19,N,045060,500,84 억,,242560,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 160454 57 100.00 KOSDAQ 화학 N N N N N 2560 -10 5 -0.39 5080775 1987 26.76 2545 2565 2545 3340 1800 2570 2557.01 1.43 0 -12 2603 2586 2563 2546 2523 2595 2555 85 770 500 1850 5 1 16941974 434 4.89 0.39 12 0.01 524.00 6519.00 3245 20240412 -21.11 2390 20241209 7.11 2830 -9.54 20250114 2525 1.39 20250304 3245 -21.11 20240412 2390 7.11 20241209 0.19 N 045060 500 84 억 242711 N N 0 N 00 N
3 20250306 150453 57 100.00 KOSDAQ 화학 N N N N N 2560 -10 5 -0.39 4911815 1921 25.87 2545 2565 2545 3340 1800 2570 2556.91 1.43 0 7 2603 2586 2563 2546 2523 2595 2555 85 770 500 1850 5 1 16941974 434 4.89 0.39 12 0.01 524.00 6519.00 3245 20240412 -21.11 2390 20241209 7.11 2830 -9.54 20250114 2525 1.39 20250304 3245 -21.11 20240412 2390 7.11 20241209 0.19 N 045060 500 84 억 242711 N N 0 N 00 N
4 20250306 140453 57 100.00 KOSDAQ 화학 N N N N N 2565 -5 5 -0.19 4737560 1853 24.96 2545 2565 2545 3340 1800 2570 2556.70 1.43 0 7 2603 2586 2563 2546 2523 2595 2555 85 770 500 1850 5 1 16941974 435 4.90 0.39 12 0.01 524.00 6519.00 3245 20240412 -20.96 2390 20241209 7.32 2830 -9.36 20250114 2525 1.58 20250304 3245 -20.96 20240412 2390 7.32 20241209 0.19 N 045060 500 84 억 242711 N N 0 N 00 N
5 20250306 130453 57 100.00 KOSDAQ 화학 N N N N N 2560 -10 5 -0.39 4171650 1632 21.98 2545 2565 2545 3340 1800 2570 2556.16 1.43 0 7 2603 2586 2563 2546 2523 2595 2555 85 770 500 1850 5 1 16941974 434 4.89 0.39 12 0.01 524.00 6519.00 3245 20240412 -21.11 2390 20241209 7.11 2830 -9.54 20250114 2525 1.39 20250304 3245 -21.11 20240412 2390 7.11 20241209 0.19 N 045060 500 84 억 242711 N N 0 N 00 N
6 20250306 120453 57 100.00 KOSDAQ 화학 N N N N N 2560 -10 5 -0.39 3415050 1336 17.99 2545 2565 2545 3340 1800 2570 2556.18 1.43 0 7 2603 2586 2563 2546 2523 2595 2555 85 770 500 1850 5 1 16941974 434 4.89 0.39 12 0.01 524.00 6519.00 3245 20240412 -21.11 2390 20241209 7.11 2830 -9.54 20250114 2525 1.39 20250304 3245 -21.11 20240412 2390 7.11 20241209 0.19 N 045060 500 84 억 242711 N N 0 N 00 N
7 20250306 110451 57 100.00 KOSDAQ 화학 N N N N N 2560 -10 5 -0.39 1879250 735 9.90 2545 2565 2545 3340 1800 2570 2556.80 1.43 0 0 2603 2586 2563 2546 2523 2595 2555 85 770 500 1850 5 1 16941974 434 4.89 0.39 12 0.00 524.00 6519.00 3245 20240412 -21.11 2390 20241209 7.11 2830 -9.54 20250114 2525 1.39 20250304 3245 -21.11 20240412 2390 7.11 20241209 0.19 N 045060 500 84 억 242711 N N 0 N 00 N
8 20250306 100453 57 100.00 KOSDAQ 화학 N N N N N 2560 -10 5 -0.39 1310875 513 6.91 2545 2565 2545 3340 1800 2570 2555.31 1.43 0 0 2603 2586 2563 2546 2523 2595 2555 85 770 500 1850 5 1 16941974 434 4.89 0.39 12 0.00 524.00 6519.00 3245 20240412 -21.11 2390 20241209 7.11 2830 -9.54 20250114 2525 1.39 20250304 3245 -21.11 20240412 2390 7.11 20241209 0.19 N 045060 500 84 억 242711 N N 0 N 00 N
9 20250306 090456 57 100.00 KOSDAQ 화학 N N N N N 2545 -25 5 -0.97 335940 132 1.78 2545 2545 2545 3340 1800 2570 2545.00 1.43 0 0 2603 2586 2563 2546 2523 2595 2555 85 770 500 1850 5 1 16941974 431 4.86 0.39 12 0.00 524.00 6519.00 3245 20240412 -21.57 2390 20241209 6.49 2830 -10.07 20250114 2525 0.79 20250304 3245 -21.57 20240412 2390 6.49 20241209 0.19 N 045060 500 84 억 242711 N N 0 N 00 N
10 20250305 160449 57 100.00 KOSDAQ 화학 N N N N N 2570 15 2 0.59 18996485 7425 79.86 2555 2580 2540 3320 1790 2555 2558.45 1.43 0 141 2595 2575 2550 2530 2505 2562 2517 85 765 500 1830 5 1 16941974 435 4.90 0.39 12 0.04 524.00 6519.00 3245 20240412 -20.80 2390 20241209 7.53 2830 -9.19 20250114 2525 1.78 20250304 3245 -20.80 20240412 2390 7.53 20241209 0.19 N 045060 500 84 억 242560 N N 0 N 00 N
11 20250305 150450 57 100.00 KOSDAQ 화학 N N N N N 2565 10 2 0.39 18395105 7191 77.35 2555 2580 2540 3320 1790 2555 2558.07 1.43 0 239 2595 2575 2550 2530 2505 2562 2517 85 765 500 1830 5 1 16941974 435 4.90 0.39 12 0.04 524.00 6519.00 3245 20240412 -20.96 2390 20241209 7.32 2830 -9.36 20250114 2525 1.58 20250304 3245 -20.96 20240412 2390 7.32 20241209 0.19 N 045060 500 84 억 242560 N N 0 N 00 N
12 20250305 140448 57 100.00 KOSDAQ 화학 N N N N N 2570 15 2 0.59 13384605 5240 56.36 2555 2580 2540 3320 1790 2555 2554.31 1.43 0 226 2595 2575 2550 2530 2505 2562 2517 85 765 500 1830 5 1 16941974 435 4.90 0.39 12 0.03 524.00 6519.00 3245 20240412 -20.80 2390 20241209 7.53 2830 -9.19 20250114 2525 1.78 20250304 3245 -20.80 20240412 2390 7.53 20241209 0.19 N 045060 500 84 억 242560 N N 0 N 00 N