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
121850/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
20250306,160753,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1556,34,2,2.23,563978382,363987,70.71,1551,1590,1501,1978,1066,1522,1549.44,1.65,0,39361,1622,1571,1499,1448,1376,1597,1474,153,456,500,910,1,1,30614175,476,-10.73,2.81,12,1.19,-145.00,554.00,2500,20241211,-37.76,784,20241203,98.47,1995,-22.01,20250115,1230,26.50,20250207,2500,-37.76,20241211,784,98.47,20241203,0.00,N,121850,500,153 억,,505677,N,N,0,N,00,N
20250306,150752,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1554,32,2,2.10,469598341,303592,58.98,1551,1590,1501,1978,1066,1522,1546.81,1.65,0,-2579,1622,1571,1499,1448,1376,1597,1474,153,456,500,910,1,1,30614175,476,-10.72,2.81,12,0.99,-145.00,554.00,2500,20241211,-37.84,784,20241203,98.21,1995,-22.11,20250115,1230,26.34,20250207,2500,-37.84,20241211,784,98.21,20241203,0.00,N,121850,500,153 억,,505677,N,N,0,N,00,N
20250306,140751,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1550,28,2,1.84,413402059,267285,51.92,1551,1590,1501,1978,1066,1522,1546.67,1.65,0,-6871,1622,1571,1499,1448,1376,1597,1474,153,456,500,910,1,1,30614175,475,-10.69,2.80,12,0.87,-145.00,554.00,2500,20241211,-38.00,784,20241203,97.70,1995,-22.31,20250115,1230,26.02,20250207,2500,-38.00,20241211,784,97.70,20241203,0.00,N,121850,500,153 억,,505677,N,N,0,N,00,N
20250306,130753,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1548,26,2,1.71,372970083,241213,46.86,1551,1590,1501,1978,1066,1522,1546.23,1.65,0,-10472,1622,1571,1499,1448,1376,1597,1474,153,456,500,910,1,1,30614175,474,-10.68,2.79,12,0.79,-145.00,554.00,2500,20241211,-38.08,784,20241203,97.45,1995,-22.41,20250115,1230,25.85,20250207,2500,-38.08,20241211,784,97.45,20241203,0.00,N,121850,500,153 억,,505677,N,N,0,N,00,N
20250306,120751,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1544,22,2,1.45,344968631,223038,43.33,1551,1590,1501,1978,1066,1522,1546.68,1.65,0,-19429,1622,1571,1499,1448,1376,1597,1474,153,456,500,910,1,1,30614175,473,-10.65,2.79,12,0.73,-145.00,554.00,2500,20241211,-38.24,784,20241203,96.94,1995,-22.61,20250115,1230,25.53,20250207,2500,-38.24,20241211,784,96.94,20241203,0.00,N,121850,500,153 억,,505677,N,N,0,N,00,N
20250306,110748,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1525,3,2,0.20,320002312,206742,40.16,1551,1590,1501,1978,1066,1522,1547.83,1.65,0,-21967,1622,1571,1499,1448,1376,1597,1474,153,456,500,910,1,1,30614175,467,-10.52,2.75,12,0.68,-145.00,554.00,2500,20241211,-39.00,784,20241203,94.52,1995,-23.56,20250115,1230,23.98,20250207,2500,-39.00,20241211,784,94.52,20241203,0.00,N,121850,500,153 억,,505677,N,N,0,N,00,N
20250306,100751,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1552,30,2,1.97,258134700,166192,32.28,1551,1590,1515,1978,1066,1522,1553.23,1.65,0,-23401,1622,1571,1499,1448,1376,1597,1474,153,456,500,910,1,1,30614175,475,-10.70,2.80,12,0.54,-145.00,554.00,2500,20241211,-37.92,784,20241203,97.96,1995,-22.21,20250115,1230,26.18,20250207,2500,-37.92,20241211,784,97.96,20241203,0.00,N,121850,500,153 억,,505677,N,N,0,N,00,N
20250306,090754,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1527,5,2,0.33,43992252,28456,5.53,1551,1590,1515,1978,1066,1522,1545.97,1.65,0,-17495,1622,1571,1499,1448,1376,1597,1474,153,456,500,910,1,1,30614175,467,-10.53,2.76,12,0.09,-145.00,554.00,2500,20241211,-38.92,784,20241203,94.77,1995,-23.46,20250115,1230,24.15,20250207,2500,-38.92,20241211,784,94.77,20241203,0.00,N,121850,500,153 억,,505677,N,N,0,N,00,N
20250305,160743,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1522,92,2,6.43,774888761,513362,291.35,1427,1550,1427,1859,1001,1430,1509.35,1.34,0,94268,1471,1450,1425,1404,1379,1438,1392,153,429,500,850,1,1,30614175,466,-10.50,2.75,12,1.68,-145.00,554.00,2500,20241211,-39.12,784,20241203,94.13,1995,-23.71,20250115,1230,23.74,20250207,2500,-39.12,20241211,784,94.13,20241203,0.00,N,121850,500,153 억,,411328,N,N,0,N,00,N
20250305,150746,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1525,95,2,6.64,749891923,496954,282.04,1427,1550,1427,1859,1001,1430,1508.98,1.34,0,92455,1471,1450,1425,1404,1379,1438,1392,153,429,500,850,1,1,30614175,467,-10.52,2.75,12,1.62,-145.00,554.00,2500,20241211,-39.00,784,20241203,94.52,1995,-23.56,20250115,1230,23.98,20250207,2500,-39.00,20241211,784,94.52,20241203,0.00,N,121850,500,153 억,,411328,N,N,0,N,00,N
20250305,140745,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1540,110,2,7.69,705597406,467895,265.55,1427,1550,1427,1859,1001,1430,1508.03,1.34,0,79992,1471,1450,1425,1404,1379,1438,1392,153,429,500,850,1,1,30614175,471,-10.62,2.78,12,1.53,-145.00,554.00,2500,20241211,-38.40,784,20241203,96.43,1995,-22.81,20250115,1230,25.20,20250207,2500,-38.40,20241211,784,96.43,20241203,0.00,N,121850,500,153 억,,411328,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 160753 57 100.00 KOSDAQ 화학 N N N N N 1556 34 2 2.23 563978382 363987 70.71 1551 1590 1501 1978 1066 1522 1549.44 1.65 0 39361 1622 1571 1499 1448 1376 1597 1474 153 456 500 910 1 1 30614175 476 -10.73 2.81 12 1.19 -145.00 554.00 2500 20241211 -37.76 784 20241203 98.47 1995 -22.01 20250115 1230 26.50 20250207 2500 -37.76 20241211 784 98.47 20241203 0.00 N 121850 500 153 억 505677 N N 0 N 00 N
3 20250306 150752 57 100.00 KOSDAQ 화학 N N N N N 1554 32 2 2.10 469598341 303592 58.98 1551 1590 1501 1978 1066 1522 1546.81 1.65 0 -2579 1622 1571 1499 1448 1376 1597 1474 153 456 500 910 1 1 30614175 476 -10.72 2.81 12 0.99 -145.00 554.00 2500 20241211 -37.84 784 20241203 98.21 1995 -22.11 20250115 1230 26.34 20250207 2500 -37.84 20241211 784 98.21 20241203 0.00 N 121850 500 153 억 505677 N N 0 N 00 N
4 20250306 140751 57 100.00 KOSDAQ 화학 N N N N N 1550 28 2 1.84 413402059 267285 51.92 1551 1590 1501 1978 1066 1522 1546.67 1.65 0 -6871 1622 1571 1499 1448 1376 1597 1474 153 456 500 910 1 1 30614175 475 -10.69 2.80 12 0.87 -145.00 554.00 2500 20241211 -38.00 784 20241203 97.70 1995 -22.31 20250115 1230 26.02 20250207 2500 -38.00 20241211 784 97.70 20241203 0.00 N 121850 500 153 억 505677 N N 0 N 00 N
5 20250306 130753 57 100.00 KOSDAQ 화학 N N N N N 1548 26 2 1.71 372970083 241213 46.86 1551 1590 1501 1978 1066 1522 1546.23 1.65 0 -10472 1622 1571 1499 1448 1376 1597 1474 153 456 500 910 1 1 30614175 474 -10.68 2.79 12 0.79 -145.00 554.00 2500 20241211 -38.08 784 20241203 97.45 1995 -22.41 20250115 1230 25.85 20250207 2500 -38.08 20241211 784 97.45 20241203 0.00 N 121850 500 153 억 505677 N N 0 N 00 N
6 20250306 120751 57 100.00 KOSDAQ 화학 N N N N N 1544 22 2 1.45 344968631 223038 43.33 1551 1590 1501 1978 1066 1522 1546.68 1.65 0 -19429 1622 1571 1499 1448 1376 1597 1474 153 456 500 910 1 1 30614175 473 -10.65 2.79 12 0.73 -145.00 554.00 2500 20241211 -38.24 784 20241203 96.94 1995 -22.61 20250115 1230 25.53 20250207 2500 -38.24 20241211 784 96.94 20241203 0.00 N 121850 500 153 억 505677 N N 0 N 00 N
7 20250306 110748 57 100.00 KOSDAQ 화학 N N N N N 1525 3 2 0.20 320002312 206742 40.16 1551 1590 1501 1978 1066 1522 1547.83 1.65 0 -21967 1622 1571 1499 1448 1376 1597 1474 153 456 500 910 1 1 30614175 467 -10.52 2.75 12 0.68 -145.00 554.00 2500 20241211 -39.00 784 20241203 94.52 1995 -23.56 20250115 1230 23.98 20250207 2500 -39.00 20241211 784 94.52 20241203 0.00 N 121850 500 153 억 505677 N N 0 N 00 N
8 20250306 100751 57 100.00 KOSDAQ 화학 N N N N N 1552 30 2 1.97 258134700 166192 32.28 1551 1590 1515 1978 1066 1522 1553.23 1.65 0 -23401 1622 1571 1499 1448 1376 1597 1474 153 456 500 910 1 1 30614175 475 -10.70 2.80 12 0.54 -145.00 554.00 2500 20241211 -37.92 784 20241203 97.96 1995 -22.21 20250115 1230 26.18 20250207 2500 -37.92 20241211 784 97.96 20241203 0.00 N 121850 500 153 억 505677 N N 0 N 00 N
9 20250306 090754 57 100.00 KOSDAQ 화학 N N N N N 1527 5 2 0.33 43992252 28456 5.53 1551 1590 1515 1978 1066 1522 1545.97 1.65 0 -17495 1622 1571 1499 1448 1376 1597 1474 153 456 500 910 1 1 30614175 467 -10.53 2.76 12 0.09 -145.00 554.00 2500 20241211 -38.92 784 20241203 94.77 1995 -23.46 20250115 1230 24.15 20250207 2500 -38.92 20241211 784 94.77 20241203 0.00 N 121850 500 153 억 505677 N N 0 N 00 N
10 20250305 160743 57 100.00 KOSDAQ 화학 N N N N N 1522 92 2 6.43 774888761 513362 291.35 1427 1550 1427 1859 1001 1430 1509.35 1.34 0 94268 1471 1450 1425 1404 1379 1438 1392 153 429 500 850 1 1 30614175 466 -10.50 2.75 12 1.68 -145.00 554.00 2500 20241211 -39.12 784 20241203 94.13 1995 -23.71 20250115 1230 23.74 20250207 2500 -39.12 20241211 784 94.13 20241203 0.00 N 121850 500 153 억 411328 N N 0 N 00 N
11 20250305 150746 57 100.00 KOSDAQ 화학 N N N N N 1525 95 2 6.64 749891923 496954 282.04 1427 1550 1427 1859 1001 1430 1508.98 1.34 0 92455 1471 1450 1425 1404 1379 1438 1392 153 429 500 850 1 1 30614175 467 -10.52 2.75 12 1.62 -145.00 554.00 2500 20241211 -39.00 784 20241203 94.52 1995 -23.56 20250115 1230 23.98 20250207 2500 -39.00 20241211 784 94.52 20241203 0.00 N 121850 500 153 억 411328 N N 0 N 00 N
12 20250305 140745 57 100.00 KOSDAQ 화학 N N N N N 1540 110 2 7.69 705597406 467895 265.55 1427 1550 1427 1859 1001 1430 1508.03 1.34 0 79992 1471 1450 1425 1404 1379 1438 1392 153 429 500 850 1 1 30614175 471 -10.62 2.78 12 1.53 -145.00 554.00 2500 20241211 -38.40 784 20241203 96.43 1995 -22.81 20250115 1230 25.20 20250207 2500 -38.40 20241211 784 96.43 20241203 0.00 N 121850 500 153 억 411328 N N 0 N 00 N