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
123330/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
20250306,160756,53,100.00,KOSDAQ,,화학,N,N,N,N, ,N,24800,-1000,5,-3.88,1831963125,73746,93.24,25800,25800,24300,33500,18100,25800,24841.53,2.27,0,-7794,27133,26466,25733,25066,24333,26800,25400,40,7700,500,0,50,1,7968680,1976,-39.37,11.82,12,0.93,-630.00,2099.00,29200,20250110,-15.07,2880,20240717,761.11,29200,-15.07,20250110,19900,24.62,20250131,29200,-15.07,20250110,2880,761.11,20240717,0.54,N,123330,500,39 억,,181217,N,N,0,N,02,N
20250306,150755,53,100.00,KOSDAQ,,화학,N,N,N,N, ,N,24700,-1100,5,-4.26,1774336075,71407,90.28,25800,25800,24300,33500,18100,25800,24848.21,2.27,0,-7352,27133,26466,25733,25066,24333,26800,25400,40,7700,500,0,50,1,7968680,1968,-39.21,11.77,12,0.90,-630.00,2099.00,29200,20250110,-15.41,2880,20240717,757.64,29200,-15.41,20250110,19900,24.12,20250131,29200,-15.41,20250110,2880,757.64,20240717,0.54,N,123330,500,39 억,,181217,N,N,0,N,02,N
20250306,140754,53,100.00,KOSDAQ,,화학,N,N,N,N, ,N,24500,-1300,5,-5.04,1592458275,63978,80.89,25800,25800,24400,33500,18100,25800,24890.72,2.27,0,-6535,27133,26466,25733,25066,24333,26800,25400,40,7700,500,0,50,1,7968680,1952,-38.89,11.67,12,0.80,-630.00,2099.00,29200,20250110,-16.10,2880,20240717,750.69,29200,-16.10,20250110,19900,23.12,20250131,29200,-16.10,20250110,2880,750.69,20240717,0.54,N,123330,500,39 억,,181217,N,N,0,N,02,N
20250306,130756,53,100.00,KOSDAQ,,화학,N,N,N,N, ,N,24700,-1100,5,-4.26,1461262425,58642,74.14,25800,25800,24400,33500,18100,25800,24918.36,2.27,0,-6502,27133,26466,25733,25066,24333,26800,25400,40,7700,500,0,50,1,7968680,1968,-39.21,11.77,12,0.74,-630.00,2099.00,29200,20250110,-15.41,2880,20240717,757.64,29200,-15.41,20250110,19900,24.12,20250131,29200,-15.41,20250110,2880,757.64,20240717,0.54,N,123330,500,39 억,,181217,N,N,0,N,02,N
20250306,120755,53,100.00,KOSDAQ,,화학,N,N,N,N, ,N,24750,-1050,5,-4.07,1333585675,53501,67.64,25800,25800,24400,33500,18100,25800,24926.37,2.27,0,-5924,27133,26466,25733,25066,24333,26800,25400,40,7700,500,0,50,1,7968680,1972,-39.29,11.79,12,0.67,-630.00,2099.00,29200,20250110,-15.24,2880,20240717,759.38,29200,-15.24,20250110,19900,24.37,20250131,29200,-15.24,20250110,2880,759.38,20240717,0.54,N,123330,500,39 억,,181217,N,N,0,N,02,N
20250306,110751,53,100.00,KOSDAQ,,화학,N,N,N,N, ,N,24750,-1050,5,-4.07,1122377625,44967,56.85,25800,25800,24400,33500,18100,25800,24960.03,2.27,0,-6290,27133,26466,25733,25066,24333,26800,25400,40,7700,500,0,50,1,7968680,1972,-39.29,11.79,12,0.56,-630.00,2099.00,29200,20250110,-15.24,2880,20240717,759.38,29200,-15.24,20250110,19900,24.37,20250131,29200,-15.24,20250110,2880,759.38,20240717,0.54,N,123330,500,39 억,,181217,N,N,0,N,02,N
20250306,100754,53,100.00,KOSDAQ,,화학,N,N,N,N, ,N,25100,-700,5,-2.71,758269525,30312,38.33,25800,25800,24400,33500,18100,25800,25015.49,2.27,0,-5074,27133,26466,25733,25066,24333,26800,25400,40,7700,500,0,50,1,7968680,2000,-39.84,11.96,12,0.38,-630.00,2099.00,29200,20250110,-14.04,2880,20240717,771.53,29200,-14.04,20250110,19900,26.13,20250131,29200,-14.04,20250110,2880,771.53,20240717,0.54,N,123330,500,39 억,,181217,N,N,0,N,02,N
20250306,090758,53,100.00,KOSDAQ,,화학,N,N,N,N, ,N,25350,-450,5,-1.74,79723850,3134,3.96,25800,25800,25200,33500,18100,25800,25438.37,2.27,0,-696,27133,26466,25733,25066,24333,26800,25400,40,7700,500,0,50,1,7968680,2020,-40.24,12.08,12,0.04,-630.00,2099.00,29200,20250110,-13.18,2880,20240717,780.21,29200,-13.18,20250110,19900,27.39,20250131,29200,-13.18,20250110,2880,780.21,20240717,0.54,N,123330,500,39 억,,181217,N,N,0,N,02,N
20250305,160747,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,25800,650,2,2.58,2024723550,79000,87.53,25000,26400,25000,32650,17650,25150,25629.39,2.19,0,-833,26783,25966,24983,24166,23183,26375,24575,40,7500,500,15590,50,1,7968680,2056,-40.95,12.29,12,0.99,-630.00,2099.00,29200,20250110,-11.64,2880,20240717,795.83,29200,-11.64,20250110,19900,29.65,20250131,29200,-11.64,20250110,2880,795.83,20240717,0.55,N,123330,500,39 억,,174690,N,N,0,N,00,N
20250305,150749,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,25700,550,2,2.19,1934267300,75483,83.63,25000,26400,25000,32650,17650,25150,25625.20,2.19,0,662,26783,25966,24983,24166,23183,26375,24575,40,7500,500,15590,50,1,7968680,2048,-40.79,12.24,12,0.95,-630.00,2099.00,29200,20250110,-11.99,2880,20240717,792.36,29200,-11.99,20250110,19900,29.15,20250131,29200,-11.99,20250110,2880,792.36,20240717,0.55,N,123330,500,39 억,,174690,N,N,0,N,00,N
20250305,140748,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,25450,300,2,1.19,1720888900,67144,74.39,25000,26400,25000,32650,17650,25150,25629.82,2.19,0,-472,26783,25966,24983,24166,23183,26375,24575,40,7500,500,15590,50,1,7968680,2028,-40.40,12.12,12,0.84,-630.00,2099.00,29200,20250110,-12.84,2880,20240717,783.68,29200,-12.84,20250110,19900,27.89,20250131,29200,-12.84,20250110,2880,783.68,20240717,0.55,N,123330,500,39 억,,174690,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 160756 53 100.00 KOSDAQ 화학 N N N N N 24800 -1000 5 -3.88 1831963125 73746 93.24 25800 25800 24300 33500 18100 25800 24841.53 2.27 0 -7794 27133 26466 25733 25066 24333 26800 25400 40 7700 500 0 50 1 7968680 1976 -39.37 11.82 12 0.93 -630.00 2099.00 29200 20250110 -15.07 2880 20240717 761.11 29200 -15.07 20250110 19900 24.62 20250131 29200 -15.07 20250110 2880 761.11 20240717 0.54 N 123330 500 39 억 181217 N N 0 N 02 N
3 20250306 150755 53 100.00 KOSDAQ 화학 N N N N N 24700 -1100 5 -4.26 1774336075 71407 90.28 25800 25800 24300 33500 18100 25800 24848.21 2.27 0 -7352 27133 26466 25733 25066 24333 26800 25400 40 7700 500 0 50 1 7968680 1968 -39.21 11.77 12 0.90 -630.00 2099.00 29200 20250110 -15.41 2880 20240717 757.64 29200 -15.41 20250110 19900 24.12 20250131 29200 -15.41 20250110 2880 757.64 20240717 0.54 N 123330 500 39 억 181217 N N 0 N 02 N
4 20250306 140754 53 100.00 KOSDAQ 화학 N N N N N 24500 -1300 5 -5.04 1592458275 63978 80.89 25800 25800 24400 33500 18100 25800 24890.72 2.27 0 -6535 27133 26466 25733 25066 24333 26800 25400 40 7700 500 0 50 1 7968680 1952 -38.89 11.67 12 0.80 -630.00 2099.00 29200 20250110 -16.10 2880 20240717 750.69 29200 -16.10 20250110 19900 23.12 20250131 29200 -16.10 20250110 2880 750.69 20240717 0.54 N 123330 500 39 억 181217 N N 0 N 02 N
5 20250306 130756 53 100.00 KOSDAQ 화학 N N N N N 24700 -1100 5 -4.26 1461262425 58642 74.14 25800 25800 24400 33500 18100 25800 24918.36 2.27 0 -6502 27133 26466 25733 25066 24333 26800 25400 40 7700 500 0 50 1 7968680 1968 -39.21 11.77 12 0.74 -630.00 2099.00 29200 20250110 -15.41 2880 20240717 757.64 29200 -15.41 20250110 19900 24.12 20250131 29200 -15.41 20250110 2880 757.64 20240717 0.54 N 123330 500 39 억 181217 N N 0 N 02 N
6 20250306 120755 53 100.00 KOSDAQ 화학 N N N N N 24750 -1050 5 -4.07 1333585675 53501 67.64 25800 25800 24400 33500 18100 25800 24926.37 2.27 0 -5924 27133 26466 25733 25066 24333 26800 25400 40 7700 500 0 50 1 7968680 1972 -39.29 11.79 12 0.67 -630.00 2099.00 29200 20250110 -15.24 2880 20240717 759.38 29200 -15.24 20250110 19900 24.37 20250131 29200 -15.24 20250110 2880 759.38 20240717 0.54 N 123330 500 39 억 181217 N N 0 N 02 N
7 20250306 110751 53 100.00 KOSDAQ 화학 N N N N N 24750 -1050 5 -4.07 1122377625 44967 56.85 25800 25800 24400 33500 18100 25800 24960.03 2.27 0 -6290 27133 26466 25733 25066 24333 26800 25400 40 7700 500 0 50 1 7968680 1972 -39.29 11.79 12 0.56 -630.00 2099.00 29200 20250110 -15.24 2880 20240717 759.38 29200 -15.24 20250110 19900 24.37 20250131 29200 -15.24 20250110 2880 759.38 20240717 0.54 N 123330 500 39 억 181217 N N 0 N 02 N
8 20250306 100754 53 100.00 KOSDAQ 화학 N N N N N 25100 -700 5 -2.71 758269525 30312 38.33 25800 25800 24400 33500 18100 25800 25015.49 2.27 0 -5074 27133 26466 25733 25066 24333 26800 25400 40 7700 500 0 50 1 7968680 2000 -39.84 11.96 12 0.38 -630.00 2099.00 29200 20250110 -14.04 2880 20240717 771.53 29200 -14.04 20250110 19900 26.13 20250131 29200 -14.04 20250110 2880 771.53 20240717 0.54 N 123330 500 39 억 181217 N N 0 N 02 N
9 20250306 090758 53 100.00 KOSDAQ 화학 N N N N N 25350 -450 5 -1.74 79723850 3134 3.96 25800 25800 25200 33500 18100 25800 25438.37 2.27 0 -696 27133 26466 25733 25066 24333 26800 25400 40 7700 500 0 50 1 7968680 2020 -40.24 12.08 12 0.04 -630.00 2099.00 29200 20250110 -13.18 2880 20240717 780.21 29200 -13.18 20250110 19900 27.39 20250131 29200 -13.18 20250110 2880 780.21 20240717 0.54 N 123330 500 39 억 181217 N N 0 N 02 N
10 20250305 160747 57 100.00 KOSDAQ 화학 N N N N N 25800 650 2 2.58 2024723550 79000 87.53 25000 26400 25000 32650 17650 25150 25629.39 2.19 0 -833 26783 25966 24983 24166 23183 26375 24575 40 7500 500 15590 50 1 7968680 2056 -40.95 12.29 12 0.99 -630.00 2099.00 29200 20250110 -11.64 2880 20240717 795.83 29200 -11.64 20250110 19900 29.65 20250131 29200 -11.64 20250110 2880 795.83 20240717 0.55 N 123330 500 39 억 174690 N N 0 N 00 N
11 20250305 150749 57 100.00 KOSDAQ 화학 N N N N N 25700 550 2 2.19 1934267300 75483 83.63 25000 26400 25000 32650 17650 25150 25625.20 2.19 0 662 26783 25966 24983 24166 23183 26375 24575 40 7500 500 15590 50 1 7968680 2048 -40.79 12.24 12 0.95 -630.00 2099.00 29200 20250110 -11.99 2880 20240717 792.36 29200 -11.99 20250110 19900 29.15 20250131 29200 -11.99 20250110 2880 792.36 20240717 0.55 N 123330 500 39 억 174690 N N 0 N 00 N
12 20250305 140748 57 100.00 KOSDAQ 화학 N N N N N 25450 300 2 1.19 1720888900 67144 74.39 25000 26400 25000 32650 17650 25150 25629.82 2.19 0 -472 26783 25966 24983 24166 23183 26375 24575 40 7500 500 15590 50 1 7968680 2028 -40.40 12.12 12 0.84 -630.00 2099.00 29200 20250110 -12.84 2880 20240717 783.68 29200 -12.84 20250110 19900 27.89 20250131 29200 -12.84 20250110 2880 783.68 20240717 0.55 N 123330 500 39 억 174690 N N 0 N 00 N