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
126600/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
20250306,160800,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,2925,40,2,1.39,177853214,60855,160.72,2880,2970,2865,3750,2020,2885,2922.56,0.51,0,-12855,2981,2932,2841,2792,2701,2957,2817,314,865,500,2010,5,1,62766899,1836,-12.50,0.46,12,0.10,-234.00,6407.00,5250,20240614,-44.29,2360,20241209,23.94,3045,-3.94,20250113,2660,9.96,20250203,5250,-44.29,20240614,2360,23.94,20241209,1.45,N,126600,500,313 억,,319997,N,N,0,N,00,N
20250306,150759,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,2895,10,2,0.35,171262059,58580,154.72,2880,2970,2865,3750,2020,2885,2923.56,0.51,0,-12655,2981,2932,2841,2792,2701,2957,2817,314,865,500,2010,5,1,62766899,1817,-12.37,0.45,12,0.09,-234.00,6407.00,5250,20240614,-44.86,2360,20241209,22.67,3045,-4.93,20250113,2660,8.83,20250203,5250,-44.86,20240614,2360,22.67,20241209,1.45,N,126600,500,313 억,,319997,N,N,0,N,00,N
20250306,140758,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,2900,15,2,0.52,155607719,53152,140.38,2880,2970,2865,3750,2020,2885,2927.60,0.51,0,-12435,2981,2932,2841,2792,2701,2957,2817,314,865,500,2010,5,1,62766899,1820,-12.39,0.45,12,0.08,-234.00,6407.00,5250,20240614,-44.76,2360,20241209,22.88,3045,-4.76,20250113,2660,9.02,20250203,5250,-44.76,20240614,2360,22.88,20241209,1.45,N,126600,500,313 억,,319997,N,N,0,N,00,N
20250306,130800,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,2935,50,2,1.73,140018917,47776,126.18,2880,2970,2865,3750,2020,2885,2930.74,0.51,0,-12583,2981,2932,2841,2792,2701,2957,2817,314,865,500,2010,5,1,62766899,1842,-12.54,0.46,12,0.08,-234.00,6407.00,5250,20240614,-44.10,2360,20241209,24.36,3045,-3.61,20250113,2660,10.34,20250203,5250,-44.10,20240614,2360,24.36,20241209,1.45,N,126600,500,313 억,,319997,N,N,0,N,00,N
20250306,120758,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,2945,60,2,2.08,136414457,46547,122.94,2880,2970,2865,3750,2020,2885,2930.68,0.51,0,-12248,2981,2932,2841,2792,2701,2957,2817,314,865,500,2010,5,1,62766899,1848,-12.59,0.46,12,0.07,-234.00,6407.00,5250,20240614,-43.90,2360,20241209,24.79,3045,-3.28,20250113,2660,10.71,20250203,5250,-43.90,20240614,2360,24.79,20241209,1.45,N,126600,500,313 억,,319997,N,N,0,N,00,N
20250306,110755,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,2930,45,2,1.56,87302347,29892,78.95,2880,2965,2865,3750,2020,2885,2920.59,0.51,0,-12359,2981,2932,2841,2792,2701,2957,2817,314,865,500,2010,5,1,62766899,1839,-12.52,0.46,12,0.05,-234.00,6407.00,5250,20240614,-44.19,2360,20241209,24.15,3045,-3.78,20250113,2660,10.15,20250203,5250,-44.19,20240614,2360,24.15,20241209,1.45,N,126600,500,313 억,,319997,N,N,0,N,00,N
20250306,100758,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,2900,15,2,0.52,82126652,28118,74.26,2880,2965,2865,3750,2020,2885,2920.79,0.51,0,-11126,2981,2932,2841,2792,2701,2957,2817,314,865,500,2010,5,1,62766899,1820,-12.39,0.45,12,0.04,-234.00,6407.00,5250,20240614,-44.76,2360,20241209,22.88,3045,-4.76,20250113,2660,9.02,20250203,5250,-44.76,20240614,2360,22.88,20241209,1.45,N,126600,500,313 억,,319997,N,N,0,N,00,N
20250306,090802,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,2865,-20,5,-0.69,1439715,500,1.32,2880,2895,2865,3750,2020,2885,2879.43,0.51,0,-282,2981,2932,2841,2792,2701,2957,2817,314,865,500,2010,5,1,62766899,1798,-12.24,0.45,12,0.00,-234.00,6407.00,5250,20240614,-45.43,2360,20241209,21.40,3045,-5.91,20250113,2660,7.71,20250203,5250,-45.43,20240614,2360,21.40,20241209,1.45,N,126600,500,313 억,,319997,N,N,0,N,00,N
20250305,160751,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,2885,125,2,4.53,106505740,37831,104.00,2750,2890,2750,3585,1935,2760,2815.30,0.49,0,10418,2826,2792,2771,2737,2716,2782,2727,314,825,500,1930,5,1,62766899,1811,-12.33,0.45,12,0.06,-234.00,6407.00,5250,20240614,-45.05,2360,20241209,22.25,3045,-5.25,20250113,2660,8.46,20250203,5250,-45.05,20240614,2360,22.25,20241209,1.45,N,126600,500,313 억,,310152,N,N,0,N,00,N
20250305,150753,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,2865,105,2,3.80,98542110,35051,96.36,2750,2890,2750,3585,1935,2760,2811.39,0.49,0,10039,2826,2792,2771,2737,2716,2782,2727,314,825,500,1930,5,1,62766899,1798,-12.24,0.45,12,0.06,-234.00,6407.00,5250,20240614,-45.43,2360,20241209,21.40,3045,-5.91,20250113,2660,7.71,20250203,5250,-45.43,20240614,2360,21.40,20241209,1.45,N,126600,500,313 억,,310152,N,N,0,N,00,N
20250305,140752,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,2825,65,2,2.36,61039340,21902,60.21,2750,2825,2750,3585,1935,2760,2786.93,0.49,0,10214,2826,2792,2771,2737,2716,2782,2727,314,825,500,1930,5,1,62766899,1773,-12.07,0.44,12,0.03,-234.00,6407.00,5250,20240614,-46.19,2360,20241209,19.70,3045,-7.22,20250113,2660,6.20,20250203,5250,-46.19,20240614,2360,19.70,20241209,1.45,N,126600,500,313 억,,310152,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 160800 55 60.00 KOSDAQ 화학 N N N Y 60 N 2925 40 2 1.39 177853214 60855 160.72 2880 2970 2865 3750 2020 2885 2922.56 0.51 0 -12855 2981 2932 2841 2792 2701 2957 2817 314 865 500 2010 5 1 62766899 1836 -12.50 0.46 12 0.10 -234.00 6407.00 5250 20240614 -44.29 2360 20241209 23.94 3045 -3.94 20250113 2660 9.96 20250203 5250 -44.29 20240614 2360 23.94 20241209 1.45 N 126600 500 313 억 319997 N N 0 N 00 N
3 20250306 150759 55 60.00 KOSDAQ 화학 N N N Y 60 N 2895 10 2 0.35 171262059 58580 154.72 2880 2970 2865 3750 2020 2885 2923.56 0.51 0 -12655 2981 2932 2841 2792 2701 2957 2817 314 865 500 2010 5 1 62766899 1817 -12.37 0.45 12 0.09 -234.00 6407.00 5250 20240614 -44.86 2360 20241209 22.67 3045 -4.93 20250113 2660 8.83 20250203 5250 -44.86 20240614 2360 22.67 20241209 1.45 N 126600 500 313 억 319997 N N 0 N 00 N
4 20250306 140758 55 60.00 KOSDAQ 화학 N N N Y 60 N 2900 15 2 0.52 155607719 53152 140.38 2880 2970 2865 3750 2020 2885 2927.60 0.51 0 -12435 2981 2932 2841 2792 2701 2957 2817 314 865 500 2010 5 1 62766899 1820 -12.39 0.45 12 0.08 -234.00 6407.00 5250 20240614 -44.76 2360 20241209 22.88 3045 -4.76 20250113 2660 9.02 20250203 5250 -44.76 20240614 2360 22.88 20241209 1.45 N 126600 500 313 억 319997 N N 0 N 00 N
5 20250306 130800 55 60.00 KOSDAQ 화학 N N N Y 60 N 2935 50 2 1.73 140018917 47776 126.18 2880 2970 2865 3750 2020 2885 2930.74 0.51 0 -12583 2981 2932 2841 2792 2701 2957 2817 314 865 500 2010 5 1 62766899 1842 -12.54 0.46 12 0.08 -234.00 6407.00 5250 20240614 -44.10 2360 20241209 24.36 3045 -3.61 20250113 2660 10.34 20250203 5250 -44.10 20240614 2360 24.36 20241209 1.45 N 126600 500 313 억 319997 N N 0 N 00 N
6 20250306 120758 55 60.00 KOSDAQ 화학 N N N Y 60 N 2945 60 2 2.08 136414457 46547 122.94 2880 2970 2865 3750 2020 2885 2930.68 0.51 0 -12248 2981 2932 2841 2792 2701 2957 2817 314 865 500 2010 5 1 62766899 1848 -12.59 0.46 12 0.07 -234.00 6407.00 5250 20240614 -43.90 2360 20241209 24.79 3045 -3.28 20250113 2660 10.71 20250203 5250 -43.90 20240614 2360 24.79 20241209 1.45 N 126600 500 313 억 319997 N N 0 N 00 N
7 20250306 110755 55 60.00 KOSDAQ 화학 N N N Y 60 N 2930 45 2 1.56 87302347 29892 78.95 2880 2965 2865 3750 2020 2885 2920.59 0.51 0 -12359 2981 2932 2841 2792 2701 2957 2817 314 865 500 2010 5 1 62766899 1839 -12.52 0.46 12 0.05 -234.00 6407.00 5250 20240614 -44.19 2360 20241209 24.15 3045 -3.78 20250113 2660 10.15 20250203 5250 -44.19 20240614 2360 24.15 20241209 1.45 N 126600 500 313 억 319997 N N 0 N 00 N
8 20250306 100758 55 60.00 KOSDAQ 화학 N N N Y 60 N 2900 15 2 0.52 82126652 28118 74.26 2880 2965 2865 3750 2020 2885 2920.79 0.51 0 -11126 2981 2932 2841 2792 2701 2957 2817 314 865 500 2010 5 1 62766899 1820 -12.39 0.45 12 0.04 -234.00 6407.00 5250 20240614 -44.76 2360 20241209 22.88 3045 -4.76 20250113 2660 9.02 20250203 5250 -44.76 20240614 2360 22.88 20241209 1.45 N 126600 500 313 억 319997 N N 0 N 00 N
9 20250306 090802 55 60.00 KOSDAQ 화학 N N N Y 60 N 2865 -20 5 -0.69 1439715 500 1.32 2880 2895 2865 3750 2020 2885 2879.43 0.51 0 -282 2981 2932 2841 2792 2701 2957 2817 314 865 500 2010 5 1 62766899 1798 -12.24 0.45 12 0.00 -234.00 6407.00 5250 20240614 -45.43 2360 20241209 21.40 3045 -5.91 20250113 2660 7.71 20250203 5250 -45.43 20240614 2360 21.40 20241209 1.45 N 126600 500 313 억 319997 N N 0 N 00 N
10 20250305 160751 55 60.00 KOSDAQ 화학 N N N Y 60 N 2885 125 2 4.53 106505740 37831 104.00 2750 2890 2750 3585 1935 2760 2815.30 0.49 0 10418 2826 2792 2771 2737 2716 2782 2727 314 825 500 1930 5 1 62766899 1811 -12.33 0.45 12 0.06 -234.00 6407.00 5250 20240614 -45.05 2360 20241209 22.25 3045 -5.25 20250113 2660 8.46 20250203 5250 -45.05 20240614 2360 22.25 20241209 1.45 N 126600 500 313 억 310152 N N 0 N 00 N
11 20250305 150753 55 60.00 KOSDAQ 화학 N N N Y 60 N 2865 105 2 3.80 98542110 35051 96.36 2750 2890 2750 3585 1935 2760 2811.39 0.49 0 10039 2826 2792 2771 2737 2716 2782 2727 314 825 500 1930 5 1 62766899 1798 -12.24 0.45 12 0.06 -234.00 6407.00 5250 20240614 -45.43 2360 20241209 21.40 3045 -5.91 20250113 2660 7.71 20250203 5250 -45.43 20240614 2360 21.40 20241209 1.45 N 126600 500 313 억 310152 N N 0 N 00 N
12 20250305 140752 55 60.00 KOSDAQ 화학 N N N Y 60 N 2825 65 2 2.36 61039340 21902 60.21 2750 2825 2750 3585 1935 2760 2786.93 0.49 0 10214 2826 2792 2771 2737 2716 2782 2727 314 825 500 1930 5 1 62766899 1773 -12.07 0.44 12 0.03 -234.00 6407.00 5250 20240614 -46.19 2360 20241209 19.70 3045 -7.22 20250113 2660 6.20 20250203 5250 -46.19 20240614 2360 19.70 20241209 1.45 N 126600 500 313 억 310152 N N 0 N 00 N