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
251970/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
20250306,160958,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,44150,2750,2,6.64,5472578425,125142,162.08,42250,44500,41250,53800,29000,41400,43730.74,10.96,0,37230,43066,42232,41616,40782,40166,41925,40475,62,12400,500,30630,50,1,12400000,5475,20.28,2.30,12,1.01,2177.00,19205.00,50900,20240730,-13.26,21100,20240327,109.24,48950,-9.81,20250124,40350,9.42,20250218,50900,-13.26,20240730,21100,109.24,20240327,0.50,N,251970,500,62 억,,1358980,N,N,686,N,00,N
20250306,150957,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,44050,2650,2,6.40,5281770525,120817,156.48,42250,44500,41250,53800,29000,41400,43717.11,10.96,0,37458,43066,42232,41616,40782,40166,41925,40475,62,12400,500,30630,50,1,12400000,5462,20.23,2.29,12,0.97,2177.00,19205.00,50900,20240730,-13.46,21100,20240327,108.77,48950,-10.01,20250124,40350,9.17,20250218,50900,-13.46,20240730,21100,108.77,20240327,0.50,N,251970,500,62 억,,1358980,N,N,1271,N,00,N
20250306,140956,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,44250,2850,2,6.88,4611324975,105604,136.77,42250,44500,41250,53800,29000,41400,43666.20,10.96,0,33957,43066,42232,41616,40782,40166,41925,40475,62,12400,500,30630,50,1,12400000,5487,20.33,2.30,12,0.85,2177.00,19205.00,50900,20240730,-13.06,21100,20240327,109.72,48950,-9.60,20250124,40350,9.67,20250218,50900,-13.06,20240730,21100,109.72,20240327,0.50,N,251970,500,62 억,,1358980,N,N,1271,N,00,N
20250306,130957,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,43950,2550,2,6.16,3180610650,73292,94.92,42250,44100,41250,53800,29000,41400,43396.42,10.96,0,22271,43066,42232,41616,40782,40166,41925,40475,62,12400,500,30630,50,1,12400000,5450,20.19,2.29,12,0.59,2177.00,19205.00,50900,20240730,-13.65,21100,20240327,108.29,48950,-10.21,20250124,40350,8.92,20250218,50900,-13.65,20240730,21100,108.29,20240327,0.50,N,251970,500,62 억,,1358980,N,N,1271,N,00,N
20250306,120957,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,43650,2250,2,5.43,2670656725,61626,79.82,42250,44100,41250,53800,29000,41400,43336.53,10.96,0,20030,43066,42232,41616,40782,40166,41925,40475,62,12400,500,30630,50,1,12400000,5413,20.05,2.27,12,0.50,2177.00,19205.00,50900,20240730,-14.24,21100,20240327,106.87,48950,-10.83,20250124,40350,8.18,20250218,50900,-14.24,20240730,21100,106.87,20240327,0.50,N,251970,500,62 억,,1358980,N,N,1271,N,00,N
20250306,110954,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,43800,2400,2,5.80,2071280325,47928,62.07,42250,44100,41250,53800,29000,41400,43216.50,10.96,0,18351,43066,42232,41616,40782,40166,41925,40475,62,12400,500,30630,50,1,12400000,5431,20.12,2.28,12,0.39,2177.00,19205.00,50900,20240730,-13.95,21100,20240327,107.58,48950,-10.52,20250124,40350,8.55,20250218,50900,-13.95,20240730,21100,107.58,20240327,0.50,N,251970,500,62 억,,1358980,N,N,1271,N,00,N
20250306,100956,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,43500,2100,2,5.07,1053584450,24685,31.97,42250,43850,41250,53800,29000,41400,42681.16,10.96,0,11560,43066,42232,41616,40782,40166,41925,40475,62,12400,500,30630,50,1,12400000,5394,19.98,2.27,12,0.20,2177.00,19205.00,50900,20240730,-14.54,21100,20240327,106.16,48950,-11.13,20250124,40350,7.81,20250218,50900,-14.54,20240730,21100,106.16,20240327,0.50,N,251970,500,62 억,,1358980,N,N,1271,N,00,N
20250306,090959,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,41650,250,2,0.60,81138250,1954,2.53,42250,42250,41250,53800,29000,41400,41524.18,10.96,0,-575,43066,42232,41616,40782,40166,41925,40475,62,12400,500,30630,50,1,12400000,5165,19.13,2.17,12,0.02,2177.00,19205.00,50900,20240730,-18.17,21100,20240327,97.39,48950,-14.91,20250124,40350,3.22,20250218,50900,-18.17,20240730,21100,97.39,20240327,0.50,N,251970,500,62 억,,1358980,N,N,1271,N,00,N
20250305,160946,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,41400,50,2,0.12,3196801950,77127,115.29,41750,42450,41000,53700,28950,41350,41448.55,10.80,0,13216,43483,42416,41883,40816,40283,42150,40550,62,12350,500,30590,50,1,12400000,5134,19.02,2.16,12,0.62,2177.00,19205.00,50900,20240730,-18.66,21100,20240327,96.21,48950,-15.42,20250124,40350,2.60,20250218,50900,-18.66,20240730,21100,96.21,20240327,0.51,N,251970,500,62 억,,1338806,N,N,1271,N,00,N
20250305,150950,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,41700,350,2,0.85,3086722950,74477,111.33,41750,42450,41000,53700,28950,41350,41445.32,10.80,0,13115,43483,42416,41883,40816,40283,42150,40550,62,12350,500,30590,50,1,12400000,5171,19.15,2.17,12,0.60,2177.00,19205.00,50900,20240730,-18.07,21100,20240327,97.63,48950,-14.81,20250124,40350,3.35,20250218,50900,-18.07,20240730,21100,97.63,20240327,0.51,N,251970,500,62 억,,1338806,N,N,567,N,00,N
20250305,140949,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,41550,200,2,0.48,2477049600,59777,89.36,41750,42450,41000,53700,28950,41350,41438.17,10.80,0,8165,43483,42416,41883,40816,40283,42150,40550,62,12350,500,30590,50,1,12400000,5152,19.09,2.16,12,0.48,2177.00,19205.00,50900,20240730,-18.37,21100,20240327,96.92,48950,-15.12,20250124,40350,2.97,20250218,50900,-18.37,20240730,21100,96.92,20240327,0.51,N,251970,500,62 억,,1338806,N,N,567,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 160958 55 60.00 KOSDAQ 화학 N N N Y 60 N 44150 2750 2 6.64 5472578425 125142 162.08 42250 44500 41250 53800 29000 41400 43730.74 10.96 0 37230 43066 42232 41616 40782 40166 41925 40475 62 12400 500 30630 50 1 12400000 5475 20.28 2.30 12 1.01 2177.00 19205.00 50900 20240730 -13.26 21100 20240327 109.24 48950 -9.81 20250124 40350 9.42 20250218 50900 -13.26 20240730 21100 109.24 20240327 0.50 N 251970 500 62 억 1358980 N N 686 N 00 N
3 20250306 150957 55 60.00 KOSDAQ 화학 N N N Y 60 N 44050 2650 2 6.40 5281770525 120817 156.48 42250 44500 41250 53800 29000 41400 43717.11 10.96 0 37458 43066 42232 41616 40782 40166 41925 40475 62 12400 500 30630 50 1 12400000 5462 20.23 2.29 12 0.97 2177.00 19205.00 50900 20240730 -13.46 21100 20240327 108.77 48950 -10.01 20250124 40350 9.17 20250218 50900 -13.46 20240730 21100 108.77 20240327 0.50 N 251970 500 62 억 1358980 N N 1271 N 00 N
4 20250306 140956 55 60.00 KOSDAQ 화학 N N N Y 60 N 44250 2850 2 6.88 4611324975 105604 136.77 42250 44500 41250 53800 29000 41400 43666.20 10.96 0 33957 43066 42232 41616 40782 40166 41925 40475 62 12400 500 30630 50 1 12400000 5487 20.33 2.30 12 0.85 2177.00 19205.00 50900 20240730 -13.06 21100 20240327 109.72 48950 -9.60 20250124 40350 9.67 20250218 50900 -13.06 20240730 21100 109.72 20240327 0.50 N 251970 500 62 억 1358980 N N 1271 N 00 N
5 20250306 130957 55 60.00 KOSDAQ 화학 N N N Y 60 N 43950 2550 2 6.16 3180610650 73292 94.92 42250 44100 41250 53800 29000 41400 43396.42 10.96 0 22271 43066 42232 41616 40782 40166 41925 40475 62 12400 500 30630 50 1 12400000 5450 20.19 2.29 12 0.59 2177.00 19205.00 50900 20240730 -13.65 21100 20240327 108.29 48950 -10.21 20250124 40350 8.92 20250218 50900 -13.65 20240730 21100 108.29 20240327 0.50 N 251970 500 62 억 1358980 N N 1271 N 00 N
6 20250306 120957 55 60.00 KOSDAQ 화학 N N N Y 60 N 43650 2250 2 5.43 2670656725 61626 79.82 42250 44100 41250 53800 29000 41400 43336.53 10.96 0 20030 43066 42232 41616 40782 40166 41925 40475 62 12400 500 30630 50 1 12400000 5413 20.05 2.27 12 0.50 2177.00 19205.00 50900 20240730 -14.24 21100 20240327 106.87 48950 -10.83 20250124 40350 8.18 20250218 50900 -14.24 20240730 21100 106.87 20240327 0.50 N 251970 500 62 억 1358980 N N 1271 N 00 N
7 20250306 110954 55 60.00 KOSDAQ 화학 N N N Y 60 N 43800 2400 2 5.80 2071280325 47928 62.07 42250 44100 41250 53800 29000 41400 43216.50 10.96 0 18351 43066 42232 41616 40782 40166 41925 40475 62 12400 500 30630 50 1 12400000 5431 20.12 2.28 12 0.39 2177.00 19205.00 50900 20240730 -13.95 21100 20240327 107.58 48950 -10.52 20250124 40350 8.55 20250218 50900 -13.95 20240730 21100 107.58 20240327 0.50 N 251970 500 62 억 1358980 N N 1271 N 00 N
8 20250306 100956 55 60.00 KOSDAQ 화학 N N N Y 60 N 43500 2100 2 5.07 1053584450 24685 31.97 42250 43850 41250 53800 29000 41400 42681.16 10.96 0 11560 43066 42232 41616 40782 40166 41925 40475 62 12400 500 30630 50 1 12400000 5394 19.98 2.27 12 0.20 2177.00 19205.00 50900 20240730 -14.54 21100 20240327 106.16 48950 -11.13 20250124 40350 7.81 20250218 50900 -14.54 20240730 21100 106.16 20240327 0.50 N 251970 500 62 억 1358980 N N 1271 N 00 N
9 20250306 090959 55 60.00 KOSDAQ 화학 N N N Y 60 N 41650 250 2 0.60 81138250 1954 2.53 42250 42250 41250 53800 29000 41400 41524.18 10.96 0 -575 43066 42232 41616 40782 40166 41925 40475 62 12400 500 30630 50 1 12400000 5165 19.13 2.17 12 0.02 2177.00 19205.00 50900 20240730 -18.17 21100 20240327 97.39 48950 -14.91 20250124 40350 3.22 20250218 50900 -18.17 20240730 21100 97.39 20240327 0.50 N 251970 500 62 억 1358980 N N 1271 N 00 N
10 20250305 160946 55 60.00 KOSDAQ 화학 N N N Y 60 N 41400 50 2 0.12 3196801950 77127 115.29 41750 42450 41000 53700 28950 41350 41448.55 10.80 0 13216 43483 42416 41883 40816 40283 42150 40550 62 12350 500 30590 50 1 12400000 5134 19.02 2.16 12 0.62 2177.00 19205.00 50900 20240730 -18.66 21100 20240327 96.21 48950 -15.42 20250124 40350 2.60 20250218 50900 -18.66 20240730 21100 96.21 20240327 0.51 N 251970 500 62 억 1338806 N N 1271 N 00 N
11 20250305 150950 55 60.00 KOSDAQ 화학 N N N Y 60 N 41700 350 2 0.85 3086722950 74477 111.33 41750 42450 41000 53700 28950 41350 41445.32 10.80 0 13115 43483 42416 41883 40816 40283 42150 40550 62 12350 500 30590 50 1 12400000 5171 19.15 2.17 12 0.60 2177.00 19205.00 50900 20240730 -18.07 21100 20240327 97.63 48950 -14.81 20250124 40350 3.35 20250218 50900 -18.07 20240730 21100 97.63 20240327 0.51 N 251970 500 62 억 1338806 N N 567 N 00 N
12 20250305 140949 55 60.00 KOSDAQ 화학 N N N Y 60 N 41550 200 2 0.48 2477049600 59777 89.36 41750 42450 41000 53700 28950 41350 41438.17 10.80 0 8165 43483 42416 41883 40816 40283 42150 40550 62 12350 500 30590 50 1 12400000 5152 19.09 2.16 12 0.48 2177.00 19205.00 50900 20240730 -18.37 21100 20240327 96.92 48950 -15.12 20250124 40350 2.97 20250218 50900 -18.37 20240730 21100 96.92 20240327 0.51 N 251970 500 62 억 1338806 N N 567 N 00 N