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
357550/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
20250306,161129,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,47800,-800,5,-1.65,315971600,6598,99.52,49350,49350,47550,63100,34050,48600,47889.00,0.44,0,-309,49333,48966,48283,47916,47233,49150,48100,27,14500,500,34990,50,1,5455000,2607,75.51,7.23,12,0.12,633.00,6607.00,66800,20240307,-28.44,35800,20250110,33.52,53900,-11.32,20250204,35800,33.52,20250110,66800,-28.44,20240307,35800,33.52,20250110,1.02,N,357550,500,27 억,,23899,N,N,0,N,00,N
20250306,151129,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,47950,-650,5,-1.34,298092400,6224,93.88,49350,49350,47550,63100,34050,48600,47894.02,0.44,0,-191,49333,48966,48283,47916,47233,49150,48100,27,14500,500,34990,50,1,5455000,2616,75.75,7.26,12,0.11,633.00,6607.00,66800,20240307,-28.22,35800,20250110,33.94,53900,-11.04,20250204,35800,33.94,20250110,66800,-28.22,20240307,35800,33.94,20250110,1.02,N,357550,500,27 억,,23899,N,N,0,N,00,N
20250306,141129,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,48000,-600,5,-1.23,233794200,4877,73.56,49350,49350,47600,63100,34050,48600,47938.12,0.44,0,117,49333,48966,48283,47916,47233,49150,48100,27,14500,500,34990,50,1,5455000,2618,75.83,7.27,12,0.09,633.00,6607.00,66800,20240307,-28.14,35800,20250110,34.08,53900,-10.95,20250204,35800,34.08,20250110,66800,-28.14,20240307,35800,34.08,20250110,1.02,N,357550,500,27 억,,23899,N,N,0,N,00,N
20250306,131129,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,47900,-700,5,-1.44,219477450,4578,69.05,49350,49350,47600,63100,34050,48600,47941.78,0.44,0,236,49333,48966,48283,47916,47233,49150,48100,27,14500,500,34990,50,1,5455000,2613,75.67,7.25,12,0.08,633.00,6607.00,66800,20240307,-28.29,35800,20250110,33.80,53900,-11.13,20250204,35800,33.80,20250110,66800,-28.29,20240307,35800,33.80,20250110,1.02,N,357550,500,27 억,,23899,N,N,0,N,00,N
20250306,121128,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,47850,-750,5,-1.54,197567500,4120,62.14,49350,49350,47600,63100,34050,48600,47953.28,0.44,0,453,49333,48966,48283,47916,47233,49150,48100,27,14500,500,34990,50,1,5455000,2610,75.59,7.24,12,0.08,633.00,6607.00,66800,20240307,-28.37,35800,20250110,33.66,53900,-11.22,20250204,35800,33.66,20250110,66800,-28.37,20240307,35800,33.66,20250110,1.02,N,357550,500,27 억,,23899,N,N,0,N,00,N
20250306,111125,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,48300,-300,5,-0.62,188262900,3926,59.22,49350,49350,47600,63100,34050,48600,47952.85,0.44,0,458,49333,48966,48283,47916,47233,49150,48100,27,14500,500,34990,50,1,5455000,2635,76.30,7.31,12,0.07,633.00,6607.00,66800,20240307,-27.69,35800,20250110,34.92,53900,-10.39,20250204,35800,34.92,20250110,66800,-27.69,20240307,35800,34.92,20250110,1.02,N,357550,500,27 억,,23899,N,N,0,N,00,N
20250306,101128,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,47750,-850,5,-1.75,149297400,3114,46.97,49350,49350,47600,63100,34050,48600,47943.93,0.44,0,-35,49333,48966,48283,47916,47233,49150,48100,27,14500,500,34990,50,1,5455000,2605,75.43,7.23,12,0.06,633.00,6607.00,66800,20240307,-28.52,35800,20250110,33.38,53900,-11.41,20250204,35800,33.38,20250110,66800,-28.52,20240307,35800,33.38,20250110,1.02,N,357550,500,27 억,,23899,N,N,0,N,00,N
20250306,091132,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,48200,-400,5,-0.82,23372500,482,7.27,49350,49350,48200,63100,34050,48600,48490.66,0.44,0,10,49333,48966,48283,47916,47233,49150,48100,27,14500,500,34990,50,1,5455000,2629,76.15,7.30,12,0.01,633.00,6607.00,66800,20240307,-27.84,35800,20250110,34.64,53900,-10.58,20250204,35800,34.64,20250110,66800,-27.84,20240307,35800,34.64,20250110,1.02,N,357550,500,27 억,,23899,N,N,0,N,00,N
20250305,161114,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,48600,800,2,1.67,318485700,6630,56.82,48200,48650,47600,62100,33500,47800,48037.06,0.43,0,545,50200,49000,48400,47200,46600,48700,46900,27,14300,500,34410,50,1,5455000,2651,76.78,7.36,12,0.12,633.00,6607.00,66800,20240307,-27.25,35800,20250110,35.75,53900,-9.83,20250204,35800,35.75,20250110,66800,-27.25,20240307,35800,35.75,20250110,1.05,N,357550,500,27 억,,23353,N,N,0,N,00,N
20250305,151120,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,48150,350,2,0.73,278334800,5800,49.71,48200,48500,47600,62100,33500,47800,47988.76,0.43,0,701,50200,49000,48400,47200,46600,48700,46900,27,14300,500,34410,50,1,5455000,2627,76.07,7.29,12,0.11,633.00,6607.00,66800,20240307,-27.92,35800,20250110,34.50,53900,-10.67,20250204,35800,34.50,20250110,66800,-27.92,20240307,35800,34.50,20250110,1.05,N,357550,500,27 억,,23353,N,N,0,N,00,N
20250305,141120,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,48000,200,2,0.42,236610250,4932,42.27,48200,48500,47600,62100,33500,47800,47974.50,0.43,0,536,50200,49000,48400,47200,46600,48700,46900,27,14300,500,34410,50,1,5455000,2618,75.83,7.27,12,0.09,633.00,6607.00,66800,20240307,-28.14,35800,20250110,34.08,53900,-10.95,20250204,35800,34.08,20250110,66800,-28.14,20240307,35800,34.08,20250110,1.05,N,357550,500,27 억,,23353,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 161129 57 100.00 KOSDAQ 화학 N N N N N 47800 -800 5 -1.65 315971600 6598 99.52 49350 49350 47550 63100 34050 48600 47889.00 0.44 0 -309 49333 48966 48283 47916 47233 49150 48100 27 14500 500 34990 50 1 5455000 2607 75.51 7.23 12 0.12 633.00 6607.00 66800 20240307 -28.44 35800 20250110 33.52 53900 -11.32 20250204 35800 33.52 20250110 66800 -28.44 20240307 35800 33.52 20250110 1.02 N 357550 500 27 억 23899 N N 0 N 00 N
3 20250306 151129 57 100.00 KOSDAQ 화학 N N N N N 47950 -650 5 -1.34 298092400 6224 93.88 49350 49350 47550 63100 34050 48600 47894.02 0.44 0 -191 49333 48966 48283 47916 47233 49150 48100 27 14500 500 34990 50 1 5455000 2616 75.75 7.26 12 0.11 633.00 6607.00 66800 20240307 -28.22 35800 20250110 33.94 53900 -11.04 20250204 35800 33.94 20250110 66800 -28.22 20240307 35800 33.94 20250110 1.02 N 357550 500 27 억 23899 N N 0 N 00 N
4 20250306 141129 57 100.00 KOSDAQ 화학 N N N N N 48000 -600 5 -1.23 233794200 4877 73.56 49350 49350 47600 63100 34050 48600 47938.12 0.44 0 117 49333 48966 48283 47916 47233 49150 48100 27 14500 500 34990 50 1 5455000 2618 75.83 7.27 12 0.09 633.00 6607.00 66800 20240307 -28.14 35800 20250110 34.08 53900 -10.95 20250204 35800 34.08 20250110 66800 -28.14 20240307 35800 34.08 20250110 1.02 N 357550 500 27 억 23899 N N 0 N 00 N
5 20250306 131129 57 100.00 KOSDAQ 화학 N N N N N 47900 -700 5 -1.44 219477450 4578 69.05 49350 49350 47600 63100 34050 48600 47941.78 0.44 0 236 49333 48966 48283 47916 47233 49150 48100 27 14500 500 34990 50 1 5455000 2613 75.67 7.25 12 0.08 633.00 6607.00 66800 20240307 -28.29 35800 20250110 33.80 53900 -11.13 20250204 35800 33.80 20250110 66800 -28.29 20240307 35800 33.80 20250110 1.02 N 357550 500 27 억 23899 N N 0 N 00 N
6 20250306 121128 57 100.00 KOSDAQ 화학 N N N N N 47850 -750 5 -1.54 197567500 4120 62.14 49350 49350 47600 63100 34050 48600 47953.28 0.44 0 453 49333 48966 48283 47916 47233 49150 48100 27 14500 500 34990 50 1 5455000 2610 75.59 7.24 12 0.08 633.00 6607.00 66800 20240307 -28.37 35800 20250110 33.66 53900 -11.22 20250204 35800 33.66 20250110 66800 -28.37 20240307 35800 33.66 20250110 1.02 N 357550 500 27 억 23899 N N 0 N 00 N
7 20250306 111125 57 100.00 KOSDAQ 화학 N N N N N 48300 -300 5 -0.62 188262900 3926 59.22 49350 49350 47600 63100 34050 48600 47952.85 0.44 0 458 49333 48966 48283 47916 47233 49150 48100 27 14500 500 34990 50 1 5455000 2635 76.30 7.31 12 0.07 633.00 6607.00 66800 20240307 -27.69 35800 20250110 34.92 53900 -10.39 20250204 35800 34.92 20250110 66800 -27.69 20240307 35800 34.92 20250110 1.02 N 357550 500 27 억 23899 N N 0 N 00 N
8 20250306 101128 57 100.00 KOSDAQ 화학 N N N N N 47750 -850 5 -1.75 149297400 3114 46.97 49350 49350 47600 63100 34050 48600 47943.93 0.44 0 -35 49333 48966 48283 47916 47233 49150 48100 27 14500 500 34990 50 1 5455000 2605 75.43 7.23 12 0.06 633.00 6607.00 66800 20240307 -28.52 35800 20250110 33.38 53900 -11.41 20250204 35800 33.38 20250110 66800 -28.52 20240307 35800 33.38 20250110 1.02 N 357550 500 27 억 23899 N N 0 N 00 N
9 20250306 091132 57 100.00 KOSDAQ 화학 N N N N N 48200 -400 5 -0.82 23372500 482 7.27 49350 49350 48200 63100 34050 48600 48490.66 0.44 0 10 49333 48966 48283 47916 47233 49150 48100 27 14500 500 34990 50 1 5455000 2629 76.15 7.30 12 0.01 633.00 6607.00 66800 20240307 -27.84 35800 20250110 34.64 53900 -10.58 20250204 35800 34.64 20250110 66800 -27.84 20240307 35800 34.64 20250110 1.02 N 357550 500 27 억 23899 N N 0 N 00 N
10 20250305 161114 57 100.00 KOSDAQ 화학 N N N N N 48600 800 2 1.67 318485700 6630 56.82 48200 48650 47600 62100 33500 47800 48037.06 0.43 0 545 50200 49000 48400 47200 46600 48700 46900 27 14300 500 34410 50 1 5455000 2651 76.78 7.36 12 0.12 633.00 6607.00 66800 20240307 -27.25 35800 20250110 35.75 53900 -9.83 20250204 35800 35.75 20250110 66800 -27.25 20240307 35800 35.75 20250110 1.05 N 357550 500 27 억 23353 N N 0 N 00 N
11 20250305 151120 57 100.00 KOSDAQ 화학 N N N N N 48150 350 2 0.73 278334800 5800 49.71 48200 48500 47600 62100 33500 47800 47988.76 0.43 0 701 50200 49000 48400 47200 46600 48700 46900 27 14300 500 34410 50 1 5455000 2627 76.07 7.29 12 0.11 633.00 6607.00 66800 20240307 -27.92 35800 20250110 34.50 53900 -10.67 20250204 35800 34.50 20250110 66800 -27.92 20240307 35800 34.50 20250110 1.05 N 357550 500 27 억 23353 N N 0 N 00 N
12 20250305 141120 57 100.00 KOSDAQ 화학 N N N N N 48000 200 2 0.42 236610250 4932 42.27 48200 48500 47600 62100 33500 47800 47974.50 0.43 0 536 50200 49000 48400 47200 46600 48700 46900 27 14300 500 34410 50 1 5455000 2618 75.83 7.27 12 0.09 633.00 6607.00 66800 20240307 -28.14 35800 20250110 34.08 53900 -10.95 20250204 35800 34.08 20250110 66800 -28.14 20240307 35800 34.08 20250110 1.05 N 357550 500 27 억 23353 N N 0 N 00 N