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
406820/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
20250306,161200,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,13850,650,2,4.92,1271116665,92760,205.17,13100,14300,13040,17160,9240,13200,13703.24,0.80,0,6223,13973,13586,13323,12936,12673,13455,12805,18,3960,500,8440,10,1,3534040,489,-5.27,1.39,12,2.62,-2629.00,9930.00,29150,20240604,-52.49,9280,20241210,49.25,15280,-9.36,20250227,10600,30.66,20250102,29150,-52.49,20240604,9280,49.25,20241210,0.93,N,406820,500,17 억,,28311,N,N,0,N,00,N
20250306,151200,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,13800,600,2,4.55,1234386285,90101,199.29,13100,14300,13040,17160,9240,13200,13700.03,0.80,0,6166,13973,13586,13323,12936,12673,13455,12805,18,3960,500,8440,10,1,3534040,488,-5.25,1.39,12,2.55,-2629.00,9930.00,29150,20240604,-52.66,9280,20241210,48.71,15280,-9.69,20250227,10600,30.19,20250102,29150,-52.66,20240604,9280,48.71,20241210,0.93,N,406820,500,17 억,,28311,N,N,0,N,00,N
20250306,141200,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,13800,600,2,4.55,1141736140,83372,184.40,13100,14300,13040,17160,9240,13200,13694.48,0.80,0,5743,13973,13586,13323,12936,12673,13455,12805,18,3960,500,8440,10,1,3534040,488,-5.25,1.39,12,2.36,-2629.00,9930.00,29150,20240604,-52.66,9280,20241210,48.71,15280,-9.69,20250227,10600,30.19,20250102,29150,-52.66,20240604,9280,48.71,20241210,0.93,N,406820,500,17 억,,28311,N,N,0,N,00,N
20250306,131200,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,13600,400,2,3.03,1072258980,78302,173.19,13100,14300,13040,17160,9240,13200,13693.89,0.80,0,5313,13973,13586,13323,12936,12673,13455,12805,18,3960,500,8440,10,1,3534040,481,-5.17,1.37,12,2.22,-2629.00,9930.00,29150,20240604,-53.34,9280,20241210,46.55,15280,-10.99,20250227,10600,28.30,20250102,29150,-53.34,20240604,9280,46.55,20241210,0.93,N,406820,500,17 억,,28311,N,N,0,N,00,N
20250306,121159,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,13910,710,2,5.38,876352180,64031,141.62,13100,14300,13040,17160,9240,13200,13686.37,0.80,0,5024,13973,13586,13323,12936,12673,13455,12805,18,3960,500,8440,10,1,3534040,492,-5.29,1.40,12,1.81,-2629.00,9930.00,29150,20240604,-52.28,9280,20241210,49.89,15280,-8.97,20250227,10600,31.23,20250102,29150,-52.28,20240604,9280,49.89,20241210,0.93,N,406820,500,17 억,,28311,N,N,0,N,00,N
20250306,111156,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,13650,450,2,3.41,394627940,29410,65.05,13100,13790,13040,17160,9240,13200,13418.16,0.80,0,3126,13973,13586,13323,12936,12673,13455,12805,18,3960,500,8440,10,1,3534040,482,-5.19,1.37,12,0.83,-2629.00,9930.00,29150,20240604,-53.17,9280,20241210,47.09,15280,-10.67,20250227,10600,28.77,20250102,29150,-53.17,20240604,9280,47.09,20241210,0.93,N,406820,500,17 억,,28311,N,N,0,N,00,N
20250306,101158,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,13340,140,2,1.06,127558450,9697,21.45,13100,13360,13040,17160,9240,13200,13154.42,0.80,0,-200,13973,13586,13323,12936,12673,13455,12805,18,3960,500,8440,10,1,3534040,471,-5.07,1.34,12,0.27,-2629.00,9930.00,29150,20240604,-54.24,9280,20241210,43.75,15280,-12.70,20250227,10600,25.85,20250102,29150,-54.24,20240604,9280,43.75,20241210,0.93,N,406820,500,17 억,,28311,N,N,0,N,00,N
20250306,091203,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,13150,-50,5,-0.38,16125710,1229,2.72,13100,13170,13080,17160,9240,13200,13121.00,0.80,0,-306,13973,13586,13323,12936,12673,13455,12805,18,3960,500,8440,10,1,3534040,465,-5.00,1.32,12,0.03,-2629.00,9930.00,29150,20240604,-54.89,9280,20241210,41.70,15280,-13.94,20250227,10600,24.06,20250102,29150,-54.89,20240604,9280,41.70,20241210,0.93,N,406820,500,17 억,,28311,N,N,0,N,00,N
20250305,161143,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,13200,250,2,1.93,601221170,45013,85.28,13250,13710,13060,16830,9070,12950,13356.81,0.76,0,1614,14163,13556,13133,12526,12103,13345,12315,18,3880,500,8280,10,1,3534040,466,-5.02,1.33,12,1.27,-2629.00,9930.00,29150,20240604,-54.72,9280,20241210,42.24,15280,-13.61,20250227,10600,24.53,20250102,29150,-54.72,20240604,9280,42.24,20241210,1.05,N,406820,500,17 억,,26719,N,N,0,N,00,N
20250305,151150,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,13210,260,2,2.01,571071090,42725,80.95,13250,13710,13060,16830,9070,12950,13366.20,0.76,0,1557,14163,13556,13133,12526,12103,13345,12315,18,3880,500,8280,10,1,3534040,467,-5.02,1.33,12,1.21,-2629.00,9930.00,29150,20240604,-54.68,9280,20241210,42.35,15280,-13.55,20250227,10600,24.62,20250102,29150,-54.68,20240604,9280,42.35,20241210,1.05,N,406820,500,17 억,,26719,N,N,0,N,00,N
20250305,141150,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,13100,150,2,1.16,553659280,41402,78.44,13250,13710,13060,16830,9070,12950,13372.77,0.76,0,1673,14163,13556,13133,12526,12103,13345,12315,18,3880,500,8280,10,1,3534040,463,-4.98,1.32,12,1.17,-2629.00,9930.00,29150,20240604,-55.06,9280,20241210,41.16,15280,-14.27,20250227,10600,23.58,20250102,29150,-55.06,20240604,9280,41.16,20241210,1.05,N,406820,500,17 억,,26719,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 161200 57 100.00 KOSDAQ 화학 N N N N N 13850 650 2 4.92 1271116665 92760 205.17 13100 14300 13040 17160 9240 13200 13703.24 0.80 0 6223 13973 13586 13323 12936 12673 13455 12805 18 3960 500 8440 10 1 3534040 489 -5.27 1.39 12 2.62 -2629.00 9930.00 29150 20240604 -52.49 9280 20241210 49.25 15280 -9.36 20250227 10600 30.66 20250102 29150 -52.49 20240604 9280 49.25 20241210 0.93 N 406820 500 17 억 28311 N N 0 N 00 N
3 20250306 151200 57 100.00 KOSDAQ 화학 N N N N N 13800 600 2 4.55 1234386285 90101 199.29 13100 14300 13040 17160 9240 13200 13700.03 0.80 0 6166 13973 13586 13323 12936 12673 13455 12805 18 3960 500 8440 10 1 3534040 488 -5.25 1.39 12 2.55 -2629.00 9930.00 29150 20240604 -52.66 9280 20241210 48.71 15280 -9.69 20250227 10600 30.19 20250102 29150 -52.66 20240604 9280 48.71 20241210 0.93 N 406820 500 17 억 28311 N N 0 N 00 N
4 20250306 141200 57 100.00 KOSDAQ 화학 N N N N N 13800 600 2 4.55 1141736140 83372 184.40 13100 14300 13040 17160 9240 13200 13694.48 0.80 0 5743 13973 13586 13323 12936 12673 13455 12805 18 3960 500 8440 10 1 3534040 488 -5.25 1.39 12 2.36 -2629.00 9930.00 29150 20240604 -52.66 9280 20241210 48.71 15280 -9.69 20250227 10600 30.19 20250102 29150 -52.66 20240604 9280 48.71 20241210 0.93 N 406820 500 17 억 28311 N N 0 N 00 N
5 20250306 131200 57 100.00 KOSDAQ 화학 N N N N N 13600 400 2 3.03 1072258980 78302 173.19 13100 14300 13040 17160 9240 13200 13693.89 0.80 0 5313 13973 13586 13323 12936 12673 13455 12805 18 3960 500 8440 10 1 3534040 481 -5.17 1.37 12 2.22 -2629.00 9930.00 29150 20240604 -53.34 9280 20241210 46.55 15280 -10.99 20250227 10600 28.30 20250102 29150 -53.34 20240604 9280 46.55 20241210 0.93 N 406820 500 17 억 28311 N N 0 N 00 N
6 20250306 121159 57 100.00 KOSDAQ 화학 N N N N N 13910 710 2 5.38 876352180 64031 141.62 13100 14300 13040 17160 9240 13200 13686.37 0.80 0 5024 13973 13586 13323 12936 12673 13455 12805 18 3960 500 8440 10 1 3534040 492 -5.29 1.40 12 1.81 -2629.00 9930.00 29150 20240604 -52.28 9280 20241210 49.89 15280 -8.97 20250227 10600 31.23 20250102 29150 -52.28 20240604 9280 49.89 20241210 0.93 N 406820 500 17 억 28311 N N 0 N 00 N
7 20250306 111156 57 100.00 KOSDAQ 화학 N N N N N 13650 450 2 3.41 394627940 29410 65.05 13100 13790 13040 17160 9240 13200 13418.16 0.80 0 3126 13973 13586 13323 12936 12673 13455 12805 18 3960 500 8440 10 1 3534040 482 -5.19 1.37 12 0.83 -2629.00 9930.00 29150 20240604 -53.17 9280 20241210 47.09 15280 -10.67 20250227 10600 28.77 20250102 29150 -53.17 20240604 9280 47.09 20241210 0.93 N 406820 500 17 억 28311 N N 0 N 00 N
8 20250306 101158 57 100.00 KOSDAQ 화학 N N N N N 13340 140 2 1.06 127558450 9697 21.45 13100 13360 13040 17160 9240 13200 13154.42 0.80 0 -200 13973 13586 13323 12936 12673 13455 12805 18 3960 500 8440 10 1 3534040 471 -5.07 1.34 12 0.27 -2629.00 9930.00 29150 20240604 -54.24 9280 20241210 43.75 15280 -12.70 20250227 10600 25.85 20250102 29150 -54.24 20240604 9280 43.75 20241210 0.93 N 406820 500 17 억 28311 N N 0 N 00 N
9 20250306 091203 57 100.00 KOSDAQ 화학 N N N N N 13150 -50 5 -0.38 16125710 1229 2.72 13100 13170 13080 17160 9240 13200 13121.00 0.80 0 -306 13973 13586 13323 12936 12673 13455 12805 18 3960 500 8440 10 1 3534040 465 -5.00 1.32 12 0.03 -2629.00 9930.00 29150 20240604 -54.89 9280 20241210 41.70 15280 -13.94 20250227 10600 24.06 20250102 29150 -54.89 20240604 9280 41.70 20241210 0.93 N 406820 500 17 억 28311 N N 0 N 00 N
10 20250305 161143 57 100.00 KOSDAQ 화학 N N N N N 13200 250 2 1.93 601221170 45013 85.28 13250 13710 13060 16830 9070 12950 13356.81 0.76 0 1614 14163 13556 13133 12526 12103 13345 12315 18 3880 500 8280 10 1 3534040 466 -5.02 1.33 12 1.27 -2629.00 9930.00 29150 20240604 -54.72 9280 20241210 42.24 15280 -13.61 20250227 10600 24.53 20250102 29150 -54.72 20240604 9280 42.24 20241210 1.05 N 406820 500 17 억 26719 N N 0 N 00 N
11 20250305 151150 57 100.00 KOSDAQ 화학 N N N N N 13210 260 2 2.01 571071090 42725 80.95 13250 13710 13060 16830 9070 12950 13366.20 0.76 0 1557 14163 13556 13133 12526 12103 13345 12315 18 3880 500 8280 10 1 3534040 467 -5.02 1.33 12 1.21 -2629.00 9930.00 29150 20240604 -54.68 9280 20241210 42.35 15280 -13.55 20250227 10600 24.62 20250102 29150 -54.68 20240604 9280 42.35 20241210 1.05 N 406820 500 17 억 26719 N N 0 N 00 N
12 20250305 141150 57 100.00 KOSDAQ 화학 N N N N N 13100 150 2 1.16 553659280 41402 78.44 13250 13710 13060 16830 9070 12950 13372.77 0.76 0 1673 14163 13556 13133 12526 12103 13345 12315 18 3880 500 8280 10 1 3534040 463 -4.98 1.32 12 1.17 -2629.00 9930.00 29150 20240604 -55.06 9280 20241210 41.16 15280 -14.27 20250227 10600 23.58 20250102 29150 -55.06 20240604 9280 41.16 20241210 1.05 N 406820 500 17 억 26719 N N 0 N 00 N