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
445180/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
20250306,161222,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,6030,-100,5,-1.63,118697850,19623,131.54,6130,6220,5950,7960,4300,6130,6048.91,1.33,0,-9340,6263,6196,6133,6066,6003,6230,6100,84,1830,500,3920,10,1,16769188,1011,7.20,1.21,12,0.12,837.00,4965.00,14420,20240222,-58.18,4610,20241210,30.80,6900,-12.61,20250219,5250,14.86,20250102,14390,-58.10,20240405,4610,30.80,20241210,1.55,N,445180,500,83 억,,223382,N,N,0,N,00,N
20250306,151222,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,6020,-110,5,-1.79,108772620,17974,120.49,6130,6220,5950,7960,4300,6130,6051.66,1.33,0,-9061,6263,6196,6133,6066,6003,6230,6100,84,1830,500,3920,10,1,16769188,1010,7.19,1.21,12,0.11,837.00,4965.00,14420,20240222,-58.25,4610,20241210,30.59,6900,-12.75,20250219,5250,14.67,20250102,14390,-58.17,20240405,4610,30.59,20241210,1.55,N,445180,500,83 억,,223382,N,N,0,N,00,N
20250306,141221,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,6020,-110,5,-1.79,99167950,16376,109.77,6130,6220,5950,7960,4300,6130,6055.69,1.33,0,-8967,6263,6196,6133,6066,6003,6230,6100,84,1830,500,3920,10,1,16769188,1010,7.19,1.21,12,0.10,837.00,4965.00,14420,20240222,-58.25,4610,20241210,30.59,6900,-12.75,20250219,5250,14.67,20250102,14390,-58.17,20240405,4610,30.59,20241210,1.55,N,445180,500,83 억,,223382,N,N,0,N,00,N
20250306,131222,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,6040,-90,5,-1.47,82951110,13687,91.75,6130,6220,5950,7960,4300,6130,6060.58,1.33,0,-8600,6263,6196,6133,6066,6003,6230,6100,84,1830,500,3920,10,1,16769188,1013,7.22,1.22,12,0.08,837.00,4965.00,14420,20240222,-58.11,4610,20241210,31.02,6900,-12.46,20250219,5250,15.05,20250102,14390,-58.03,20240405,4610,31.02,20241210,1.55,N,445180,500,83 억,,223382,N,N,0,N,00,N
20250306,121221,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,6050,-80,5,-1.31,64523820,10648,71.38,6130,6220,5950,7960,4300,6130,6059.71,1.33,0,-6573,6263,6196,6133,6066,6003,6230,6100,84,1830,500,3920,10,1,16769188,1015,7.23,1.22,12,0.06,837.00,4965.00,14420,20240222,-58.04,4610,20241210,31.24,6900,-12.32,20250219,5250,15.24,20250102,14390,-57.96,20240405,4610,31.24,20241210,1.55,N,445180,500,83 억,,223382,N,N,0,N,00,N
20250306,111217,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,6030,-100,5,-1.63,55067520,9082,60.88,6130,6220,5950,7960,4300,6130,6063.37,1.33,0,-5334,6263,6196,6133,6066,6003,6230,6100,84,1830,500,3920,10,1,16769188,1011,7.20,1.21,12,0.05,837.00,4965.00,14420,20240222,-58.18,4610,20241210,30.80,6900,-12.61,20250219,5250,14.86,20250102,14390,-58.10,20240405,4610,30.80,20241210,1.55,N,445180,500,83 억,,223382,N,N,0,N,00,N
20250306,101220,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,6070,-60,5,-0.98,34086310,5583,37.42,6130,6220,6020,7960,4300,6130,6105.38,1.33,0,-4114,6263,6196,6133,6066,6003,6230,6100,84,1830,500,3920,10,1,16769188,1018,7.25,1.22,12,0.03,837.00,4965.00,14420,20240222,-57.91,4610,20241210,31.67,6900,-12.03,20250219,5250,15.62,20250102,14390,-57.82,20240405,4610,31.67,20241210,1.55,N,445180,500,83 억,,223382,N,N,0,N,00,N
20250306,091225,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,6200,70,2,1.14,1652760,269,1.80,6130,6220,6130,7960,4300,6130,6144.09,1.33,0,-9,6263,6196,6133,6066,6003,6230,6100,84,1830,500,3920,10,1,16769188,1040,7.41,1.25,12,0.00,837.00,4965.00,14420,20240222,-57.00,4610,20241210,34.49,6900,-10.14,20250219,5250,18.10,20250102,14390,-56.91,20240405,4610,34.49,20241210,1.55,N,445180,500,83 억,,223382,N,N,0,N,00,N
20250305,161204,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,6130,50,2,0.82,91182710,14906,50.22,6080,6200,6070,7900,4260,6080,6117.18,1.31,0,3218,6306,6192,6106,5992,5906,6180,5980,84,1820,500,3890,10,1,16769188,1028,7.32,1.23,12,0.09,837.00,4965.00,15000,20240221,-59.13,4610,20241210,32.97,6900,-11.16,20250219,5250,16.76,20250102,14390,-57.40,20240405,4610,32.97,20241210,1.57,N,445180,500,83 억,,220164,N,N,4,N,00,N
20250305,151211,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,6160,80,2,1.32,80690580,13195,44.46,6080,6200,6070,7900,4260,6080,6115.24,1.31,0,3338,6306,6192,6106,5992,5906,6180,5980,84,1820,500,3890,10,1,16769188,1033,7.36,1.24,12,0.08,837.00,4965.00,15000,20240221,-58.93,4610,20241210,33.62,6900,-10.72,20250219,5250,17.33,20250102,14390,-57.19,20240405,4610,33.62,20241210,1.57,N,445180,500,83 억,,220164,N,N,4,N,00,N
20250305,141212,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,6150,70,2,1.15,74197430,12140,40.90,6080,6200,6070,7900,4260,6080,6111.81,1.31,0,2825,6306,6192,6106,5992,5906,6180,5980,84,1820,500,3890,10,1,16769188,1031,7.35,1.24,12,0.07,837.00,4965.00,15000,20240221,-59.00,4610,20241210,33.41,6900,-10.87,20250219,5250,17.14,20250102,14390,-57.26,20240405,4610,33.41,20241210,1.57,N,445180,500,83 억,,220164,N,N,4,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 161222 57 100.00 KOSDAQ 화학 N N N N N 6030 -100 5 -1.63 118697850 19623 131.54 6130 6220 5950 7960 4300 6130 6048.91 1.33 0 -9340 6263 6196 6133 6066 6003 6230 6100 84 1830 500 3920 10 1 16769188 1011 7.20 1.21 12 0.12 837.00 4965.00 14420 20240222 -58.18 4610 20241210 30.80 6900 -12.61 20250219 5250 14.86 20250102 14390 -58.10 20240405 4610 30.80 20241210 1.55 N 445180 500 83 억 223382 N N 0 N 00 N
3 20250306 151222 57 100.00 KOSDAQ 화학 N N N N N 6020 -110 5 -1.79 108772620 17974 120.49 6130 6220 5950 7960 4300 6130 6051.66 1.33 0 -9061 6263 6196 6133 6066 6003 6230 6100 84 1830 500 3920 10 1 16769188 1010 7.19 1.21 12 0.11 837.00 4965.00 14420 20240222 -58.25 4610 20241210 30.59 6900 -12.75 20250219 5250 14.67 20250102 14390 -58.17 20240405 4610 30.59 20241210 1.55 N 445180 500 83 억 223382 N N 0 N 00 N
4 20250306 141221 57 100.00 KOSDAQ 화학 N N N N N 6020 -110 5 -1.79 99167950 16376 109.77 6130 6220 5950 7960 4300 6130 6055.69 1.33 0 -8967 6263 6196 6133 6066 6003 6230 6100 84 1830 500 3920 10 1 16769188 1010 7.19 1.21 12 0.10 837.00 4965.00 14420 20240222 -58.25 4610 20241210 30.59 6900 -12.75 20250219 5250 14.67 20250102 14390 -58.17 20240405 4610 30.59 20241210 1.55 N 445180 500 83 억 223382 N N 0 N 00 N
5 20250306 131222 57 100.00 KOSDAQ 화학 N N N N N 6040 -90 5 -1.47 82951110 13687 91.75 6130 6220 5950 7960 4300 6130 6060.58 1.33 0 -8600 6263 6196 6133 6066 6003 6230 6100 84 1830 500 3920 10 1 16769188 1013 7.22 1.22 12 0.08 837.00 4965.00 14420 20240222 -58.11 4610 20241210 31.02 6900 -12.46 20250219 5250 15.05 20250102 14390 -58.03 20240405 4610 31.02 20241210 1.55 N 445180 500 83 억 223382 N N 0 N 00 N
6 20250306 121221 57 100.00 KOSDAQ 화학 N N N N N 6050 -80 5 -1.31 64523820 10648 71.38 6130 6220 5950 7960 4300 6130 6059.71 1.33 0 -6573 6263 6196 6133 6066 6003 6230 6100 84 1830 500 3920 10 1 16769188 1015 7.23 1.22 12 0.06 837.00 4965.00 14420 20240222 -58.04 4610 20241210 31.24 6900 -12.32 20250219 5250 15.24 20250102 14390 -57.96 20240405 4610 31.24 20241210 1.55 N 445180 500 83 억 223382 N N 0 N 00 N
7 20250306 111217 57 100.00 KOSDAQ 화학 N N N N N 6030 -100 5 -1.63 55067520 9082 60.88 6130 6220 5950 7960 4300 6130 6063.37 1.33 0 -5334 6263 6196 6133 6066 6003 6230 6100 84 1830 500 3920 10 1 16769188 1011 7.20 1.21 12 0.05 837.00 4965.00 14420 20240222 -58.18 4610 20241210 30.80 6900 -12.61 20250219 5250 14.86 20250102 14390 -58.10 20240405 4610 30.80 20241210 1.55 N 445180 500 83 억 223382 N N 0 N 00 N
8 20250306 101220 57 100.00 KOSDAQ 화학 N N N N N 6070 -60 5 -0.98 34086310 5583 37.42 6130 6220 6020 7960 4300 6130 6105.38 1.33 0 -4114 6263 6196 6133 6066 6003 6230 6100 84 1830 500 3920 10 1 16769188 1018 7.25 1.22 12 0.03 837.00 4965.00 14420 20240222 -57.91 4610 20241210 31.67 6900 -12.03 20250219 5250 15.62 20250102 14390 -57.82 20240405 4610 31.67 20241210 1.55 N 445180 500 83 억 223382 N N 0 N 00 N
9 20250306 091225 57 100.00 KOSDAQ 화학 N N N N N 6200 70 2 1.14 1652760 269 1.80 6130 6220 6130 7960 4300 6130 6144.09 1.33 0 -9 6263 6196 6133 6066 6003 6230 6100 84 1830 500 3920 10 1 16769188 1040 7.41 1.25 12 0.00 837.00 4965.00 14420 20240222 -57.00 4610 20241210 34.49 6900 -10.14 20250219 5250 18.10 20250102 14390 -56.91 20240405 4610 34.49 20241210 1.55 N 445180 500 83 억 223382 N N 0 N 00 N
10 20250305 161204 57 100.00 KOSDAQ 화학 N N N N N 6130 50 2 0.82 91182710 14906 50.22 6080 6200 6070 7900 4260 6080 6117.18 1.31 0 3218 6306 6192 6106 5992 5906 6180 5980 84 1820 500 3890 10 1 16769188 1028 7.32 1.23 12 0.09 837.00 4965.00 15000 20240221 -59.13 4610 20241210 32.97 6900 -11.16 20250219 5250 16.76 20250102 14390 -57.40 20240405 4610 32.97 20241210 1.57 N 445180 500 83 억 220164 N N 4 N 00 N
11 20250305 151211 57 100.00 KOSDAQ 화학 N N N N N 6160 80 2 1.32 80690580 13195 44.46 6080 6200 6070 7900 4260 6080 6115.24 1.31 0 3338 6306 6192 6106 5992 5906 6180 5980 84 1820 500 3890 10 1 16769188 1033 7.36 1.24 12 0.08 837.00 4965.00 15000 20240221 -58.93 4610 20241210 33.62 6900 -10.72 20250219 5250 17.33 20250102 14390 -57.19 20240405 4610 33.62 20241210 1.57 N 445180 500 83 억 220164 N N 4 N 00 N
12 20250305 141212 57 100.00 KOSDAQ 화학 N N N N N 6150 70 2 1.15 74197430 12140 40.90 6080 6200 6070 7900 4260 6080 6111.81 1.31 0 2825 6306 6192 6106 5992 5906 6180 5980 84 1820 500 3890 10 1 16769188 1031 7.35 1.24 12 0.07 837.00 4965.00 15000 20240221 -59.00 4610 20241210 33.41 6900 -10.87 20250219 5250 17.14 20250102 14390 -57.26 20240405 4610 33.41 20241210 1.57 N 445180 500 83 억 220164 N N 4 N 00 N