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
451250/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
20250306,161230,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,9820,0,3,0.00,3462273685,348580,123.49,9800,10150,9580,12760,6880,9820,9932.94,0.45,0,-16775,10353,10086,9893,9626,9433,9990,9530,50,2940,500,6080,10,1,10089877,991,12.29,3.40,12,3.45,799.00,2885.00,25400,20240614,-61.34,8010,20241209,22.60,11570,-15.13,20250109,8770,11.97,20250203,25400,-61.34,20240614,8010,22.60,20241209,2.73,N,451250,500,50 억,,45416,N,N,0,N,00,N
20250306,151230,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,9850,30,2,0.31,3391401075,341367,120.94,9800,10150,9580,12760,6880,9820,9934.87,0.45,0,-17988,10353,10086,9893,9626,9433,9990,9530,50,2940,500,6080,10,1,10089877,994,12.33,3.41,12,3.38,799.00,2885.00,25400,20240614,-61.22,8010,20241209,22.97,11570,-14.87,20250109,8770,12.31,20250203,25400,-61.22,20240614,8010,22.97,20241209,2.73,N,451250,500,50 억,,45416,N,N,0,N,00,N
20250306,141229,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,9970,150,2,1.53,3145593035,316410,112.10,9800,10150,9580,12760,6880,9820,9941.63,0.45,0,-19688,10353,10086,9893,9626,9433,9990,9530,50,2940,500,6080,10,1,10089877,1006,12.48,3.46,12,3.14,799.00,2885.00,25400,20240614,-60.75,8010,20241209,24.47,11570,-13.83,20250109,8770,13.68,20250203,25400,-60.75,20240614,8010,24.47,20241209,2.73,N,451250,500,50 억,,45416,N,N,0,N,00,N
20250306,131230,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,10000,180,2,1.83,2924777125,294151,104.21,9800,10150,9580,12760,6880,9820,9943.24,0.45,0,-22097,10353,10086,9893,9626,9433,9990,9530,50,2940,500,6080,10,1,10089877,1009,12.52,3.47,12,2.92,799.00,2885.00,25400,20240614,-60.63,8010,20241209,24.84,11570,-13.57,20250109,8770,14.03,20250203,25400,-60.63,20240614,8010,24.84,20241209,2.73,N,451250,500,50 억,,45416,N,N,0,N,00,N
20250306,121229,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,10050,230,2,2.34,2749789895,276637,98.01,9800,10150,9580,12760,6880,9820,9940.20,0.45,0,-23986,10353,10086,9893,9626,9433,9990,9530,50,2940,500,6080,10,1,10089877,1014,12.58,3.48,12,2.74,799.00,2885.00,25400,20240614,-60.43,8010,20241209,25.47,11570,-13.14,20250109,8770,14.60,20250203,25400,-60.43,20240614,8010,25.47,20241209,2.73,N,451250,500,50 억,,45416,N,N,0,N,00,N
20250306,111225,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,10050,230,2,2.34,2508891100,252519,89.46,9800,10150,9580,12760,6880,9820,9935.59,0.45,0,-25716,10353,10086,9893,9626,9433,9990,9530,50,2940,500,6080,10,1,10089877,1014,12.58,3.48,12,2.50,799.00,2885.00,25400,20240614,-60.43,8010,20241209,25.47,11570,-13.14,20250109,8770,14.60,20250203,25400,-60.43,20240614,8010,25.47,20241209,2.73,N,451250,500,50 억,,45416,N,N,0,N,00,N
20250306,101228,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,9880,60,2,0.61,766023435,78778,27.91,9800,9900,9580,12760,6880,9820,9723.45,0.45,0,479,10353,10086,9893,9626,9433,9990,9530,50,2940,500,6080,10,1,10089877,997,12.37,3.42,12,0.78,799.00,2885.00,25400,20240614,-61.10,8010,20241209,23.35,11570,-14.61,20250109,8770,12.66,20250203,25400,-61.10,20240614,8010,23.35,20241209,2.73,N,451250,500,50 억,,45416,N,N,0,N,00,N
20250306,091233,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,9640,-180,5,-1.83,354221280,36670,12.99,9800,9800,9580,12760,6880,9820,9658.36,0.45,0,-2561,10353,10086,9893,9626,9433,9990,9530,50,2940,500,6080,10,1,10089877,973,12.07,3.34,12,0.36,799.00,2885.00,25400,20240614,-62.05,8010,20241209,20.35,11570,-16.68,20250109,8770,9.92,20250203,25400,-62.05,20240614,8010,20.35,20241209,2.73,N,451250,500,50 억,,45416,N,N,0,N,00,N
20250305,161212,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,9820,-200,5,-2.00,2708057930,274685,68.61,9990,10160,9700,13020,7020,10020,9858.81,0.23,0,20989,10540,10280,10070,9810,9600,10410,9940,50,3000,500,6210,10,1,10089877,991,12.29,3.40,12,2.72,799.00,2885.00,25400,20240614,-61.34,8010,20241209,22.60,11570,-15.13,20250109,8770,11.97,20250203,25400,-61.34,20240614,8010,22.60,20241209,2.90,N,451250,500,50 억,,23637,N,N,0,N,00,N
20250305,151219,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,9770,-250,5,-2.50,2625086570,266225,66.49,9990,10160,9700,13020,7020,10020,9860.34,0.23,0,21522,10540,10280,10070,9810,9600,10410,9940,50,3000,500,6210,10,1,10089877,986,12.23,3.39,12,2.64,799.00,2885.00,25400,20240614,-61.54,8010,20241209,21.97,11570,-15.56,20250109,8770,11.40,20250203,25400,-61.54,20240614,8010,21.97,20241209,2.90,N,451250,500,50 억,,23637,N,N,0,N,00,N
20250305,141220,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,9730,-290,5,-2.89,2411623965,244320,61.02,9990,10160,9700,13020,7020,10020,9870.69,0.23,0,15050,10540,10280,10070,9810,9600,10410,9940,50,3000,500,6210,10,1,10089877,982,12.18,3.37,12,2.42,799.00,2885.00,25400,20240614,-61.69,8010,20241209,21.47,11570,-15.90,20250109,8770,10.95,20250203,25400,-61.69,20240614,8010,21.47,20241209,2.90,N,451250,500,50 억,,23637,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 161230 57 100.00 KOSDAQ 화학 N N N N N 9820 0 3 0.00 3462273685 348580 123.49 9800 10150 9580 12760 6880 9820 9932.94 0.45 0 -16775 10353 10086 9893 9626 9433 9990 9530 50 2940 500 6080 10 1 10089877 991 12.29 3.40 12 3.45 799.00 2885.00 25400 20240614 -61.34 8010 20241209 22.60 11570 -15.13 20250109 8770 11.97 20250203 25400 -61.34 20240614 8010 22.60 20241209 2.73 N 451250 500 50 억 45416 N N 0 N 00 N
3 20250306 151230 57 100.00 KOSDAQ 화학 N N N N N 9850 30 2 0.31 3391401075 341367 120.94 9800 10150 9580 12760 6880 9820 9934.87 0.45 0 -17988 10353 10086 9893 9626 9433 9990 9530 50 2940 500 6080 10 1 10089877 994 12.33 3.41 12 3.38 799.00 2885.00 25400 20240614 -61.22 8010 20241209 22.97 11570 -14.87 20250109 8770 12.31 20250203 25400 -61.22 20240614 8010 22.97 20241209 2.73 N 451250 500 50 억 45416 N N 0 N 00 N
4 20250306 141229 57 100.00 KOSDAQ 화학 N N N N N 9970 150 2 1.53 3145593035 316410 112.10 9800 10150 9580 12760 6880 9820 9941.63 0.45 0 -19688 10353 10086 9893 9626 9433 9990 9530 50 2940 500 6080 10 1 10089877 1006 12.48 3.46 12 3.14 799.00 2885.00 25400 20240614 -60.75 8010 20241209 24.47 11570 -13.83 20250109 8770 13.68 20250203 25400 -60.75 20240614 8010 24.47 20241209 2.73 N 451250 500 50 억 45416 N N 0 N 00 N
5 20250306 131230 57 100.00 KOSDAQ 화학 N N N N N 10000 180 2 1.83 2924777125 294151 104.21 9800 10150 9580 12760 6880 9820 9943.24 0.45 0 -22097 10353 10086 9893 9626 9433 9990 9530 50 2940 500 6080 10 1 10089877 1009 12.52 3.47 12 2.92 799.00 2885.00 25400 20240614 -60.63 8010 20241209 24.84 11570 -13.57 20250109 8770 14.03 20250203 25400 -60.63 20240614 8010 24.84 20241209 2.73 N 451250 500 50 억 45416 N N 0 N 00 N
6 20250306 121229 57 100.00 KOSDAQ 화학 N N N N N 10050 230 2 2.34 2749789895 276637 98.01 9800 10150 9580 12760 6880 9820 9940.20 0.45 0 -23986 10353 10086 9893 9626 9433 9990 9530 50 2940 500 6080 10 1 10089877 1014 12.58 3.48 12 2.74 799.00 2885.00 25400 20240614 -60.43 8010 20241209 25.47 11570 -13.14 20250109 8770 14.60 20250203 25400 -60.43 20240614 8010 25.47 20241209 2.73 N 451250 500 50 억 45416 N N 0 N 00 N
7 20250306 111225 57 100.00 KOSDAQ 화학 N N N N N 10050 230 2 2.34 2508891100 252519 89.46 9800 10150 9580 12760 6880 9820 9935.59 0.45 0 -25716 10353 10086 9893 9626 9433 9990 9530 50 2940 500 6080 10 1 10089877 1014 12.58 3.48 12 2.50 799.00 2885.00 25400 20240614 -60.43 8010 20241209 25.47 11570 -13.14 20250109 8770 14.60 20250203 25400 -60.43 20240614 8010 25.47 20241209 2.73 N 451250 500 50 억 45416 N N 0 N 00 N
8 20250306 101228 57 100.00 KOSDAQ 화학 N N N N N 9880 60 2 0.61 766023435 78778 27.91 9800 9900 9580 12760 6880 9820 9723.45 0.45 0 479 10353 10086 9893 9626 9433 9990 9530 50 2940 500 6080 10 1 10089877 997 12.37 3.42 12 0.78 799.00 2885.00 25400 20240614 -61.10 8010 20241209 23.35 11570 -14.61 20250109 8770 12.66 20250203 25400 -61.10 20240614 8010 23.35 20241209 2.73 N 451250 500 50 억 45416 N N 0 N 00 N
9 20250306 091233 57 100.00 KOSDAQ 화학 N N N N N 9640 -180 5 -1.83 354221280 36670 12.99 9800 9800 9580 12760 6880 9820 9658.36 0.45 0 -2561 10353 10086 9893 9626 9433 9990 9530 50 2940 500 6080 10 1 10089877 973 12.07 3.34 12 0.36 799.00 2885.00 25400 20240614 -62.05 8010 20241209 20.35 11570 -16.68 20250109 8770 9.92 20250203 25400 -62.05 20240614 8010 20.35 20241209 2.73 N 451250 500 50 억 45416 N N 0 N 00 N
10 20250305 161212 57 100.00 KOSDAQ 화학 N N N N N 9820 -200 5 -2.00 2708057930 274685 68.61 9990 10160 9700 13020 7020 10020 9858.81 0.23 0 20989 10540 10280 10070 9810 9600 10410 9940 50 3000 500 6210 10 1 10089877 991 12.29 3.40 12 2.72 799.00 2885.00 25400 20240614 -61.34 8010 20241209 22.60 11570 -15.13 20250109 8770 11.97 20250203 25400 -61.34 20240614 8010 22.60 20241209 2.90 N 451250 500 50 억 23637 N N 0 N 00 N
11 20250305 151219 57 100.00 KOSDAQ 화학 N N N N N 9770 -250 5 -2.50 2625086570 266225 66.49 9990 10160 9700 13020 7020 10020 9860.34 0.23 0 21522 10540 10280 10070 9810 9600 10410 9940 50 3000 500 6210 10 1 10089877 986 12.23 3.39 12 2.64 799.00 2885.00 25400 20240614 -61.54 8010 20241209 21.97 11570 -15.56 20250109 8770 11.40 20250203 25400 -61.54 20240614 8010 21.97 20241209 2.90 N 451250 500 50 억 23637 N N 0 N 00 N
12 20250305 141220 57 100.00 KOSDAQ 화학 N N N N N 9730 -290 5 -2.89 2411623965 244320 61.02 9990 10160 9700 13020 7020 10020 9870.69 0.23 0 15050 10540 10280 10070 9810 9600 10410 9940 50 3000 500 6210 10 1 10089877 982 12.18 3.37 12 2.42 799.00 2885.00 25400 20240614 -61.69 8010 20241209 21.47 11570 -15.90 20250109 8770 10.95 20250203 25400 -61.69 20240614 8010 21.47 20241209 2.90 N 451250 500 50 억 23637 N N 0 N 00 N