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
453860/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
20250306,161234,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,19760,-290,5,-1.45,523687970,26351,73.20,20050,20250,19500,26050,14050,20050,19873.66,0.80,0,-3512,21370,20710,20340,19680,19310,20525,19495,28,6000,500,14030,10,1,5657215,1118,12.79,2.39,12,0.47,1545.00,8273.00,51800,20240529,-61.85,16100,20241210,22.73,23750,-16.80,20250227,16590,19.11,20250210,51800,-61.85,20240529,16100,22.73,20241210,2.88,N,453860,500,28 억,,45337,N,N,1,N,00,N
20250306,151235,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,19790,-260,5,-1.30,474580410,23868,66.31,20050,20250,19500,26050,14050,20050,19883.54,0.80,0,-2733,21370,20710,20340,19680,19310,20525,19495,28,6000,500,14030,10,1,5657215,1120,12.81,2.39,12,0.42,1545.00,8273.00,51800,20240529,-61.80,16100,20241210,22.92,23750,-16.67,20250227,16590,19.29,20250210,51800,-61.80,20240529,16100,22.92,20241210,2.88,N,453860,500,28 억,,45337,N,N,1,N,00,N
20250306,141234,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,19790,-260,5,-1.30,401820070,20193,56.10,20050,20250,19500,26050,14050,20050,19898.98,0.80,0,-2165,21370,20710,20340,19680,19310,20525,19495,28,6000,500,14030,10,1,5657215,1120,12.81,2.39,12,0.36,1545.00,8273.00,51800,20240529,-61.80,16100,20241210,22.92,23750,-16.67,20250227,16590,19.29,20250210,51800,-61.80,20240529,16100,22.92,20241210,2.88,N,453860,500,28 억,,45337,N,N,1,N,00,N
20250306,131234,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,19840,-210,5,-1.05,362641210,18215,50.60,20050,20250,19500,26050,14050,20050,19908.93,0.80,0,-1111,21370,20710,20340,19680,19310,20525,19495,28,6000,500,14030,10,1,5657215,1122,12.84,2.40,12,0.32,1545.00,8273.00,51800,20240529,-61.70,16100,20241210,23.23,23750,-16.46,20250227,16590,19.59,20250210,51800,-61.70,20240529,16100,23.23,20241210,2.88,N,453860,500,28 억,,45337,N,N,1,N,00,N
20250306,121233,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,19960,-90,5,-0.45,313321200,15735,43.71,20050,20250,19500,26050,14050,20050,19912.37,0.80,0,162,21370,20710,20340,19680,19310,20525,19495,28,6000,500,14030,10,1,5657215,1129,12.92,2.41,12,0.28,1545.00,8273.00,51800,20240529,-61.47,16100,20241210,23.98,23750,-15.96,20250227,16590,20.31,20250210,51800,-61.47,20240529,16100,23.98,20241210,2.88,N,453860,500,28 억,,45337,N,N,1,N,00,N
20250306,111230,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,20100,50,2,0.25,295635200,14848,41.25,20050,20250,19500,26050,14050,20050,19910.78,0.80,0,782,21370,20710,20340,19680,19310,20525,19495,28,6000,500,14030,50,1,5657215,1137,13.01,2.43,12,0.26,1545.00,8273.00,51800,20240529,-61.20,16100,20241210,24.84,23750,-15.37,20250227,16590,21.16,20250210,51800,-61.20,20240529,16100,24.84,20241210,2.88,N,453860,500,28 억,,45337,N,N,1,N,00,N
20250306,101232,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,19900,-150,5,-0.75,166781190,8410,23.36,20050,20050,19500,26050,14050,20050,19831.29,0.80,0,-1126,21370,20710,20340,19680,19310,20525,19495,28,6000,500,14030,10,1,5657215,1126,12.88,2.41,12,0.15,1545.00,8273.00,51800,20240529,-61.58,16100,20241210,23.60,23750,-16.21,20250227,16590,19.95,20250210,51800,-61.58,20240529,16100,23.60,20241210,2.88,N,453860,500,28 억,,45337,N,N,1,N,00,N
20250306,091238,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,19750,-300,5,-1.50,69884590,3536,9.82,20050,20050,19500,26050,14050,20050,19763.74,0.80,0,-558,21370,20710,20340,19680,19310,20525,19495,28,6000,500,14030,10,1,5657215,1117,12.78,2.39,12,0.06,1545.00,8273.00,51800,20240529,-61.87,16100,20241210,22.67,23750,-16.84,20250227,16590,19.05,20250210,51800,-61.87,20240529,16100,22.67,20241210,2.88,N,453860,500,28 억,,45337,N,N,1,N,00,N
20250305,161216,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,20050,-950,5,-4.52,726972145,35826,86.44,20600,21000,19970,27300,14700,21000,20292.09,0.89,0,-5272,22053,21526,20723,20196,19393,21790,20460,28,6300,500,14700,50,1,5657215,1134,12.98,2.42,12,0.63,1545.00,8273.00,51800,20240529,-61.29,16100,20241210,24.53,23750,-15.58,20250227,16590,20.86,20250210,51800,-61.29,20240529,16100,24.53,20241210,2.73,N,453860,500,28 억,,50342,N,N,1,N,00,N
20250305,151224,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,20050,-950,5,-4.52,653581395,32168,77.62,20600,21000,19970,27300,14700,21000,20317.75,0.89,0,-4485,22053,21526,20723,20196,19393,21790,20460,28,6300,500,14700,50,1,5657215,1134,12.98,2.42,12,0.57,1545.00,8273.00,51800,20240529,-61.29,16100,20241210,24.53,23750,-15.58,20250227,16590,20.86,20250210,51800,-61.29,20240529,16100,24.53,20241210,2.73,N,453860,500,28 억,,50342,N,N,1,N,00,N
20250305,141224,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,20200,-800,5,-3.81,563505695,27685,66.80,20600,21000,19970,27300,14700,21000,20354.19,0.89,0,-3736,22053,21526,20723,20196,19393,21790,20460,28,6300,500,14700,50,1,5657215,1143,13.07,2.44,12,0.49,1545.00,8273.00,51800,20240529,-61.00,16100,20241210,25.47,23750,-14.95,20250227,16590,21.76,20250210,51800,-61.00,20240529,16100,25.47,20241210,2.73,N,453860,500,28 억,,50342,N,N,1,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 161234 57 100.00 KOSDAQ 화학 N N N N N 19760 -290 5 -1.45 523687970 26351 73.20 20050 20250 19500 26050 14050 20050 19873.66 0.80 0 -3512 21370 20710 20340 19680 19310 20525 19495 28 6000 500 14030 10 1 5657215 1118 12.79 2.39 12 0.47 1545.00 8273.00 51800 20240529 -61.85 16100 20241210 22.73 23750 -16.80 20250227 16590 19.11 20250210 51800 -61.85 20240529 16100 22.73 20241210 2.88 N 453860 500 28 억 45337 N N 1 N 00 N
3 20250306 151235 57 100.00 KOSDAQ 화학 N N N N N 19790 -260 5 -1.30 474580410 23868 66.31 20050 20250 19500 26050 14050 20050 19883.54 0.80 0 -2733 21370 20710 20340 19680 19310 20525 19495 28 6000 500 14030 10 1 5657215 1120 12.81 2.39 12 0.42 1545.00 8273.00 51800 20240529 -61.80 16100 20241210 22.92 23750 -16.67 20250227 16590 19.29 20250210 51800 -61.80 20240529 16100 22.92 20241210 2.88 N 453860 500 28 억 45337 N N 1 N 00 N
4 20250306 141234 57 100.00 KOSDAQ 화학 N N N N N 19790 -260 5 -1.30 401820070 20193 56.10 20050 20250 19500 26050 14050 20050 19898.98 0.80 0 -2165 21370 20710 20340 19680 19310 20525 19495 28 6000 500 14030 10 1 5657215 1120 12.81 2.39 12 0.36 1545.00 8273.00 51800 20240529 -61.80 16100 20241210 22.92 23750 -16.67 20250227 16590 19.29 20250210 51800 -61.80 20240529 16100 22.92 20241210 2.88 N 453860 500 28 억 45337 N N 1 N 00 N
5 20250306 131234 57 100.00 KOSDAQ 화학 N N N N N 19840 -210 5 -1.05 362641210 18215 50.60 20050 20250 19500 26050 14050 20050 19908.93 0.80 0 -1111 21370 20710 20340 19680 19310 20525 19495 28 6000 500 14030 10 1 5657215 1122 12.84 2.40 12 0.32 1545.00 8273.00 51800 20240529 -61.70 16100 20241210 23.23 23750 -16.46 20250227 16590 19.59 20250210 51800 -61.70 20240529 16100 23.23 20241210 2.88 N 453860 500 28 억 45337 N N 1 N 00 N
6 20250306 121233 57 100.00 KOSDAQ 화학 N N N N N 19960 -90 5 -0.45 313321200 15735 43.71 20050 20250 19500 26050 14050 20050 19912.37 0.80 0 162 21370 20710 20340 19680 19310 20525 19495 28 6000 500 14030 10 1 5657215 1129 12.92 2.41 12 0.28 1545.00 8273.00 51800 20240529 -61.47 16100 20241210 23.98 23750 -15.96 20250227 16590 20.31 20250210 51800 -61.47 20240529 16100 23.98 20241210 2.88 N 453860 500 28 억 45337 N N 1 N 00 N
7 20250306 111230 57 100.00 KOSDAQ 화학 N N N N N 20100 50 2 0.25 295635200 14848 41.25 20050 20250 19500 26050 14050 20050 19910.78 0.80 0 782 21370 20710 20340 19680 19310 20525 19495 28 6000 500 14030 50 1 5657215 1137 13.01 2.43 12 0.26 1545.00 8273.00 51800 20240529 -61.20 16100 20241210 24.84 23750 -15.37 20250227 16590 21.16 20250210 51800 -61.20 20240529 16100 24.84 20241210 2.88 N 453860 500 28 억 45337 N N 1 N 00 N
8 20250306 101232 57 100.00 KOSDAQ 화학 N N N N N 19900 -150 5 -0.75 166781190 8410 23.36 20050 20050 19500 26050 14050 20050 19831.29 0.80 0 -1126 21370 20710 20340 19680 19310 20525 19495 28 6000 500 14030 10 1 5657215 1126 12.88 2.41 12 0.15 1545.00 8273.00 51800 20240529 -61.58 16100 20241210 23.60 23750 -16.21 20250227 16590 19.95 20250210 51800 -61.58 20240529 16100 23.60 20241210 2.88 N 453860 500 28 억 45337 N N 1 N 00 N
9 20250306 091238 57 100.00 KOSDAQ 화학 N N N N N 19750 -300 5 -1.50 69884590 3536 9.82 20050 20050 19500 26050 14050 20050 19763.74 0.80 0 -558 21370 20710 20340 19680 19310 20525 19495 28 6000 500 14030 10 1 5657215 1117 12.78 2.39 12 0.06 1545.00 8273.00 51800 20240529 -61.87 16100 20241210 22.67 23750 -16.84 20250227 16590 19.05 20250210 51800 -61.87 20240529 16100 22.67 20241210 2.88 N 453860 500 28 억 45337 N N 1 N 00 N
10 20250305 161216 57 100.00 KOSDAQ 화학 N N N N N 20050 -950 5 -4.52 726972145 35826 86.44 20600 21000 19970 27300 14700 21000 20292.09 0.89 0 -5272 22053 21526 20723 20196 19393 21790 20460 28 6300 500 14700 50 1 5657215 1134 12.98 2.42 12 0.63 1545.00 8273.00 51800 20240529 -61.29 16100 20241210 24.53 23750 -15.58 20250227 16590 20.86 20250210 51800 -61.29 20240529 16100 24.53 20241210 2.73 N 453860 500 28 억 50342 N N 1 N 00 N
11 20250305 151224 57 100.00 KOSDAQ 화학 N N N N N 20050 -950 5 -4.52 653581395 32168 77.62 20600 21000 19970 27300 14700 21000 20317.75 0.89 0 -4485 22053 21526 20723 20196 19393 21790 20460 28 6300 500 14700 50 1 5657215 1134 12.98 2.42 12 0.57 1545.00 8273.00 51800 20240529 -61.29 16100 20241210 24.53 23750 -15.58 20250227 16590 20.86 20250210 51800 -61.29 20240529 16100 24.53 20241210 2.73 N 453860 500 28 억 50342 N N 1 N 00 N
12 20250305 141224 57 100.00 KOSDAQ 화학 N N N N N 20200 -800 5 -3.81 563505695 27685 66.80 20600 21000 19970 27300 14700 21000 20354.19 0.89 0 -3736 22053 21526 20723 20196 19393 21790 20460 28 6300 500 14700 50 1 5657215 1143 13.07 2.44 12 0.49 1545.00 8273.00 51800 20240529 -61.00 16100 20241210 25.47 23750 -14.95 20250227 16590 21.76 20250210 51800 -61.00 20240529 16100 25.47 20241210 2.73 N 453860 500 28 억 50342 N N 1 N 00 N