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
457370/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
20250306,161239,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,9510,-250,5,-2.56,650488130,67577,184.62,9790,9970,9480,12680,6840,9760,9626.05,2.65,0,-5713,10166,9962,9836,9632,9506,9900,9570,40,2920,500,6830,10,1,8027134,763,14.11,2.93,12,0.84,674.00,3246.00,33300,20241022,-71.44,8420,20241210,12.95,11100,-14.32,20250224,8490,12.01,20250203,33300,-71.44,20241022,8420,12.95,20241210,1.76,N,457370,500,40 억,,212596,N,N,0,N,00,N
20250306,151240,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,9550,-210,5,-2.15,623699020,64762,176.93,9790,9970,9480,12680,6840,9760,9630.63,2.65,0,-5536,10166,9962,9836,9632,9506,9900,9570,40,2920,500,6830,10,1,8027134,767,14.17,2.94,12,0.81,674.00,3246.00,33300,20241022,-71.32,8420,20241210,13.42,11100,-13.96,20250224,8490,12.49,20250203,33300,-71.32,20241022,8420,13.42,20241210,1.76,N,457370,500,40 억,,212596,N,N,0,N,00,N
20250306,141238,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,9610,-150,5,-1.54,525327900,54433,148.71,9790,9970,9540,12680,6840,9760,9650.91,2.65,0,-3475,10166,9962,9836,9632,9506,9900,9570,40,2920,500,6830,10,1,8027134,771,14.26,2.96,12,0.68,674.00,3246.00,33300,20241022,-71.14,8420,20241210,14.13,11100,-13.42,20250224,8490,13.19,20250203,33300,-71.14,20241022,8420,14.13,20241210,1.76,N,457370,500,40 억,,212596,N,N,0,N,00,N
20250306,131239,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,9610,-150,5,-1.54,400523330,41408,113.13,9790,9970,9560,12680,6840,9760,9672.61,2.65,0,-2050,10166,9962,9836,9632,9506,9900,9570,40,2920,500,6830,10,1,8027134,771,14.26,2.96,12,0.52,674.00,3246.00,33300,20241022,-71.14,8420,20241210,14.13,11100,-13.42,20250224,8490,13.19,20250203,33300,-71.14,20241022,8420,14.13,20241210,1.76,N,457370,500,40 억,,212596,N,N,0,N,00,N
20250306,121238,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,9660,-100,5,-1.02,310620550,32058,87.58,9790,9970,9600,12680,6840,9760,9689.33,2.65,0,1119,10166,9962,9836,9632,9506,9900,9570,40,2920,500,6830,10,1,8027134,775,14.33,2.98,12,0.40,674.00,3246.00,33300,20241022,-70.99,8420,20241210,14.73,11100,-12.97,20250224,8490,13.78,20250203,33300,-70.99,20241022,8420,14.73,20241210,1.76,N,457370,500,40 억,,212596,N,N,0,N,00,N
20250306,111234,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,9700,-60,5,-0.61,250925580,25895,70.75,9790,9970,9600,12680,6840,9760,9690.12,2.65,0,735,10166,9962,9836,9632,9506,9900,9570,40,2920,500,6830,10,1,8027134,779,14.39,2.99,12,0.32,674.00,3246.00,33300,20241022,-70.87,8420,20241210,15.20,11100,-12.61,20250224,8490,14.25,20250203,33300,-70.87,20241022,8420,15.20,20241210,1.76,N,457370,500,40 억,,212596,N,N,0,N,00,N
20250306,101237,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,9690,-70,5,-0.72,207465215,21406,58.48,9790,9970,9600,12680,6840,9760,9691.92,2.65,0,1800,10166,9962,9836,9632,9506,9900,9570,40,2920,500,6830,10,1,8027134,778,14.38,2.99,12,0.27,674.00,3246.00,33300,20241022,-70.90,8420,20241210,15.08,11100,-12.70,20250224,8490,14.13,20250203,33300,-70.90,20241022,8420,15.08,20241210,1.76,N,457370,500,40 억,,212596,N,N,0,N,00,N
20250306,091243,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,9820,60,2,0.61,26626870,2717,7.42,9790,9970,9770,12680,6840,9760,9800.10,2.65,0,-1131,10166,9962,9836,9632,9506,9900,9570,40,2920,500,6830,10,1,8027134,788,14.57,3.03,12,0.03,674.00,3246.00,33300,20241022,-70.51,8420,20241210,16.63,11100,-11.53,20250224,8490,15.67,20250203,33300,-70.51,20241022,8420,16.63,20241210,1.76,N,457370,500,40 억,,212596,N,N,0,N,00,N
20250305,161220,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,9760,-60,5,-0.61,357991940,36393,34.61,10000,10040,9710,12760,6880,9820,9836.85,2.80,0,-12269,10333,10076,9703,9446,9073,10205,9575,40,2940,500,6870,10,1,8027134,783,14.48,3.01,12,0.45,674.00,3246.00,33300,20241022,-70.69,8420,20241210,15.91,11100,-12.07,20250224,8490,14.96,20250203,33300,-70.69,20241022,8420,15.91,20241210,1.61,N,457370,500,40 억,,224557,N,N,0,N,00,N
20250305,151228,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,9860,40,2,0.41,332168470,33756,32.10,10000,10040,9710,12760,6880,9820,9840.29,2.80,0,-11245,10333,10076,9703,9446,9073,10205,9575,40,2940,500,6870,10,1,8027134,791,14.63,3.04,12,0.42,674.00,3246.00,33300,20241022,-70.39,8420,20241210,17.10,11100,-11.17,20250224,8490,16.14,20250203,33300,-70.39,20241022,8420,17.10,20241210,1.61,N,457370,500,40 억,,224557,N,N,0,N,00,N
20250305,141228,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,9770,-50,5,-0.51,252330010,25605,24.35,10000,10040,9710,12760,6880,9820,9854.73,2.80,0,-10269,10333,10076,9703,9446,9073,10205,9575,40,2940,500,6870,10,1,8027134,784,14.50,3.01,12,0.32,674.00,3246.00,33300,20241022,-70.66,8420,20241210,16.03,11100,-11.98,20250224,8490,15.08,20250203,33300,-70.66,20241022,8420,16.03,20241210,1.61,N,457370,500,40 억,,224557,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 161239 57 100.00 KOSDAQ 화학 N N N N N 9510 -250 5 -2.56 650488130 67577 184.62 9790 9970 9480 12680 6840 9760 9626.05 2.65 0 -5713 10166 9962 9836 9632 9506 9900 9570 40 2920 500 6830 10 1 8027134 763 14.11 2.93 12 0.84 674.00 3246.00 33300 20241022 -71.44 8420 20241210 12.95 11100 -14.32 20250224 8490 12.01 20250203 33300 -71.44 20241022 8420 12.95 20241210 1.76 N 457370 500 40 억 212596 N N 0 N 00 N
3 20250306 151240 57 100.00 KOSDAQ 화학 N N N N N 9550 -210 5 -2.15 623699020 64762 176.93 9790 9970 9480 12680 6840 9760 9630.63 2.65 0 -5536 10166 9962 9836 9632 9506 9900 9570 40 2920 500 6830 10 1 8027134 767 14.17 2.94 12 0.81 674.00 3246.00 33300 20241022 -71.32 8420 20241210 13.42 11100 -13.96 20250224 8490 12.49 20250203 33300 -71.32 20241022 8420 13.42 20241210 1.76 N 457370 500 40 억 212596 N N 0 N 00 N
4 20250306 141238 57 100.00 KOSDAQ 화학 N N N N N 9610 -150 5 -1.54 525327900 54433 148.71 9790 9970 9540 12680 6840 9760 9650.91 2.65 0 -3475 10166 9962 9836 9632 9506 9900 9570 40 2920 500 6830 10 1 8027134 771 14.26 2.96 12 0.68 674.00 3246.00 33300 20241022 -71.14 8420 20241210 14.13 11100 -13.42 20250224 8490 13.19 20250203 33300 -71.14 20241022 8420 14.13 20241210 1.76 N 457370 500 40 억 212596 N N 0 N 00 N
5 20250306 131239 57 100.00 KOSDAQ 화학 N N N N N 9610 -150 5 -1.54 400523330 41408 113.13 9790 9970 9560 12680 6840 9760 9672.61 2.65 0 -2050 10166 9962 9836 9632 9506 9900 9570 40 2920 500 6830 10 1 8027134 771 14.26 2.96 12 0.52 674.00 3246.00 33300 20241022 -71.14 8420 20241210 14.13 11100 -13.42 20250224 8490 13.19 20250203 33300 -71.14 20241022 8420 14.13 20241210 1.76 N 457370 500 40 억 212596 N N 0 N 00 N
6 20250306 121238 57 100.00 KOSDAQ 화학 N N N N N 9660 -100 5 -1.02 310620550 32058 87.58 9790 9970 9600 12680 6840 9760 9689.33 2.65 0 1119 10166 9962 9836 9632 9506 9900 9570 40 2920 500 6830 10 1 8027134 775 14.33 2.98 12 0.40 674.00 3246.00 33300 20241022 -70.99 8420 20241210 14.73 11100 -12.97 20250224 8490 13.78 20250203 33300 -70.99 20241022 8420 14.73 20241210 1.76 N 457370 500 40 억 212596 N N 0 N 00 N
7 20250306 111234 57 100.00 KOSDAQ 화학 N N N N N 9700 -60 5 -0.61 250925580 25895 70.75 9790 9970 9600 12680 6840 9760 9690.12 2.65 0 735 10166 9962 9836 9632 9506 9900 9570 40 2920 500 6830 10 1 8027134 779 14.39 2.99 12 0.32 674.00 3246.00 33300 20241022 -70.87 8420 20241210 15.20 11100 -12.61 20250224 8490 14.25 20250203 33300 -70.87 20241022 8420 15.20 20241210 1.76 N 457370 500 40 억 212596 N N 0 N 00 N
8 20250306 101237 57 100.00 KOSDAQ 화학 N N N N N 9690 -70 5 -0.72 207465215 21406 58.48 9790 9970 9600 12680 6840 9760 9691.92 2.65 0 1800 10166 9962 9836 9632 9506 9900 9570 40 2920 500 6830 10 1 8027134 778 14.38 2.99 12 0.27 674.00 3246.00 33300 20241022 -70.90 8420 20241210 15.08 11100 -12.70 20250224 8490 14.13 20250203 33300 -70.90 20241022 8420 15.08 20241210 1.76 N 457370 500 40 억 212596 N N 0 N 00 N
9 20250306 091243 57 100.00 KOSDAQ 화학 N N N N N 9820 60 2 0.61 26626870 2717 7.42 9790 9970 9770 12680 6840 9760 9800.10 2.65 0 -1131 10166 9962 9836 9632 9506 9900 9570 40 2920 500 6830 10 1 8027134 788 14.57 3.03 12 0.03 674.00 3246.00 33300 20241022 -70.51 8420 20241210 16.63 11100 -11.53 20250224 8490 15.67 20250203 33300 -70.51 20241022 8420 16.63 20241210 1.76 N 457370 500 40 억 212596 N N 0 N 00 N
10 20250305 161220 57 100.00 KOSDAQ 화학 N N N N N 9760 -60 5 -0.61 357991940 36393 34.61 10000 10040 9710 12760 6880 9820 9836.85 2.80 0 -12269 10333 10076 9703 9446 9073 10205 9575 40 2940 500 6870 10 1 8027134 783 14.48 3.01 12 0.45 674.00 3246.00 33300 20241022 -70.69 8420 20241210 15.91 11100 -12.07 20250224 8490 14.96 20250203 33300 -70.69 20241022 8420 15.91 20241210 1.61 N 457370 500 40 억 224557 N N 0 N 00 N
11 20250305 151228 57 100.00 KOSDAQ 화학 N N N N N 9860 40 2 0.41 332168470 33756 32.10 10000 10040 9710 12760 6880 9820 9840.29 2.80 0 -11245 10333 10076 9703 9446 9073 10205 9575 40 2940 500 6870 10 1 8027134 791 14.63 3.04 12 0.42 674.00 3246.00 33300 20241022 -70.39 8420 20241210 17.10 11100 -11.17 20250224 8490 16.14 20250203 33300 -70.39 20241022 8420 17.10 20241210 1.61 N 457370 500 40 억 224557 N N 0 N 00 N
12 20250305 141228 57 100.00 KOSDAQ 화학 N N N N N 9770 -50 5 -0.51 252330010 25605 24.35 10000 10040 9710 12760 6880 9820 9854.73 2.80 0 -10269 10333 10076 9703 9446 9073 10205 9575 40 2940 500 6870 10 1 8027134 784 14.50 3.01 12 0.32 674.00 3246.00 33300 20241022 -70.66 8420 20241210 16.03 11100 -11.98 20250224 8490 15.08 20250203 33300 -70.66 20241022 8420 16.03 20241210 1.61 N 457370 500 40 억 224557 N N 0 N 00 N