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
482630/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
20250306,161302,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,18400,340,2,1.88,19814726030,1025673,664.72,19150,20600,18200,23450,12650,18060,19321.02,0.00,0,-26869,19300,18680,18180,17560,17060,18430,17310,54,5390,500,12640,10,1,10830140,1993,38.10,2.39,12,9.47,483.00,7708.00,28750,20250211,-36.00,15600,20250205,17.95,28750,-36.00,20250211,15600,17.95,20250205,28750,-36.00,20250211,15600,17.95,20250205,0.00,N,482630,500,54 억,,0,N,N,0,N,00,N
20250306,151303,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,18340,280,2,1.55,19383133710,1002153,649.48,19150,20600,18200,23450,12650,18060,19341.49,0.00,0,-26692,19300,18680,18180,17560,17060,18430,17310,54,5390,500,12640,10,1,10830140,1986,37.97,2.38,12,9.25,483.00,7708.00,28750,20250211,-36.21,15600,20250205,17.56,28750,-36.21,20250211,15600,17.56,20250205,28750,-36.21,20250211,15600,17.56,20250205,0.00,N,482630,500,54 억,,0,N,N,0,N,00,N
20250306,141302,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,18430,370,2,2.05,18337900235,945391,612.69,19150,20600,18340,23450,12650,18060,19397.16,0.00,0,-26767,19300,18680,18180,17560,17060,18430,17310,54,5390,500,12640,10,1,10830140,1996,38.16,2.39,12,8.73,483.00,7708.00,28750,20250211,-35.90,15600,20250205,18.14,28750,-35.90,20250211,15600,18.14,20250205,28750,-35.90,20250211,15600,18.14,20250205,0.00,N,482630,500,54 억,,0,N,N,0,N,00,N
20250306,131302,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,18570,510,2,2.82,17941600510,923949,598.80,19150,20600,18340,23450,12650,18060,19418.39,0.00,0,-26784,19300,18680,18180,17560,17060,18430,17310,54,5390,500,12640,10,1,10830140,2011,38.45,2.41,12,8.53,483.00,7708.00,28750,20250211,-35.41,15600,20250205,19.04,28750,-35.41,20250211,15600,19.04,20250205,28750,-35.41,20250211,15600,19.04,20250205,0.00,N,482630,500,54 억,,0,N,N,0,N,00,N
20250306,121301,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,18560,500,2,2.77,16966681835,871171,564.59,19150,20600,18540,23450,12650,18060,19475.72,0.00,0,-26871,19300,18680,18180,17560,17060,18430,17310,54,5390,500,12640,10,1,10830140,2010,38.43,2.41,12,8.04,483.00,7708.00,28750,20250211,-35.44,15600,20250205,18.97,28750,-35.44,20250211,15600,18.97,20250205,28750,-35.44,20250211,15600,18.97,20250205,0.00,N,482630,500,54 억,,0,N,N,0,N,00,N
20250306,111257,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,18820,760,2,4.21,16357069310,838471,543.40,19150,20600,18540,23450,12650,18060,19508.21,0.00,0,-25381,19300,18680,18180,17560,17060,18430,17310,54,5390,500,12640,10,1,10830140,2038,38.96,2.44,12,7.74,483.00,7708.00,28750,20250211,-34.54,15600,20250205,20.64,28750,-34.54,20250211,15600,20.64,20250205,28750,-34.54,20250211,15600,20.64,20250205,0.00,N,482630,500,54 억,,0,N,N,0,N,00,N
20250306,101300,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,18610,550,2,3.05,14551560030,742116,480.95,19150,20600,18550,23450,12650,18060,19608.20,0.00,0,-18974,19300,18680,18180,17560,17060,18430,17310,54,5390,500,12640,10,1,10830140,2015,38.53,2.41,12,6.85,483.00,7708.00,28750,20250211,-35.27,15600,20250205,19.29,28750,-35.27,20250211,15600,19.29,20250205,28750,-35.27,20250211,15600,19.29,20250205,0.00,N,482630,500,54 억,,0,N,N,0,N,00,N
20250306,091306,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,19750,1690,2,9.36,8364097755,419043,271.58,19150,20600,19000,23450,12650,18060,19960.00,0.00,0,1376,19300,18680,18180,17560,17060,18430,17310,54,5390,500,12640,10,1,10830140,2139,40.89,2.56,12,3.87,483.00,7708.00,28750,20250211,-31.30,15600,20250205,26.60,28750,-31.30,20250211,15600,26.60,20250205,28750,-31.30,20250211,15600,26.60,20250205,0.00,N,482630,500,54 억,,0,N,N,0,N,00,N
20250305,161243,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,18060,-70,5,-0.39,2636826750,145553,74.95,18200,18800,17680,23550,12700,18130,18116.18,0.00,0,4746,19336,18732,18116,17512,16896,18425,17205,54,5420,500,12690,10,1,10830140,1956,37.39,2.34,12,1.34,483.00,7708.00,28750,20250211,-37.18,15600,20250205,15.77,28750,-37.18,20250211,15600,15.77,20250205,28750,-37.18,20250211,15600,15.77,20250205,0.00,N,482630,500,54 억,,0,N,N,0,N,00,N
20250305,151251,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,18000,-130,5,-0.72,2461024280,135801,69.92,18200,18800,17680,23550,12700,18130,18122.28,0.00,0,4715,19336,18732,18116,17512,16896,18425,17205,54,5420,500,12690,10,1,10830140,1949,37.27,2.34,12,1.25,483.00,7708.00,28750,20250211,-37.39,15600,20250205,15.38,28750,-37.39,20250211,15600,15.38,20250205,28750,-37.39,20250211,15600,15.38,20250205,0.00,N,482630,500,54 억,,0,N,N,0,N,00,N
20250305,141252,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,17790,-340,5,-1.88,2099041870,115547,59.50,18200,18800,17680,23550,12700,18130,18166.15,0.00,0,1150,19336,18732,18116,17512,16896,18425,17205,54,5420,500,12690,10,1,10830140,1927,36.83,2.31,12,1.07,483.00,7708.00,28750,20250211,-38.12,15600,20250205,14.04,28750,-38.12,20250211,15600,14.04,20250205,28750,-38.12,20250211,15600,14.04,20250205,0.00,N,482630,500,54 억,,0,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 161302 57 100.00 KOSDAQ 화학 N N N N N 18400 340 2 1.88 19814726030 1025673 664.72 19150 20600 18200 23450 12650 18060 19321.02 0.00 0 -26869 19300 18680 18180 17560 17060 18430 17310 54 5390 500 12640 10 1 10830140 1993 38.10 2.39 12 9.47 483.00 7708.00 28750 20250211 -36.00 15600 20250205 17.95 28750 -36.00 20250211 15600 17.95 20250205 28750 -36.00 20250211 15600 17.95 20250205 0.00 N 482630 500 54 억 0 N N 0 N 00 N
3 20250306 151303 57 100.00 KOSDAQ 화학 N N N N N 18340 280 2 1.55 19383133710 1002153 649.48 19150 20600 18200 23450 12650 18060 19341.49 0.00 0 -26692 19300 18680 18180 17560 17060 18430 17310 54 5390 500 12640 10 1 10830140 1986 37.97 2.38 12 9.25 483.00 7708.00 28750 20250211 -36.21 15600 20250205 17.56 28750 -36.21 20250211 15600 17.56 20250205 28750 -36.21 20250211 15600 17.56 20250205 0.00 N 482630 500 54 억 0 N N 0 N 00 N
4 20250306 141302 57 100.00 KOSDAQ 화학 N N N N N 18430 370 2 2.05 18337900235 945391 612.69 19150 20600 18340 23450 12650 18060 19397.16 0.00 0 -26767 19300 18680 18180 17560 17060 18430 17310 54 5390 500 12640 10 1 10830140 1996 38.16 2.39 12 8.73 483.00 7708.00 28750 20250211 -35.90 15600 20250205 18.14 28750 -35.90 20250211 15600 18.14 20250205 28750 -35.90 20250211 15600 18.14 20250205 0.00 N 482630 500 54 억 0 N N 0 N 00 N
5 20250306 131302 57 100.00 KOSDAQ 화학 N N N N N 18570 510 2 2.82 17941600510 923949 598.80 19150 20600 18340 23450 12650 18060 19418.39 0.00 0 -26784 19300 18680 18180 17560 17060 18430 17310 54 5390 500 12640 10 1 10830140 2011 38.45 2.41 12 8.53 483.00 7708.00 28750 20250211 -35.41 15600 20250205 19.04 28750 -35.41 20250211 15600 19.04 20250205 28750 -35.41 20250211 15600 19.04 20250205 0.00 N 482630 500 54 억 0 N N 0 N 00 N
6 20250306 121301 57 100.00 KOSDAQ 화학 N N N N N 18560 500 2 2.77 16966681835 871171 564.59 19150 20600 18540 23450 12650 18060 19475.72 0.00 0 -26871 19300 18680 18180 17560 17060 18430 17310 54 5390 500 12640 10 1 10830140 2010 38.43 2.41 12 8.04 483.00 7708.00 28750 20250211 -35.44 15600 20250205 18.97 28750 -35.44 20250211 15600 18.97 20250205 28750 -35.44 20250211 15600 18.97 20250205 0.00 N 482630 500 54 억 0 N N 0 N 00 N
7 20250306 111257 57 100.00 KOSDAQ 화학 N N N N N 18820 760 2 4.21 16357069310 838471 543.40 19150 20600 18540 23450 12650 18060 19508.21 0.00 0 -25381 19300 18680 18180 17560 17060 18430 17310 54 5390 500 12640 10 1 10830140 2038 38.96 2.44 12 7.74 483.00 7708.00 28750 20250211 -34.54 15600 20250205 20.64 28750 -34.54 20250211 15600 20.64 20250205 28750 -34.54 20250211 15600 20.64 20250205 0.00 N 482630 500 54 억 0 N N 0 N 00 N
8 20250306 101300 57 100.00 KOSDAQ 화학 N N N N N 18610 550 2 3.05 14551560030 742116 480.95 19150 20600 18550 23450 12650 18060 19608.20 0.00 0 -18974 19300 18680 18180 17560 17060 18430 17310 54 5390 500 12640 10 1 10830140 2015 38.53 2.41 12 6.85 483.00 7708.00 28750 20250211 -35.27 15600 20250205 19.29 28750 -35.27 20250211 15600 19.29 20250205 28750 -35.27 20250211 15600 19.29 20250205 0.00 N 482630 500 54 억 0 N N 0 N 00 N
9 20250306 091306 57 100.00 KOSDAQ 화학 N N N N N 19750 1690 2 9.36 8364097755 419043 271.58 19150 20600 19000 23450 12650 18060 19960.00 0.00 0 1376 19300 18680 18180 17560 17060 18430 17310 54 5390 500 12640 10 1 10830140 2139 40.89 2.56 12 3.87 483.00 7708.00 28750 20250211 -31.30 15600 20250205 26.60 28750 -31.30 20250211 15600 26.60 20250205 28750 -31.30 20250211 15600 26.60 20250205 0.00 N 482630 500 54 억 0 N N 0 N 00 N
10 20250305 161243 57 100.00 KOSDAQ 화학 N N N N N 18060 -70 5 -0.39 2636826750 145553 74.95 18200 18800 17680 23550 12700 18130 18116.18 0.00 0 4746 19336 18732 18116 17512 16896 18425 17205 54 5420 500 12690 10 1 10830140 1956 37.39 2.34 12 1.34 483.00 7708.00 28750 20250211 -37.18 15600 20250205 15.77 28750 -37.18 20250211 15600 15.77 20250205 28750 -37.18 20250211 15600 15.77 20250205 0.00 N 482630 500 54 억 0 N N 0 N 00 N
11 20250305 151251 57 100.00 KOSDAQ 화학 N N N N N 18000 -130 5 -0.72 2461024280 135801 69.92 18200 18800 17680 23550 12700 18130 18122.28 0.00 0 4715 19336 18732 18116 17512 16896 18425 17205 54 5420 500 12690 10 1 10830140 1949 37.27 2.34 12 1.25 483.00 7708.00 28750 20250211 -37.39 15600 20250205 15.38 28750 -37.39 20250211 15600 15.38 20250205 28750 -37.39 20250211 15600 15.38 20250205 0.00 N 482630 500 54 억 0 N N 0 N 00 N
12 20250305 141252 57 100.00 KOSDAQ 화학 N N N N N 17790 -340 5 -1.88 2099041870 115547 59.50 18200 18800 17680 23550 12700 18130 18166.15 0.00 0 1150 19336 18732 18116 17512 16896 18425 17205 54 5420 500 12690 10 1 10830140 1927 36.83 2.31 12 1.07 483.00 7708.00 28750 20250211 -38.12 15600 20250205 14.04 28750 -38.12 20250211 15600 14.04 20250205 28750 -38.12 20250211 15600 14.04 20250205 0.00 N 482630 500 54 억 0 N N 0 N 00 N