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
489500/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
20250306,161306,57,100.00,KOSDAQ,신저가,화학,N,N,N,N, ,N,27200,-3800,5,-12.26,10602095050,370701,55.73,30400,30750,27100,40300,21700,31000,28603.94,0.28,0,-14346,34000,32500,30950,29450,27900,33250,30200,6,9300,100,21700,50,1,6278056,1708,33.13,10.00,12,5.90,821.00,2720.00,77800,20250225,-65.04,27100,20250306,0.37,77800,-65.04,20250225,27100,0.37,20250306,77800,-65.04,20250225,27100,0.37,20250306,0.00,N,489500,100,6 억,,17347,N,N,0,N,00,N
20250306,151307,57,100.00,KOSDAQ,신저가,화학,N,N,N,N, ,N,27200,-3800,5,-12.26,10216133500,356524,53.60,30400,30750,27100,40300,21700,31000,28653.25,0.28,0,-14056,34000,32500,30950,29450,27900,33250,30200,6,9300,100,21700,50,1,6278056,1708,33.13,10.00,12,5.68,821.00,2720.00,77800,20250225,-65.04,27100,20250306,0.37,77800,-65.04,20250225,27100,0.37,20250306,77800,-65.04,20250225,27100,0.37,20250306,0.00,N,489500,100,6 억,,17347,N,N,0,N,00,N
20250306,141305,57,100.00,KOSDAQ,신저가,화학,N,N,N,N, ,N,27750,-3250,5,-10.48,9018972700,312850,47.04,30400,30750,27400,40300,21700,31000,28826.76,0.28,0,-12492,34000,32500,30950,29450,27900,33250,30200,6,9300,100,21700,50,1,6278056,1742,33.80,10.20,12,4.98,821.00,2720.00,77800,20250225,-64.33,27400,20250306,1.28,77800,-64.33,20250225,27400,1.28,20250306,77800,-64.33,20250225,27400,1.28,20250306,0.00,N,489500,100,6 억,,17347,N,N,0,N,00,N
20250306,131306,57,100.00,KOSDAQ,신저가,화학,N,N,N,N, ,N,28250,-2750,5,-8.87,7262079775,249599,37.53,30400,30750,28200,40300,21700,31000,29093.15,0.28,0,-10506,34000,32500,30950,29450,27900,33250,30200,6,9300,100,21700,50,1,6278056,1774,34.41,10.39,12,3.98,821.00,2720.00,77800,20250225,-63.69,28200,20250306,0.18,77800,-63.69,20250225,28200,0.18,20250306,77800,-63.69,20250225,28200,0.18,20250306,0.00,N,489500,100,6 억,,17347,N,N,0,N,00,N
20250306,121305,57,100.00,KOSDAQ,신저가,화학,N,N,N,N, ,N,28350,-2650,5,-8.55,6634503825,227451,34.20,30400,30750,28250,40300,21700,31000,29167.00,0.28,0,-10188,34000,32500,30950,29450,27900,33250,30200,6,9300,100,21700,50,1,6278056,1780,34.53,10.42,12,3.62,821.00,2720.00,77800,20250225,-63.56,28250,20250306,0.35,77800,-63.56,20250225,28250,0.35,20250306,77800,-63.56,20250225,28250,0.35,20250306,0.00,N,489500,100,6 억,,17347,N,N,0,N,00,N
20250306,111301,57,100.00,KOSDAQ,신저가,화학,N,N,N,N, ,N,28950,-2050,5,-6.61,5980374850,204510,30.75,30400,30750,28400,40300,21700,31000,29240.39,0.28,0,-8503,34000,32500,30950,29450,27900,33250,30200,6,9300,100,21700,50,1,6278056,1817,35.26,10.64,12,3.26,821.00,2720.00,77800,20250225,-62.79,28400,20250306,1.94,77800,-62.79,20250225,28400,1.94,20250306,77800,-62.79,20250225,28400,1.94,20250306,0.00,N,489500,100,6 억,,17347,N,N,0,N,00,N
20250306,101303,57,100.00,KOSDAQ,신저가,화학,N,N,N,N, ,N,28650,-2350,5,-7.58,5092947075,173573,26.10,30400,30750,28400,40300,21700,31000,29339.52,0.28,0,-6321,34000,32500,30950,29450,27900,33250,30200,6,9300,100,21700,50,1,6278056,1799,34.90,10.53,12,2.76,821.00,2720.00,77800,20250225,-63.17,28400,20250306,0.88,77800,-63.17,20250225,28400,0.88,20250306,77800,-63.17,20250225,28400,0.88,20250306,0.00,N,489500,100,6 억,,17347,N,N,0,N,00,N
20250306,091310,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,29550,-1450,5,-4.68,1702007475,56667,8.52,30400,30750,29500,40300,21700,31000,30031.15,0.28,0,-1760,34000,32500,30950,29450,27900,33250,30200,6,9300,100,21700,50,1,6278056,1855,35.99,10.86,12,0.90,821.00,2720.00,77800,20250225,-62.02,29400,20250304,0.51,77800,-62.02,20250225,29400,0.51,20250304,77800,-62.02,20250225,29400,0.51,20250304,0.00,N,489500,100,6 억,,17347,N,N,0,N,00,N
20250305,161247,57,100.00,KOSDAQ,신저가,화학,N,N,N,N, ,N,31000,1000,2,3.33,20193700075,648770,97.92,29850,32450,29400,39000,21000,30000,31126.87,0.19,0,4513,34000,32000,30700,28700,27400,31350,28050,6,9000,100,21000,50,1,6278056,1946,37.76,11.40,12,10.33,821.00,2720.00,77800,20250225,-60.15,29400,20250305,5.44,77800,-60.15,20250225,29400,5.44,20250305,77800,-60.15,20250225,29400,5.44,20250305,0.00,N,489500,100,6 억,,12184,N,N,0,N,00,N
20250305,151255,57,100.00,KOSDAQ,신저가,화학,N,N,N,N, ,N,31600,1600,2,5.33,19200857725,616892,93.11,29850,32450,29400,39000,21000,30000,31125.40,0.19,0,8291,34000,32000,30700,28700,27400,31350,28050,6,9000,100,21000,50,1,6278056,1984,38.49,11.62,12,9.83,821.00,2720.00,77800,20250225,-59.38,29400,20250305,7.48,77800,-59.38,20250225,29400,7.48,20250305,77800,-59.38,20250225,29400,7.48,20250305,0.00,N,489500,100,6 억,,12184,N,N,0,N,00,N
20250305,141255,57,100.00,KOSDAQ,신저가,화학,N,N,N,N, ,N,30300,300,2,1.00,16369353600,525585,79.33,29850,32450,29400,39000,21000,30000,31145.32,0.19,0,2242,34000,32000,30700,28700,27400,31350,28050,6,9000,100,21000,50,1,6278056,1902,36.91,11.14,12,8.37,821.00,2720.00,77800,20250225,-61.05,29400,20250305,3.06,77800,-61.05,20250225,29400,3.06,20250305,77800,-61.05,20250225,29400,3.06,20250305,0.00,N,489500,100,6 억,,12184,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 161306 57 100.00 KOSDAQ 신저가 화학 N N N N N 27200 -3800 5 -12.26 10602095050 370701 55.73 30400 30750 27100 40300 21700 31000 28603.94 0.28 0 -14346 34000 32500 30950 29450 27900 33250 30200 6 9300 100 21700 50 1 6278056 1708 33.13 10.00 12 5.90 821.00 2720.00 77800 20250225 -65.04 27100 20250306 0.37 77800 -65.04 20250225 27100 0.37 20250306 77800 -65.04 20250225 27100 0.37 20250306 0.00 N 489500 100 6 억 17347 N N 0 N 00 N
3 20250306 151307 57 100.00 KOSDAQ 신저가 화학 N N N N N 27200 -3800 5 -12.26 10216133500 356524 53.60 30400 30750 27100 40300 21700 31000 28653.25 0.28 0 -14056 34000 32500 30950 29450 27900 33250 30200 6 9300 100 21700 50 1 6278056 1708 33.13 10.00 12 5.68 821.00 2720.00 77800 20250225 -65.04 27100 20250306 0.37 77800 -65.04 20250225 27100 0.37 20250306 77800 -65.04 20250225 27100 0.37 20250306 0.00 N 489500 100 6 억 17347 N N 0 N 00 N
4 20250306 141305 57 100.00 KOSDAQ 신저가 화학 N N N N N 27750 -3250 5 -10.48 9018972700 312850 47.04 30400 30750 27400 40300 21700 31000 28826.76 0.28 0 -12492 34000 32500 30950 29450 27900 33250 30200 6 9300 100 21700 50 1 6278056 1742 33.80 10.20 12 4.98 821.00 2720.00 77800 20250225 -64.33 27400 20250306 1.28 77800 -64.33 20250225 27400 1.28 20250306 77800 -64.33 20250225 27400 1.28 20250306 0.00 N 489500 100 6 억 17347 N N 0 N 00 N
5 20250306 131306 57 100.00 KOSDAQ 신저가 화학 N N N N N 28250 -2750 5 -8.87 7262079775 249599 37.53 30400 30750 28200 40300 21700 31000 29093.15 0.28 0 -10506 34000 32500 30950 29450 27900 33250 30200 6 9300 100 21700 50 1 6278056 1774 34.41 10.39 12 3.98 821.00 2720.00 77800 20250225 -63.69 28200 20250306 0.18 77800 -63.69 20250225 28200 0.18 20250306 77800 -63.69 20250225 28200 0.18 20250306 0.00 N 489500 100 6 억 17347 N N 0 N 00 N
6 20250306 121305 57 100.00 KOSDAQ 신저가 화학 N N N N N 28350 -2650 5 -8.55 6634503825 227451 34.20 30400 30750 28250 40300 21700 31000 29167.00 0.28 0 -10188 34000 32500 30950 29450 27900 33250 30200 6 9300 100 21700 50 1 6278056 1780 34.53 10.42 12 3.62 821.00 2720.00 77800 20250225 -63.56 28250 20250306 0.35 77800 -63.56 20250225 28250 0.35 20250306 77800 -63.56 20250225 28250 0.35 20250306 0.00 N 489500 100 6 억 17347 N N 0 N 00 N
7 20250306 111301 57 100.00 KOSDAQ 신저가 화학 N N N N N 28950 -2050 5 -6.61 5980374850 204510 30.75 30400 30750 28400 40300 21700 31000 29240.39 0.28 0 -8503 34000 32500 30950 29450 27900 33250 30200 6 9300 100 21700 50 1 6278056 1817 35.26 10.64 12 3.26 821.00 2720.00 77800 20250225 -62.79 28400 20250306 1.94 77800 -62.79 20250225 28400 1.94 20250306 77800 -62.79 20250225 28400 1.94 20250306 0.00 N 489500 100 6 억 17347 N N 0 N 00 N
8 20250306 101303 57 100.00 KOSDAQ 신저가 화학 N N N N N 28650 -2350 5 -7.58 5092947075 173573 26.10 30400 30750 28400 40300 21700 31000 29339.52 0.28 0 -6321 34000 32500 30950 29450 27900 33250 30200 6 9300 100 21700 50 1 6278056 1799 34.90 10.53 12 2.76 821.00 2720.00 77800 20250225 -63.17 28400 20250306 0.88 77800 -63.17 20250225 28400 0.88 20250306 77800 -63.17 20250225 28400 0.88 20250306 0.00 N 489500 100 6 억 17347 N N 0 N 00 N
9 20250306 091310 57 100.00 KOSDAQ 화학 N N N N N 29550 -1450 5 -4.68 1702007475 56667 8.52 30400 30750 29500 40300 21700 31000 30031.15 0.28 0 -1760 34000 32500 30950 29450 27900 33250 30200 6 9300 100 21700 50 1 6278056 1855 35.99 10.86 12 0.90 821.00 2720.00 77800 20250225 -62.02 29400 20250304 0.51 77800 -62.02 20250225 29400 0.51 20250304 77800 -62.02 20250225 29400 0.51 20250304 0.00 N 489500 100 6 억 17347 N N 0 N 00 N
10 20250305 161247 57 100.00 KOSDAQ 신저가 화학 N N N N N 31000 1000 2 3.33 20193700075 648770 97.92 29850 32450 29400 39000 21000 30000 31126.87 0.19 0 4513 34000 32000 30700 28700 27400 31350 28050 6 9000 100 21000 50 1 6278056 1946 37.76 11.40 12 10.33 821.00 2720.00 77800 20250225 -60.15 29400 20250305 5.44 77800 -60.15 20250225 29400 5.44 20250305 77800 -60.15 20250225 29400 5.44 20250305 0.00 N 489500 100 6 억 12184 N N 0 N 00 N
11 20250305 151255 57 100.00 KOSDAQ 신저가 화학 N N N N N 31600 1600 2 5.33 19200857725 616892 93.11 29850 32450 29400 39000 21000 30000 31125.40 0.19 0 8291 34000 32000 30700 28700 27400 31350 28050 6 9000 100 21000 50 1 6278056 1984 38.49 11.62 12 9.83 821.00 2720.00 77800 20250225 -59.38 29400 20250305 7.48 77800 -59.38 20250225 29400 7.48 20250305 77800 -59.38 20250225 29400 7.48 20250305 0.00 N 489500 100 6 억 12184 N N 0 N 00 N
12 20250305 141255 57 100.00 KOSDAQ 신저가 화학 N N N N N 30300 300 2 1.00 16369353600 525585 79.33 29850 32450 29400 39000 21000 30000 31145.32 0.19 0 2242 34000 32000 30700 28700 27400 31350 28050 6 9000 100 21000 50 1 6278056 1902 36.91 11.14 12 8.37 821.00 2720.00 77800 20250225 -61.05 29400 20250305 3.06 77800 -61.05 20250225 29400 3.06 20250305 77800 -61.05 20250225 29400 3.06 20250305 0.00 N 489500 100 6 억 12184 N N 0 N 00 N