ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity

Update 2025-03-07 2977 top30,price

Browse Source
This commit is contained in:
ened
2025-03-07 18:11:51 +09:00
parent 373834cea7
commit f835795ebb
2977 changed files with 32064 additions and 2736 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
406820/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
20250307,161207,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,13380,-470,5,-3.39,726856895,53184,57.21,13540,14130,13220,18000,9700,13850,13666.84,0.95,0,-3027,14990,14420,13730,13160,12470,14705,13445,18,4150,500,8860,10,1,3534040,473,-5.09,1.35,12,1.50,-2629.00,9930.00,29150,20240604,-54.10,9280,20241210,44.18,15280,-12.43,20250227,10600,26.23,20250102,29150,-54.10,20240604,9280,44.18,20241210,0.90,N,406820,500,17 억,,33402,N,N,0,N,00,N
20250307,151211,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,13340,-510,5,-3.68,717044925,52450,56.42,13540,14130,13220,18000,9700,13850,13671.02,0.95,0,-2878,14990,14420,13730,13160,12470,14705,13445,18,4150,500,8860,10,1,3534040,471,-5.07,1.34,12,1.48,-2629.00,9930.00,29150,20240604,-54.24,9280,20241210,43.75,15280,-12.70,20250227,10600,25.85,20250102,29150,-54.24,20240604,9280,43.75,20241210,0.90,N,406820,500,17 억,,33402,N,N,0,N,00,N
20250307,141208,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,13300,-550,5,-3.97,683806215,49950,53.74,13540,14130,13220,18000,9700,13850,13689.81,0.95,0,-2101,14990,14420,13730,13160,12470,14705,13445,18,4150,500,8860,10,1,3534040,470,-5.06,1.34,12,1.41,-2629.00,9930.00,29150,20240604,-54.37,9280,20241210,43.32,15280,-12.96,20250227,10600,25.47,20250102,29150,-54.37,20240604,9280,43.32,20241210,0.90,N,406820,500,17 억,,33402,N,N,0,N,00,N
20250307,131211,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,13450,-400,5,-2.89,611077515,44532,47.91,13540,14130,13220,18000,9700,13850,13722.21,0.95,0,-458,14990,14420,13730,13160,12470,14705,13445,18,4150,500,8860,10,1,3534040,475,-5.12,1.35,12,1.26,-2629.00,9930.00,29150,20240604,-53.86,9280,20241210,44.94,15280,-11.98,20250227,10600,26.89,20250102,29150,-53.86,20240604,9280,44.94,20241210,0.90,N,406820,500,17 억,,33402,N,N,0,N,00,N
20250307,121210,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,13510,-340,5,-2.45,562165405,40905,44.00,13540,14130,13220,18000,9700,13850,13743.20,0.95,0,1538,14990,14420,13730,13160,12470,14705,13445,18,4150,500,8860,10,1,3534040,477,-5.14,1.36,12,1.16,-2629.00,9930.00,29150,20240604,-53.65,9280,20241210,45.58,15280,-11.58,20250227,10600,27.45,20250102,29150,-53.65,20240604,9280,45.58,20241210,0.90,N,406820,500,17 억,,33402,N,N,0,N,00,N
20250307,111208,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,13650,-200,5,-1.44,502243255,36489,39.25,13540,14130,13220,18000,9700,13850,13764.24,0.95,0,2057,14990,14420,13730,13160,12470,14705,13445,18,4150,500,8860,10,1,3534040,482,-5.19,1.37,12,1.03,-2629.00,9930.00,29150,20240604,-53.17,9280,20241210,47.09,15280,-10.67,20250227,10600,28.77,20250102,29150,-53.17,20240604,9280,47.09,20241210,0.90,N,406820,500,17 억,,33402,N,N,0,N,00,N
20250307,101205,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,13700,-150,5,-1.08,418686385,30408,32.71,13540,14130,13220,18000,9700,13850,13768.96,0.95,0,1865,14990,14420,13730,13160,12470,14705,13445,18,4150,500,8860,10,1,3534040,484,-5.21,1.38,12,0.86,-2629.00,9930.00,29150,20240604,-53.00,9280,20241210,47.63,15280,-10.34,20250227,10600,29.25,20250102,29150,-53.00,20240604,9280,47.63,20241210,0.90,N,406820,500,17 억,,33402,N,N,0,N,00,N
20250307,091212,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,13950,100,2,0.72,74901935,5461,5.87,13540,13960,13540,18000,9700,13850,13715.79,0.95,0,580,14990,14420,13730,13160,12470,14705,13445,18,4150,500,8860,10,1,3534040,493,-5.31,1.40,12,0.15,-2629.00,9930.00,29150,20240604,-52.14,9280,20241210,50.32,15280,-8.70,20250227,10600,31.60,20250102,29150,-52.14,20240604,9280,50.32,20241210,0.90,N,406820,500,17 억,,33402,N,N,0,N,00,N
20250306,161200,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,13850,650,2,4.92,1271116665,92760,205.17,13100,14300,13040,17160,9240,13200,13703.24,0.80,0,6223,13973,13586,13323,12936,12673,13455,12805,18,3960,500,8440,10,1,3534040,489,-5.27,1.39,12,2.62,-2629.00,9930.00,29150,20240604,-52.49,9280,20241210,49.25,15280,-9.36,20250227,10600,30.66,20250102,29150,-52.49,20240604,9280,49.25,20241210,0.93,N,406820,500,17 억,,28311,N,N,0,N,00,N
20250306,151200,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,13800,600,2,4.55,1234386285,90101,199.29,13100,14300,13040,17160,9240,13200,13700.03,0.80,0,6166,13973,13586,13323,12936,12673,13455,12805,18,3960,500,8440,10,1,3534040,488,-5.25,1.39,12,2.55,-2629.00,9930.00,29150,20240604,-52.66,9280,20241210,48.71,15280,-9.69,20250227,10600,30.19,20250102,29150,-52.66,20240604,9280,48.71,20241210,0.93,N,406820,500,17 억,,28311,N,N,0,N,00,N
20250306,141200,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,13800,600,2,4.55,1141736140,83372,184.40,13100,14300,13040,17160,9240,13200,13694.48,0.80,0,5743,13973,13586,13323,12936,12673,13455,12805,18,3960,500,8440,10,1,3534040,488,-5.25,1.39,12,2.36,-2629.00,9930.00,29150,20240604,-52.66,9280,20241210,48.71,15280,-9.69,20250227,10600,30.19,20250102,29150,-52.66,20240604,9280,48.71,20241210,0.93,N,406820,500,17 억,,28311,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 20250307 161207 57 100.00 KOSDAQ 화학 N N N N N 13380 -470 5 -3.39 726856895 53184 57.21 13540 14130 13220 18000 9700 13850 13666.84 0.95 0 -3027 14990 14420 13730 13160 12470 14705 13445 18 4150 500 8860 10 1 3534040 473 -5.09 1.35 12 1.50 -2629.00 9930.00 29150 20240604 -54.10 9280 20241210 44.18 15280 -12.43 20250227 10600 26.23 20250102 29150 -54.10 20240604 9280 44.18 20241210 0.90 N 406820 500 17 억 33402 N N 0 N 00 N
3 20250307 151211 57 100.00 KOSDAQ 화학 N N N N N 13340 -510 5 -3.68 717044925 52450 56.42 13540 14130 13220 18000 9700 13850 13671.02 0.95 0 -2878 14990 14420 13730 13160 12470 14705 13445 18 4150 500 8860 10 1 3534040 471 -5.07 1.34 12 1.48 -2629.00 9930.00 29150 20240604 -54.24 9280 20241210 43.75 15280 -12.70 20250227 10600 25.85 20250102 29150 -54.24 20240604 9280 43.75 20241210 0.90 N 406820 500 17 억 33402 N N 0 N 00 N
4 20250307 141208 57 100.00 KOSDAQ 화학 N N N N N 13300 -550 5 -3.97 683806215 49950 53.74 13540 14130 13220 18000 9700 13850 13689.81 0.95 0 -2101 14990 14420 13730 13160 12470 14705 13445 18 4150 500 8860 10 1 3534040 470 -5.06 1.34 12 1.41 -2629.00 9930.00 29150 20240604 -54.37 9280 20241210 43.32 15280 -12.96 20250227 10600 25.47 20250102 29150 -54.37 20240604 9280 43.32 20241210 0.90 N 406820 500 17 억 33402 N N 0 N 00 N
5 20250307 131211 57 100.00 KOSDAQ 화학 N N N N N 13450 -400 5 -2.89 611077515 44532 47.91 13540 14130 13220 18000 9700 13850 13722.21 0.95 0 -458 14990 14420 13730 13160 12470 14705 13445 18 4150 500 8860 10 1 3534040 475 -5.12 1.35 12 1.26 -2629.00 9930.00 29150 20240604 -53.86 9280 20241210 44.94 15280 -11.98 20250227 10600 26.89 20250102 29150 -53.86 20240604 9280 44.94 20241210 0.90 N 406820 500 17 억 33402 N N 0 N 00 N
6 20250307 121210 57 100.00 KOSDAQ 화학 N N N N N 13510 -340 5 -2.45 562165405 40905 44.00 13540 14130 13220 18000 9700 13850 13743.20 0.95 0 1538 14990 14420 13730 13160 12470 14705 13445 18 4150 500 8860 10 1 3534040 477 -5.14 1.36 12 1.16 -2629.00 9930.00 29150 20240604 -53.65 9280 20241210 45.58 15280 -11.58 20250227 10600 27.45 20250102 29150 -53.65 20240604 9280 45.58 20241210 0.90 N 406820 500 17 억 33402 N N 0 N 00 N
7 20250307 111208 57 100.00 KOSDAQ 화학 N N N N N 13650 -200 5 -1.44 502243255 36489 39.25 13540 14130 13220 18000 9700 13850 13764.24 0.95 0 2057 14990 14420 13730 13160 12470 14705 13445 18 4150 500 8860 10 1 3534040 482 -5.19 1.37 12 1.03 -2629.00 9930.00 29150 20240604 -53.17 9280 20241210 47.09 15280 -10.67 20250227 10600 28.77 20250102 29150 -53.17 20240604 9280 47.09 20241210 0.90 N 406820 500 17 억 33402 N N 0 N 00 N
8 20250307 101205 57 100.00 KOSDAQ 화학 N N N N N 13700 -150 5 -1.08 418686385 30408 32.71 13540 14130 13220 18000 9700 13850 13768.96 0.95 0 1865 14990 14420 13730 13160 12470 14705 13445 18 4150 500 8860 10 1 3534040 484 -5.21 1.38 12 0.86 -2629.00 9930.00 29150 20240604 -53.00 9280 20241210 47.63 15280 -10.34 20250227 10600 29.25 20250102 29150 -53.00 20240604 9280 47.63 20241210 0.90 N 406820 500 17 억 33402 N N 0 N 00 N
9 20250307 091212 57 100.00 KOSDAQ 화학 N N N N N 13950 100 2 0.72 74901935 5461 5.87 13540 13960 13540 18000 9700 13850 13715.79 0.95 0 580 14990 14420 13730 13160 12470 14705 13445 18 4150 500 8860 10 1 3534040 493 -5.31 1.40 12 0.15 -2629.00 9930.00 29150 20240604 -52.14 9280 20241210 50.32 15280 -8.70 20250227 10600 31.60 20250102 29150 -52.14 20240604 9280 50.32 20241210 0.90 N 406820 500 17 억 33402 N N 0 N 00 N
10 20250306 161200 57 100.00 KOSDAQ 화학 N N N N N 13850 650 2 4.92 1271116665 92760 205.17 13100 14300 13040 17160 9240 13200 13703.24 0.80 0 6223 13973 13586 13323 12936 12673 13455 12805 18 3960 500 8440 10 1 3534040 489 -5.27 1.39 12 2.62 -2629.00 9930.00 29150 20240604 -52.49 9280 20241210 49.25 15280 -9.36 20250227 10600 30.66 20250102 29150 -52.49 20240604 9280 49.25 20241210 0.93 N 406820 500 17 억 28311 N N 0 N 00 N
11 20250306 151200 57 100.00 KOSDAQ 화학 N N N N N 13800 600 2 4.55 1234386285 90101 199.29 13100 14300 13040 17160 9240 13200 13700.03 0.80 0 6166 13973 13586 13323 12936 12673 13455 12805 18 3960 500 8440 10 1 3534040 488 -5.25 1.39 12 2.55 -2629.00 9930.00 29150 20240604 -52.66 9280 20241210 48.71 15280 -9.69 20250227 10600 30.19 20250102 29150 -52.66 20240604 9280 48.71 20241210 0.93 N 406820 500 17 억 28311 N N 0 N 00 N
12 20250306 141200 57 100.00 KOSDAQ 화학 N N N N N 13800 600 2 4.55 1141736140 83372 184.40 13100 14300 13040 17160 9240 13200 13694.48 0.80 0 5743 13973 13586 13323 12936 12673 13455 12805 18 3960 500 8440 10 1 3534040 488 -5.25 1.39 12 2.36 -2629.00 9930.00 29150 20240604 -52.66 9280 20241210 48.71 15280 -9.69 20250227 10600 30.19 20250102 29150 -52.66 20240604 9280 48.71 20241210 0.93 N 406820 500 17 억 28311 N N 0 N 00 N