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
022220/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
20250306,160331,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,919,-2,5,-0.22,124417772,135320,81.40,938,938,915,1197,645,921,919.44,0.54,0,-1185,979,950,935,906,891,942,898,259,276,500,580,1,1,51794579,476,8.75,0.48,12,0.26,105.00,1932.00,1412,20240826,-34.92,801,20241210,14.73,1132,-18.82,20250110,915,0.44,20250306,1412,-34.92,20240826,801,14.73,20241210,1.71,N,022220,500,258 억,,282143,N,N,0,N,00,N
20250306,150331,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,923,2,2,0.22,120201127,130735,78.64,938,938,915,1197,645,921,919.43,0.54,0,-1316,979,950,935,906,891,942,898,259,276,500,580,1,1,51794579,478,8.79,0.48,12,0.25,105.00,1932.00,1412,20240826,-34.63,801,20241210,15.23,1132,-18.46,20250110,915,0.87,20250306,1412,-34.63,20240826,801,15.23,20241210,1.71,N,022220,500,258 억,,282143,N,N,0,N,00,N
20250306,140331,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,925,4,2,0.43,111633476,121424,73.04,938,938,915,1197,645,921,919.37,0.54,0,-2187,979,950,935,906,891,942,898,259,276,500,580,1,1,51794579,479,8.81,0.48,12,0.23,105.00,1932.00,1412,20240826,-34.49,801,20241210,15.48,1132,-18.29,20250110,915,1.09,20250306,1412,-34.49,20240826,801,15.48,20241210,1.71,N,022220,500,258 억,,282143,N,N,0,N,00,N
20250306,130331,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,925,4,2,0.43,110945475,120680,72.59,938,938,915,1197,645,921,919.34,0.54,0,-2285,979,950,935,906,891,942,898,259,276,500,580,1,1,51794579,479,8.81,0.48,12,0.23,105.00,1932.00,1412,20240826,-34.49,801,20241210,15.48,1132,-18.29,20250110,915,1.09,20250306,1412,-34.49,20240826,801,15.48,20241210,1.71,N,022220,500,258 억,,282143,N,N,0,N,00,N
20250306,120331,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,926,5,2,0.54,109248645,118843,71.49,938,938,915,1197,645,921,919.27,0.54,0,-2239,979,950,935,906,891,942,898,259,276,500,580,1,1,51794579,480,8.82,0.48,12,0.23,105.00,1932.00,1412,20240826,-34.42,801,20241210,15.61,1132,-18.20,20250110,915,1.20,20250306,1412,-34.42,20240826,801,15.61,20241210,1.71,N,022220,500,258 억,,282143,N,N,0,N,00,N
20250306,110330,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,925,4,2,0.43,104377064,113582,68.32,938,938,915,1197,645,921,918.96,0.54,0,-1851,979,950,935,906,891,942,898,259,276,500,580,1,1,51794579,479,8.81,0.48,12,0.22,105.00,1932.00,1412,20240826,-34.49,801,20241210,15.48,1132,-18.29,20250110,915,1.09,20250306,1412,-34.49,20240826,801,15.48,20241210,1.71,N,022220,500,258 억,,282143,N,N,0,N,00,N
20250306,100331,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,930,9,2,0.98,19310650,20832,12.53,938,938,925,1197,645,921,926.97,0.54,0,-1223,979,950,935,906,891,942,898,259,276,500,580,1,1,51794579,482,8.86,0.48,12,0.04,105.00,1932.00,1412,20240826,-34.14,801,20241210,16.10,1132,-17.84,20250110,916,1.53,20250304,1412,-34.14,20240826,801,16.10,20241210,1.71,N,022220,500,258 억,,282143,N,N,0,N,00,N
20250306,090333,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,938,17,2,1.85,260764,278,0.17,938,938,938,1197,645,921,938.00,0.54,0,0,979,950,935,906,891,942,898,259,276,500,580,1,1,51794579,486,8.93,0.49,12,0.00,105.00,1932.00,1412,20240826,-33.57,801,20241210,17.10,1132,-17.14,20250110,916,2.40,20250304,1412,-33.57,20240826,801,17.10,20241210,1.71,N,022220,500,258 억,,282143,N,N,0,N,00,N
20250305,160328,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,921,-9,5,-0.97,153408057,165406,241.48,930,964,920,1209,651,930,927.46,0.53,0,5737,943,936,926,919,909,931,914,259,279,500,590,1,1,51794579,477,8.77,0.48,12,0.32,105.00,1932.00,1412,20240826,-34.77,801,20241210,14.98,1132,-18.64,20250110,916,0.55,20250304,1412,-34.77,20240826,801,14.98,20241210,1.73,N,022220,500,258 억,,276406,N,N,0,N,00,N
20250305,150330,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,935,5,2,0.54,44328340,47280,69.03,930,964,930,1209,651,930,937.57,0.53,0,659,943,936,926,919,909,931,914,259,279,500,590,1,1,51794579,484,8.90,0.48,12,0.09,105.00,1932.00,1412,20240826,-33.78,801,20241210,16.73,1132,-17.40,20250110,916,2.07,20250304,1412,-33.78,20240826,801,16.73,20241210,1.73,N,022220,500,258 억,,276406,N,N,0,N,00,N
20250305,140327,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,941,11,2,1.18,34761254,37061,54.11,930,964,930,1209,651,930,937.95,0.53,0,-666,943,936,926,919,909,931,914,259,279,500,590,1,1,51794579,487,8.96,0.49,12,0.07,105.00,1932.00,1412,20240826,-33.36,801,20241210,17.48,1132,-16.87,20250110,916,2.73,20250304,1412,-33.36,20240826,801,17.48,20241210,1.73,N,022220,500,258 억,,276406,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 160331 57 100.00 KOSDAQ 화학 N N N N N 919 -2 5 -0.22 124417772 135320 81.40 938 938 915 1197 645 921 919.44 0.54 0 -1185 979 950 935 906 891 942 898 259 276 500 580 1 1 51794579 476 8.75 0.48 12 0.26 105.00 1932.00 1412 20240826 -34.92 801 20241210 14.73 1132 -18.82 20250110 915 0.44 20250306 1412 -34.92 20240826 801 14.73 20241210 1.71 N 022220 500 258 억 282143 N N 0 N 00 N
3 20250306 150331 57 100.00 KOSDAQ 화학 N N N N N 923 2 2 0.22 120201127 130735 78.64 938 938 915 1197 645 921 919.43 0.54 0 -1316 979 950 935 906 891 942 898 259 276 500 580 1 1 51794579 478 8.79 0.48 12 0.25 105.00 1932.00 1412 20240826 -34.63 801 20241210 15.23 1132 -18.46 20250110 915 0.87 20250306 1412 -34.63 20240826 801 15.23 20241210 1.71 N 022220 500 258 억 282143 N N 0 N 00 N
4 20250306 140331 57 100.00 KOSDAQ 화학 N N N N N 925 4 2 0.43 111633476 121424 73.04 938 938 915 1197 645 921 919.37 0.54 0 -2187 979 950 935 906 891 942 898 259 276 500 580 1 1 51794579 479 8.81 0.48 12 0.23 105.00 1932.00 1412 20240826 -34.49 801 20241210 15.48 1132 -18.29 20250110 915 1.09 20250306 1412 -34.49 20240826 801 15.48 20241210 1.71 N 022220 500 258 억 282143 N N 0 N 00 N
5 20250306 130331 57 100.00 KOSDAQ 화학 N N N N N 925 4 2 0.43 110945475 120680 72.59 938 938 915 1197 645 921 919.34 0.54 0 -2285 979 950 935 906 891 942 898 259 276 500 580 1 1 51794579 479 8.81 0.48 12 0.23 105.00 1932.00 1412 20240826 -34.49 801 20241210 15.48 1132 -18.29 20250110 915 1.09 20250306 1412 -34.49 20240826 801 15.48 20241210 1.71 N 022220 500 258 억 282143 N N 0 N 00 N
6 20250306 120331 57 100.00 KOSDAQ 화학 N N N N N 926 5 2 0.54 109248645 118843 71.49 938 938 915 1197 645 921 919.27 0.54 0 -2239 979 950 935 906 891 942 898 259 276 500 580 1 1 51794579 480 8.82 0.48 12 0.23 105.00 1932.00 1412 20240826 -34.42 801 20241210 15.61 1132 -18.20 20250110 915 1.20 20250306 1412 -34.42 20240826 801 15.61 20241210 1.71 N 022220 500 258 억 282143 N N 0 N 00 N
7 20250306 110330 57 100.00 KOSDAQ 화학 N N N N N 925 4 2 0.43 104377064 113582 68.32 938 938 915 1197 645 921 918.96 0.54 0 -1851 979 950 935 906 891 942 898 259 276 500 580 1 1 51794579 479 8.81 0.48 12 0.22 105.00 1932.00 1412 20240826 -34.49 801 20241210 15.48 1132 -18.29 20250110 915 1.09 20250306 1412 -34.49 20240826 801 15.48 20241210 1.71 N 022220 500 258 억 282143 N N 0 N 00 N
8 20250306 100331 57 100.00 KOSDAQ 화학 N N N N N 930 9 2 0.98 19310650 20832 12.53 938 938 925 1197 645 921 926.97 0.54 0 -1223 979 950 935 906 891 942 898 259 276 500 580 1 1 51794579 482 8.86 0.48 12 0.04 105.00 1932.00 1412 20240826 -34.14 801 20241210 16.10 1132 -17.84 20250110 916 1.53 20250304 1412 -34.14 20240826 801 16.10 20241210 1.71 N 022220 500 258 억 282143 N N 0 N 00 N
9 20250306 090333 57 100.00 KOSDAQ 화학 N N N N N 938 17 2 1.85 260764 278 0.17 938 938 938 1197 645 921 938.00 0.54 0 0 979 950 935 906 891 942 898 259 276 500 580 1 1 51794579 486 8.93 0.49 12 0.00 105.00 1932.00 1412 20240826 -33.57 801 20241210 17.10 1132 -17.14 20250110 916 2.40 20250304 1412 -33.57 20240826 801 17.10 20241210 1.71 N 022220 500 258 억 282143 N N 0 N 00 N
10 20250305 160328 57 100.00 KOSDAQ 화학 N N N N N 921 -9 5 -0.97 153408057 165406 241.48 930 964 920 1209 651 930 927.46 0.53 0 5737 943 936 926 919 909 931 914 259 279 500 590 1 1 51794579 477 8.77 0.48 12 0.32 105.00 1932.00 1412 20240826 -34.77 801 20241210 14.98 1132 -18.64 20250110 916 0.55 20250304 1412 -34.77 20240826 801 14.98 20241210 1.73 N 022220 500 258 억 276406 N N 0 N 00 N
11 20250305 150330 57 100.00 KOSDAQ 화학 N N N N N 935 5 2 0.54 44328340 47280 69.03 930 964 930 1209 651 930 937.57 0.53 0 659 943 936 926 919 909 931 914 259 279 500 590 1 1 51794579 484 8.90 0.48 12 0.09 105.00 1932.00 1412 20240826 -33.78 801 20241210 16.73 1132 -17.40 20250110 916 2.07 20250304 1412 -33.78 20240826 801 16.73 20241210 1.73 N 022220 500 258 억 276406 N N 0 N 00 N
12 20250305 140327 57 100.00 KOSDAQ 화학 N N N N N 941 11 2 1.18 34761254 37061 54.11 930 964 930 1209 651 930 937.95 0.53 0 -666 943 936 926 919 909 931 914 259 279 500 590 1 1 51794579 487 8.96 0.49 12 0.07 105.00 1932.00 1412 20240826 -33.36 801 20241210 17.48 1132 -16.87 20250110 916 2.73 20250304 1412 -33.36 20240826 801 17.48 20241210 1.73 N 022220 500 258 억 276406 N N 0 N 00 N