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
044480/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
20250306,160453,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,457,1,2,0.22,127009680,277750,135.21,455,476,452,592,320,456,457.28,0.25,0,9389,477,466,458,447,439,462,443,203,136,500,270,1,1,40663728,186,-1.10,0.90,12,0.68,-415.00,510.00,1730,20240520,-73.58,435,20241209,5.06,634,-27.92,20250226,450,1.56,20250305,1730,-73.58,20240520,435,5.06,20241209,0.00,N,044480,500,203 억,,102318,N,N,0,N,00,N
20250306,150452,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,455,-1,5,-0.22,121500219,265707,129.35,455,476,452,592,320,456,457.27,0.25,0,11146,477,466,458,447,439,462,443,203,136,500,270,1,1,40663728,185,-1.10,0.89,12,0.65,-415.00,510.00,1730,20240520,-73.70,435,20241209,4.60,634,-28.23,20250226,450,1.11,20250305,1730,-73.70,20240520,435,4.60,20241209,0.00,N,044480,500,203 억,,102318,N,N,0,N,00,N
20250306,140451,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,459,3,2,0.66,98130168,214541,104.44,455,476,452,592,320,456,457.40,0.25,0,10403,477,466,458,447,439,462,443,203,136,500,270,1,1,40663728,187,-1.11,0.90,12,0.53,-415.00,510.00,1730,20240520,-73.47,435,20241209,5.52,634,-27.60,20250226,450,2.00,20250305,1730,-73.47,20240520,435,5.52,20241209,0.00,N,044480,500,203 억,,102318,N,N,0,N,00,N
20250306,130451,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,462,6,2,1.32,95972782,209853,102.16,455,476,452,592,320,456,457.33,0.25,0,10315,477,466,458,447,439,462,443,203,136,500,270,1,1,40663728,188,-1.11,0.91,12,0.52,-415.00,510.00,1730,20240520,-73.29,435,20241209,6.21,634,-27.13,20250226,450,2.67,20250305,1730,-73.29,20240520,435,6.21,20241209,0.00,N,044480,500,203 억,,102318,N,N,0,N,00,N
20250306,120452,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,456,0,3,0.00,87734708,191909,93.42,455,476,452,592,320,456,457.17,0.25,0,10771,477,466,458,447,439,462,443,203,136,500,270,1,1,40663728,185,-1.10,0.89,12,0.47,-415.00,510.00,1730,20240520,-73.64,435,20241209,4.83,634,-28.08,20250226,450,1.33,20250305,1730,-73.64,20240520,435,4.83,20241209,0.00,N,044480,500,203 억,,102318,N,N,0,N,00,N
20250306,110450,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,455,-1,5,-0.22,65443575,142929,69.58,455,476,452,592,320,456,457.87,0.25,0,5525,477,466,458,447,439,462,443,203,136,500,270,1,1,40663728,185,-1.10,0.89,12,0.35,-415.00,510.00,1730,20240520,-73.70,435,20241209,4.60,634,-28.23,20250226,450,1.11,20250305,1730,-73.70,20240520,435,4.60,20241209,0.00,N,044480,500,203 억,,102318,N,N,0,N,00,N
20250306,100451,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,464,8,2,1.75,41307191,89878,43.75,455,476,452,592,320,456,459.59,0.25,0,-5945,477,466,458,447,439,462,443,203,136,500,270,1,1,40663728,189,-1.12,0.91,12,0.22,-415.00,510.00,1730,20240520,-73.18,435,20241209,6.67,634,-26.81,20250226,450,3.11,20250305,1730,-73.18,20240520,435,6.67,20241209,0.00,N,044480,500,203 억,,102318,N,N,0,N,00,N
20250306,090454,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,456,0,3,0.00,6082052,13359,6.50,455,456,455,592,320,456,455.28,0.25,0,362,477,466,458,447,439,462,443,203,136,500,270,1,1,40663728,185,-1.10,0.89,12,0.03,-415.00,510.00,1730,20240520,-73.64,435,20241209,4.83,634,-28.08,20250226,450,1.33,20250305,1730,-73.64,20240520,435,4.83,20241209,0.00,N,044480,500,203 억,,102318,N,N,0,N,00,N
20250305,160447,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,456,-14,5,-2.98,93546504,204985,37.11,469,469,450,611,329,470,456.35,0.25,0,2426,512,490,475,453,438,483,446,203,141,500,280,1,1,40663728,185,-1.10,0.89,12,0.50,-415.00,510.00,1730,20240520,-73.64,435,20241209,4.83,634,-28.08,20250226,450,1.33,20250305,1730,-73.64,20240520,435,4.83,20241209,0.00,N,044480,500,203 억,,99902,N,N,0,N,00,N
20250305,150449,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,455,-15,5,-3.19,85597885,187511,33.95,469,469,450,611,329,470,456.48,0.25,0,2724,512,490,475,453,438,483,446,203,141,500,280,1,1,40663728,185,-1.10,0.89,12,0.46,-415.00,510.00,1730,20240520,-73.70,435,20241209,4.60,634,-28.23,20250226,450,1.11,20250305,1730,-73.70,20240520,435,4.60,20241209,0.00,N,044480,500,203 억,,99902,N,N,0,N,00,N
20250305,140447,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,457,-13,5,-2.77,82546752,180820,32.74,469,469,450,611,329,470,456.50,0.25,0,3563,512,490,475,453,438,483,446,203,141,500,280,1,1,40663728,186,-1.10,0.90,12,0.44,-415.00,510.00,1730,20240520,-73.58,435,20241209,5.06,634,-27.92,20250226,450,1.56,20250305,1730,-73.58,20240520,435,5.06,20241209,0.00,N,044480,500,203 억,,99902,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 160453 57 100.00 KOSDAQ 화학 N N N N N 457 1 2 0.22 127009680 277750 135.21 455 476 452 592 320 456 457.28 0.25 0 9389 477 466 458 447 439 462 443 203 136 500 270 1 1 40663728 186 -1.10 0.90 12 0.68 -415.00 510.00 1730 20240520 -73.58 435 20241209 5.06 634 -27.92 20250226 450 1.56 20250305 1730 -73.58 20240520 435 5.06 20241209 0.00 N 044480 500 203 억 102318 N N 0 N 00 N
3 20250306 150452 57 100.00 KOSDAQ 화학 N N N N N 455 -1 5 -0.22 121500219 265707 129.35 455 476 452 592 320 456 457.27 0.25 0 11146 477 466 458 447 439 462 443 203 136 500 270 1 1 40663728 185 -1.10 0.89 12 0.65 -415.00 510.00 1730 20240520 -73.70 435 20241209 4.60 634 -28.23 20250226 450 1.11 20250305 1730 -73.70 20240520 435 4.60 20241209 0.00 N 044480 500 203 억 102318 N N 0 N 00 N
4 20250306 140451 57 100.00 KOSDAQ 화학 N N N N N 459 3 2 0.66 98130168 214541 104.44 455 476 452 592 320 456 457.40 0.25 0 10403 477 466 458 447 439 462 443 203 136 500 270 1 1 40663728 187 -1.11 0.90 12 0.53 -415.00 510.00 1730 20240520 -73.47 435 20241209 5.52 634 -27.60 20250226 450 2.00 20250305 1730 -73.47 20240520 435 5.52 20241209 0.00 N 044480 500 203 억 102318 N N 0 N 00 N
5 20250306 130451 57 100.00 KOSDAQ 화학 N N N N N 462 6 2 1.32 95972782 209853 102.16 455 476 452 592 320 456 457.33 0.25 0 10315 477 466 458 447 439 462 443 203 136 500 270 1 1 40663728 188 -1.11 0.91 12 0.52 -415.00 510.00 1730 20240520 -73.29 435 20241209 6.21 634 -27.13 20250226 450 2.67 20250305 1730 -73.29 20240520 435 6.21 20241209 0.00 N 044480 500 203 억 102318 N N 0 N 00 N
6 20250306 120452 57 100.00 KOSDAQ 화학 N N N N N 456 0 3 0.00 87734708 191909 93.42 455 476 452 592 320 456 457.17 0.25 0 10771 477 466 458 447 439 462 443 203 136 500 270 1 1 40663728 185 -1.10 0.89 12 0.47 -415.00 510.00 1730 20240520 -73.64 435 20241209 4.83 634 -28.08 20250226 450 1.33 20250305 1730 -73.64 20240520 435 4.83 20241209 0.00 N 044480 500 203 억 102318 N N 0 N 00 N
7 20250306 110450 57 100.00 KOSDAQ 화학 N N N N N 455 -1 5 -0.22 65443575 142929 69.58 455 476 452 592 320 456 457.87 0.25 0 5525 477 466 458 447 439 462 443 203 136 500 270 1 1 40663728 185 -1.10 0.89 12 0.35 -415.00 510.00 1730 20240520 -73.70 435 20241209 4.60 634 -28.23 20250226 450 1.11 20250305 1730 -73.70 20240520 435 4.60 20241209 0.00 N 044480 500 203 억 102318 N N 0 N 00 N
8 20250306 100451 57 100.00 KOSDAQ 화학 N N N N N 464 8 2 1.75 41307191 89878 43.75 455 476 452 592 320 456 459.59 0.25 0 -5945 477 466 458 447 439 462 443 203 136 500 270 1 1 40663728 189 -1.12 0.91 12 0.22 -415.00 510.00 1730 20240520 -73.18 435 20241209 6.67 634 -26.81 20250226 450 3.11 20250305 1730 -73.18 20240520 435 6.67 20241209 0.00 N 044480 500 203 억 102318 N N 0 N 00 N
9 20250306 090454 57 100.00 KOSDAQ 화학 N N N N N 456 0 3 0.00 6082052 13359 6.50 455 456 455 592 320 456 455.28 0.25 0 362 477 466 458 447 439 462 443 203 136 500 270 1 1 40663728 185 -1.10 0.89 12 0.03 -415.00 510.00 1730 20240520 -73.64 435 20241209 4.83 634 -28.08 20250226 450 1.33 20250305 1730 -73.64 20240520 435 4.83 20241209 0.00 N 044480 500 203 억 102318 N N 0 N 00 N
10 20250305 160447 57 100.00 KOSDAQ 화학 N N N N N 456 -14 5 -2.98 93546504 204985 37.11 469 469 450 611 329 470 456.35 0.25 0 2426 512 490 475 453 438 483 446 203 141 500 280 1 1 40663728 185 -1.10 0.89 12 0.50 -415.00 510.00 1730 20240520 -73.64 435 20241209 4.83 634 -28.08 20250226 450 1.33 20250305 1730 -73.64 20240520 435 4.83 20241209 0.00 N 044480 500 203 억 99902 N N 0 N 00 N
11 20250305 150449 57 100.00 KOSDAQ 화학 N N N N N 455 -15 5 -3.19 85597885 187511 33.95 469 469 450 611 329 470 456.48 0.25 0 2724 512 490 475 453 438 483 446 203 141 500 280 1 1 40663728 185 -1.10 0.89 12 0.46 -415.00 510.00 1730 20240520 -73.70 435 20241209 4.60 634 -28.23 20250226 450 1.11 20250305 1730 -73.70 20240520 435 4.60 20241209 0.00 N 044480 500 203 억 99902 N N 0 N 00 N
12 20250305 140447 57 100.00 KOSDAQ 화학 N N N N N 457 -13 5 -2.77 82546752 180820 32.74 469 469 450 611 329 470 456.50 0.25 0 3563 512 490 475 453 438 483 446 203 141 500 280 1 1 40663728 186 -1.10 0.90 12 0.44 -415.00 510.00 1730 20240520 -73.58 435 20241209 5.06 634 -27.92 20250226 450 1.56 20250305 1730 -73.58 20240520 435 5.06 20241209 0.00 N 044480 500 203 억 99902 N N 0 N 00 N