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
048830/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
20250306,160503,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1058,-9,5,-0.84,47114006,45155,337.23,1067,1067,1036,1387,747,1067,1043.23,35.74,0,219,1081,1073,1059,1051,1037,1078,1056,94,320,500,740,1,1,18723923,198,11.63,0.45,12,0.24,91.00,2377.00,1797,20240229,-41.12,951,20241209,11.25,1130,-6.37,20250107,1036,2.12,20250306,1785,-40.73,20240306,951,11.25,20241209,0.00,N,048830,500,93 억,,6692719,N,N,0,N,00,N
20250306,150502,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1054,-13,5,-1.22,44833881,42995,321.10,1067,1067,1036,1387,747,1067,1042.77,35.74,0,917,1081,1073,1059,1051,1037,1078,1056,94,320,500,740,1,1,18723923,197,11.58,0.44,12,0.23,91.00,2377.00,1797,20240229,-41.35,951,20241209,10.83,1130,-6.73,20250107,1036,1.74,20250306,1785,-40.95,20240306,951,10.83,20241209,0.00,N,048830,500,93 억,,6692719,N,N,0,N,00,N
20250306,140502,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1058,-9,5,-0.84,44725007,42892,320.33,1067,1067,1036,1387,747,1067,1042.74,35.74,0,927,1081,1073,1059,1051,1037,1078,1056,94,320,500,740,1,1,18723923,198,11.63,0.45,12,0.23,91.00,2377.00,1797,20240229,-41.12,951,20241209,11.25,1130,-6.37,20250107,1036,2.12,20250306,1785,-40.73,20240306,951,11.25,20241209,0.00,N,048830,500,93 억,,6692719,N,N,0,N,00,N
20250306,130502,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1044,-23,5,-2.16,35068507,33659,251.37,1067,1067,1036,1387,747,1067,1041.88,35.74,0,5524,1081,1073,1059,1051,1037,1078,1056,94,320,500,740,1,1,18723923,195,11.47,0.44,12,0.18,91.00,2377.00,1797,20240229,-41.90,951,20241209,9.78,1130,-7.61,20250107,1036,0.77,20250306,1785,-41.51,20240306,951,9.78,20241209,0.00,N,048830,500,93 억,,6692719,N,N,0,N,00,N
20250306,120502,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1049,-18,5,-1.69,35030945,33623,251.11,1067,1067,1036,1387,747,1067,1041.87,35.74,0,5542,1081,1073,1059,1051,1037,1078,1056,94,320,500,740,1,1,18723923,196,11.53,0.44,12,0.18,91.00,2377.00,1797,20240229,-41.62,951,20241209,10.30,1130,-7.17,20250107,1036,1.25,20250306,1785,-41.23,20240306,951,10.30,20241209,0.00,N,048830,500,93 억,,6692719,N,N,0,N,00,N
20250306,110500,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1050,-17,5,-1.59,31874291,30583,228.40,1067,1067,1036,1387,747,1067,1042.22,35.74,0,5394,1081,1073,1059,1051,1037,1078,1056,94,320,500,740,1,1,18723923,197,11.54,0.44,12,0.16,91.00,2377.00,1797,20240229,-41.57,951,20241209,10.41,1130,-7.08,20250107,1036,1.35,20250306,1785,-41.18,20240306,951,10.41,20241209,0.00,N,048830,500,93 억,,6692719,N,N,0,N,00,N
20250306,100502,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1054,-13,5,-1.22,18343235,17578,131.28,1067,1067,1038,1387,747,1067,1043.53,35.74,0,2346,1081,1073,1059,1051,1037,1078,1056,94,320,500,740,1,1,18723923,197,11.58,0.44,12,0.09,91.00,2377.00,1797,20240229,-41.35,951,20241209,10.83,1130,-6.73,20250107,1038,1.54,20250306,1785,-40.95,20240306,951,10.83,20241209,0.00,N,048830,500,93 억,,6692719,N,N,0,N,00,N
20250306,090505,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1059,-8,5,-0.75,230440,216,1.61,1067,1067,1059,1387,747,1067,1066.85,35.74,0,0,1081,1073,1059,1051,1037,1078,1056,94,320,500,740,1,1,18723923,198,11.64,0.45,12,0.00,91.00,2377.00,1797,20240229,-41.07,951,20241209,11.36,1130,-6.28,20250107,1045,1.34,20250305,1785,-40.67,20240306,951,11.36,20241209,0.00,N,048830,500,93 억,,6692719,N,N,0,N,00,N
20250305,160458,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1067,4,2,0.38,14113504,13388,95.78,1051,1067,1045,1381,745,1063,1054.19,35.74,0,393,1072,1067,1062,1057,1052,1065,1055,94,318,500,740,1,1,18723923,200,11.73,0.45,12,0.07,91.00,2377.00,1797,20240229,-40.62,951,20241209,12.20,1130,-5.58,20250107,1045,2.11,20250305,1786,-40.26,20240305,951,12.20,20241209,0.00,N,048830,500,93 억,,6692326,N,N,0,N,00,N
20250305,150459,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1066,3,2,0.28,13894868,13183,94.31,1051,1066,1045,1381,745,1063,1054.00,35.74,0,479,1072,1067,1062,1057,1052,1065,1055,94,318,500,740,1,1,18723923,200,11.71,0.45,12,0.07,91.00,2377.00,1797,20240229,-40.68,951,20241209,12.09,1130,-5.66,20250107,1045,2.01,20250305,1786,-40.31,20240305,951,12.09,20241209,0.00,N,048830,500,93 억,,6692326,N,N,0,N,00,N
20250305,140457,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1056,-7,5,-0.66,6515338,6200,44.36,1051,1063,1045,1381,745,1063,1050.86,35.74,0,0,1072,1067,1062,1057,1052,1065,1055,94,318,500,740,1,1,18723923,198,11.60,0.44,12,0.03,91.00,2377.00,1797,20240229,-41.24,951,20241209,11.04,1130,-6.55,20250107,1045,1.05,20250305,1786,-40.87,20240305,951,11.04,20241209,0.00,N,048830,500,93 억,,6692326,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 160503 57 100.00 KOSDAQ 화학 N N N N N 1058 -9 5 -0.84 47114006 45155 337.23 1067 1067 1036 1387 747 1067 1043.23 35.74 0 219 1081 1073 1059 1051 1037 1078 1056 94 320 500 740 1 1 18723923 198 11.63 0.45 12 0.24 91.00 2377.00 1797 20240229 -41.12 951 20241209 11.25 1130 -6.37 20250107 1036 2.12 20250306 1785 -40.73 20240306 951 11.25 20241209 0.00 N 048830 500 93 억 6692719 N N 0 N 00 N
3 20250306 150502 57 100.00 KOSDAQ 화학 N N N N N 1054 -13 5 -1.22 44833881 42995 321.10 1067 1067 1036 1387 747 1067 1042.77 35.74 0 917 1081 1073 1059 1051 1037 1078 1056 94 320 500 740 1 1 18723923 197 11.58 0.44 12 0.23 91.00 2377.00 1797 20240229 -41.35 951 20241209 10.83 1130 -6.73 20250107 1036 1.74 20250306 1785 -40.95 20240306 951 10.83 20241209 0.00 N 048830 500 93 억 6692719 N N 0 N 00 N
4 20250306 140502 57 100.00 KOSDAQ 화학 N N N N N 1058 -9 5 -0.84 44725007 42892 320.33 1067 1067 1036 1387 747 1067 1042.74 35.74 0 927 1081 1073 1059 1051 1037 1078 1056 94 320 500 740 1 1 18723923 198 11.63 0.45 12 0.23 91.00 2377.00 1797 20240229 -41.12 951 20241209 11.25 1130 -6.37 20250107 1036 2.12 20250306 1785 -40.73 20240306 951 11.25 20241209 0.00 N 048830 500 93 억 6692719 N N 0 N 00 N
5 20250306 130502 57 100.00 KOSDAQ 화학 N N N N N 1044 -23 5 -2.16 35068507 33659 251.37 1067 1067 1036 1387 747 1067 1041.88 35.74 0 5524 1081 1073 1059 1051 1037 1078 1056 94 320 500 740 1 1 18723923 195 11.47 0.44 12 0.18 91.00 2377.00 1797 20240229 -41.90 951 20241209 9.78 1130 -7.61 20250107 1036 0.77 20250306 1785 -41.51 20240306 951 9.78 20241209 0.00 N 048830 500 93 억 6692719 N N 0 N 00 N
6 20250306 120502 57 100.00 KOSDAQ 화학 N N N N N 1049 -18 5 -1.69 35030945 33623 251.11 1067 1067 1036 1387 747 1067 1041.87 35.74 0 5542 1081 1073 1059 1051 1037 1078 1056 94 320 500 740 1 1 18723923 196 11.53 0.44 12 0.18 91.00 2377.00 1797 20240229 -41.62 951 20241209 10.30 1130 -7.17 20250107 1036 1.25 20250306 1785 -41.23 20240306 951 10.30 20241209 0.00 N 048830 500 93 억 6692719 N N 0 N 00 N
7 20250306 110500 57 100.00 KOSDAQ 화학 N N N N N 1050 -17 5 -1.59 31874291 30583 228.40 1067 1067 1036 1387 747 1067 1042.22 35.74 0 5394 1081 1073 1059 1051 1037 1078 1056 94 320 500 740 1 1 18723923 197 11.54 0.44 12 0.16 91.00 2377.00 1797 20240229 -41.57 951 20241209 10.41 1130 -7.08 20250107 1036 1.35 20250306 1785 -41.18 20240306 951 10.41 20241209 0.00 N 048830 500 93 억 6692719 N N 0 N 00 N
8 20250306 100502 57 100.00 KOSDAQ 화학 N N N N N 1054 -13 5 -1.22 18343235 17578 131.28 1067 1067 1038 1387 747 1067 1043.53 35.74 0 2346 1081 1073 1059 1051 1037 1078 1056 94 320 500 740 1 1 18723923 197 11.58 0.44 12 0.09 91.00 2377.00 1797 20240229 -41.35 951 20241209 10.83 1130 -6.73 20250107 1038 1.54 20250306 1785 -40.95 20240306 951 10.83 20241209 0.00 N 048830 500 93 억 6692719 N N 0 N 00 N
9 20250306 090505 57 100.00 KOSDAQ 화학 N N N N N 1059 -8 5 -0.75 230440 216 1.61 1067 1067 1059 1387 747 1067 1066.85 35.74 0 0 1081 1073 1059 1051 1037 1078 1056 94 320 500 740 1 1 18723923 198 11.64 0.45 12 0.00 91.00 2377.00 1797 20240229 -41.07 951 20241209 11.36 1130 -6.28 20250107 1045 1.34 20250305 1785 -40.67 20240306 951 11.36 20241209 0.00 N 048830 500 93 억 6692719 N N 0 N 00 N
10 20250305 160458 57 100.00 KOSDAQ 화학 N N N N N 1067 4 2 0.38 14113504 13388 95.78 1051 1067 1045 1381 745 1063 1054.19 35.74 0 393 1072 1067 1062 1057 1052 1065 1055 94 318 500 740 1 1 18723923 200 11.73 0.45 12 0.07 91.00 2377.00 1797 20240229 -40.62 951 20241209 12.20 1130 -5.58 20250107 1045 2.11 20250305 1786 -40.26 20240305 951 12.20 20241209 0.00 N 048830 500 93 억 6692326 N N 0 N 00 N
11 20250305 150459 57 100.00 KOSDAQ 화학 N N N N N 1066 3 2 0.28 13894868 13183 94.31 1051 1066 1045 1381 745 1063 1054.00 35.74 0 479 1072 1067 1062 1057 1052 1065 1055 94 318 500 740 1 1 18723923 200 11.71 0.45 12 0.07 91.00 2377.00 1797 20240229 -40.68 951 20241209 12.09 1130 -5.66 20250107 1045 2.01 20250305 1786 -40.31 20240305 951 12.09 20241209 0.00 N 048830 500 93 억 6692326 N N 0 N 00 N
12 20250305 140457 57 100.00 KOSDAQ 화학 N N N N N 1056 -7 5 -0.66 6515338 6200 44.36 1051 1063 1045 1381 745 1063 1050.86 35.74 0 0 1072 1067 1062 1057 1052 1065 1055 94 318 500 740 1 1 18723923 198 11.60 0.44 12 0.03 91.00 2377.00 1797 20240229 -41.24 951 20241209 11.04 1130 -6.55 20250107 1045 1.05 20250305 1786 -40.87 20240305 951 11.04 20241209 0.00 N 048830 500 93 억 6692326 N N 0 N 00 N