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
052900/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
20250306,160517,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,983,-22,5,-2.19,180684125,183038,131.38,1003,1003,983,1306,704,1005,987.15,1.52,0,-45087,1022,1013,996,987,970,1018,992,276,301,500,700,1,1,55107517,542,12.29,0.45,12,0.33,80.00,2165.00,1700,20240402,-42.18,783,20241209,25.54,1125,-12.62,20250221,864,13.77,20250102,1700,-42.18,20240402,783,25.54,20241209,2.20,N,052900,500,275 억,,838646,N,N,0,N,00,N
20250306,150517,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,985,-20,5,-1.99,169605844,171771,123.29,1003,1003,983,1306,704,1005,987.40,1.52,0,-44442,1022,1013,996,987,970,1018,992,276,301,500,700,1,1,55107517,543,12.31,0.45,12,0.31,80.00,2165.00,1700,20240402,-42.06,783,20241209,25.80,1125,-12.44,20250221,864,14.00,20250102,1700,-42.06,20240402,783,25.80,20241209,2.20,N,052900,500,275 억,,838646,N,N,0,N,00,N
20250306,140516,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,990,-15,5,-1.49,157612889,159598,114.55,1003,1003,984,1306,704,1005,987.56,1.52,0,-36731,1022,1013,996,987,970,1018,992,276,301,500,700,1,1,55107517,546,12.38,0.46,12,0.29,80.00,2165.00,1700,20240402,-41.76,783,20241209,26.44,1125,-12.00,20250221,864,14.58,20250102,1700,-41.76,20240402,783,26.44,20241209,2.20,N,052900,500,275 억,,838646,N,N,0,N,00,N
20250306,130517,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,989,-16,5,-1.59,83138781,84091,60.36,1003,1003,984,1306,704,1005,988.68,1.52,0,-23582,1022,1013,996,987,970,1018,992,276,301,500,700,1,1,55107517,545,12.36,0.46,12,0.15,80.00,2165.00,1700,20240402,-41.82,783,20241209,26.31,1125,-12.09,20250221,864,14.47,20250102,1700,-41.82,20240402,783,26.31,20241209,2.20,N,052900,500,275 억,,838646,N,N,0,N,00,N
20250306,120517,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,992,-13,5,-1.29,51078929,51591,37.03,1003,1003,985,1306,704,1005,990.07,1.52,0,-14847,1022,1013,996,987,970,1018,992,276,301,500,700,1,1,55107517,547,12.40,0.46,12,0.09,80.00,2165.00,1700,20240402,-41.65,783,20241209,26.69,1125,-11.82,20250221,864,14.81,20250102,1700,-41.65,20240402,783,26.69,20241209,2.20,N,052900,500,275 억,,838646,N,N,0,N,00,N
20250306,110515,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,991,-14,5,-1.39,25414433,25620,18.39,1003,1003,988,1306,704,1005,991.98,1.52,0,-8998,1022,1013,996,987,970,1018,992,276,301,500,700,1,1,55107517,546,12.39,0.46,12,0.05,80.00,2165.00,1700,20240402,-41.71,783,20241209,26.56,1125,-11.91,20250221,864,14.70,20250102,1700,-41.71,20240402,783,26.56,20241209,2.20,N,052900,500,275 억,,838646,N,N,0,N,00,N
20250306,100516,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,992,-13,5,-1.29,17002241,17132,12.30,1003,1003,988,1306,704,1005,992.43,1.52,0,-7068,1022,1013,996,987,970,1018,992,276,301,500,700,1,1,55107517,547,12.40,0.46,12,0.03,80.00,2165.00,1700,20240402,-41.65,783,20241209,26.69,1125,-11.82,20250221,864,14.81,20250102,1700,-41.65,20240402,783,26.69,20241209,2.20,N,052900,500,275 억,,838646,N,N,0,N,00,N
20250306,090519,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,994,-11,5,-1.09,1489343,1494,1.07,1003,1003,994,1306,704,1005,996.88,1.52,0,-900,1022,1013,996,987,970,1018,992,276,301,500,700,1,1,55107517,548,12.43,0.46,12,0.00,80.00,2165.00,1700,20240402,-41.53,783,20241209,26.95,1125,-11.64,20250221,864,15.05,20250102,1700,-41.53,20240402,783,26.95,20241209,2.20,N,052900,500,275 억,,838646,N,N,0,N,00,N
20250305,160512,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1005,23,2,2.34,136381176,138321,101.38,982,1005,979,1276,688,982,985.98,1.45,0,38047,1008,994,975,961,942,985,952,276,294,500,680,1,1,55107517,554,12.56,0.46,12,0.25,80.00,2165.00,1700,20240402,-40.88,783,20241209,28.35,1125,-10.67,20250221,864,16.32,20250102,1700,-40.88,20240402,783,28.35,20241209,2.19,N,052900,500,275 억,,800588,N,N,0,N,00,N
20250305,150513,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,989,7,2,0.71,125489196,127430,93.40,982,995,979,1276,688,982,984.77,1.45,0,38832,1008,994,975,961,942,985,952,276,294,500,680,1,1,55107517,545,12.36,0.46,12,0.23,80.00,2165.00,1700,20240402,-41.82,783,20241209,26.31,1125,-12.09,20250221,864,14.47,20250102,1700,-41.82,20240402,783,26.31,20241209,2.19,N,052900,500,275 억,,800588,N,N,0,N,00,N
20250305,140511,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,985,3,2,0.31,94110302,95721,70.16,982,989,979,1276,688,982,983.17,1.45,0,28560,1008,994,975,961,942,985,952,276,294,500,680,1,1,55107517,543,12.31,0.45,12,0.17,80.00,2165.00,1700,20240402,-42.06,783,20241209,25.80,1125,-12.44,20250221,864,14.00,20250102,1700,-42.06,20240402,783,25.80,20241209,2.19,N,052900,500,275 억,,800588,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 160517 57 100.00 KOSDAQ 화학 N N N N N 983 -22 5 -2.19 180684125 183038 131.38 1003 1003 983 1306 704 1005 987.15 1.52 0 -45087 1022 1013 996 987 970 1018 992 276 301 500 700 1 1 55107517 542 12.29 0.45 12 0.33 80.00 2165.00 1700 20240402 -42.18 783 20241209 25.54 1125 -12.62 20250221 864 13.77 20250102 1700 -42.18 20240402 783 25.54 20241209 2.20 N 052900 500 275 억 838646 N N 0 N 00 N
3 20250306 150517 57 100.00 KOSDAQ 화학 N N N N N 985 -20 5 -1.99 169605844 171771 123.29 1003 1003 983 1306 704 1005 987.40 1.52 0 -44442 1022 1013 996 987 970 1018 992 276 301 500 700 1 1 55107517 543 12.31 0.45 12 0.31 80.00 2165.00 1700 20240402 -42.06 783 20241209 25.80 1125 -12.44 20250221 864 14.00 20250102 1700 -42.06 20240402 783 25.80 20241209 2.20 N 052900 500 275 억 838646 N N 0 N 00 N
4 20250306 140516 57 100.00 KOSDAQ 화학 N N N N N 990 -15 5 -1.49 157612889 159598 114.55 1003 1003 984 1306 704 1005 987.56 1.52 0 -36731 1022 1013 996 987 970 1018 992 276 301 500 700 1 1 55107517 546 12.38 0.46 12 0.29 80.00 2165.00 1700 20240402 -41.76 783 20241209 26.44 1125 -12.00 20250221 864 14.58 20250102 1700 -41.76 20240402 783 26.44 20241209 2.20 N 052900 500 275 억 838646 N N 0 N 00 N
5 20250306 130517 57 100.00 KOSDAQ 화학 N N N N N 989 -16 5 -1.59 83138781 84091 60.36 1003 1003 984 1306 704 1005 988.68 1.52 0 -23582 1022 1013 996 987 970 1018 992 276 301 500 700 1 1 55107517 545 12.36 0.46 12 0.15 80.00 2165.00 1700 20240402 -41.82 783 20241209 26.31 1125 -12.09 20250221 864 14.47 20250102 1700 -41.82 20240402 783 26.31 20241209 2.20 N 052900 500 275 억 838646 N N 0 N 00 N
6 20250306 120517 57 100.00 KOSDAQ 화학 N N N N N 992 -13 5 -1.29 51078929 51591 37.03 1003 1003 985 1306 704 1005 990.07 1.52 0 -14847 1022 1013 996 987 970 1018 992 276 301 500 700 1 1 55107517 547 12.40 0.46 12 0.09 80.00 2165.00 1700 20240402 -41.65 783 20241209 26.69 1125 -11.82 20250221 864 14.81 20250102 1700 -41.65 20240402 783 26.69 20241209 2.20 N 052900 500 275 억 838646 N N 0 N 00 N
7 20250306 110515 57 100.00 KOSDAQ 화학 N N N N N 991 -14 5 -1.39 25414433 25620 18.39 1003 1003 988 1306 704 1005 991.98 1.52 0 -8998 1022 1013 996 987 970 1018 992 276 301 500 700 1 1 55107517 546 12.39 0.46 12 0.05 80.00 2165.00 1700 20240402 -41.71 783 20241209 26.56 1125 -11.91 20250221 864 14.70 20250102 1700 -41.71 20240402 783 26.56 20241209 2.20 N 052900 500 275 억 838646 N N 0 N 00 N
8 20250306 100516 57 100.00 KOSDAQ 화학 N N N N N 992 -13 5 -1.29 17002241 17132 12.30 1003 1003 988 1306 704 1005 992.43 1.52 0 -7068 1022 1013 996 987 970 1018 992 276 301 500 700 1 1 55107517 547 12.40 0.46 12 0.03 80.00 2165.00 1700 20240402 -41.65 783 20241209 26.69 1125 -11.82 20250221 864 14.81 20250102 1700 -41.65 20240402 783 26.69 20241209 2.20 N 052900 500 275 억 838646 N N 0 N 00 N
9 20250306 090519 57 100.00 KOSDAQ 화학 N N N N N 994 -11 5 -1.09 1489343 1494 1.07 1003 1003 994 1306 704 1005 996.88 1.52 0 -900 1022 1013 996 987 970 1018 992 276 301 500 700 1 1 55107517 548 12.43 0.46 12 0.00 80.00 2165.00 1700 20240402 -41.53 783 20241209 26.95 1125 -11.64 20250221 864 15.05 20250102 1700 -41.53 20240402 783 26.95 20241209 2.20 N 052900 500 275 억 838646 N N 0 N 00 N
10 20250305 160512 57 100.00 KOSDAQ 화학 N N N N N 1005 23 2 2.34 136381176 138321 101.38 982 1005 979 1276 688 982 985.98 1.45 0 38047 1008 994 975 961 942 985 952 276 294 500 680 1 1 55107517 554 12.56 0.46 12 0.25 80.00 2165.00 1700 20240402 -40.88 783 20241209 28.35 1125 -10.67 20250221 864 16.32 20250102 1700 -40.88 20240402 783 28.35 20241209 2.19 N 052900 500 275 억 800588 N N 0 N 00 N
11 20250305 150513 57 100.00 KOSDAQ 화학 N N N N N 989 7 2 0.71 125489196 127430 93.40 982 995 979 1276 688 982 984.77 1.45 0 38832 1008 994 975 961 942 985 952 276 294 500 680 1 1 55107517 545 12.36 0.46 12 0.23 80.00 2165.00 1700 20240402 -41.82 783 20241209 26.31 1125 -12.09 20250221 864 14.47 20250102 1700 -41.82 20240402 783 26.31 20241209 2.19 N 052900 500 275 억 800588 N N 0 N 00 N
12 20250305 140511 57 100.00 KOSDAQ 화학 N N N N N 985 3 2 0.31 94110302 95721 70.16 982 989 979 1276 688 982 983.17 1.45 0 28560 1008 994 975 961 942 985 952 276 294 500 680 1 1 55107517 543 12.31 0.45 12 0.17 80.00 2165.00 1700 20240402 -42.06 783 20241209 25.80 1125 -12.44 20250221 864 14.00 20250102 1700 -42.06 20240402 783 25.80 20241209 2.19 N 052900 500 275 억 800588 N N 0 N 00 N