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
089980/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
20250306,160654,55,40.00,KOSDAQ,,화학,N,N,N,Y,40,N,15700,-310,5,-1.94,1048412315,65659,69.28,16010,16150,15700,20800,11210,16010,15967.62,3.20,0,-3241,16516,16262,16046,15792,15576,16155,15685,80,4790,500,11520,10,1,15989037,2510,20.93,1.27,12,0.41,750.00,12348.00,29350,20240531,-46.51,14530,20250210,8.05,19640,-20.06,20250106,14530,8.05,20250210,29350,-46.51,20240531,14530,8.05,20250210,2.03,N,089980,500,79 억,,512349,N,N,86,N,00,N
20250306,150653,55,40.00,KOSDAQ,,화학,N,N,N,Y,40,N,15840,-170,5,-1.06,1003487205,62801,66.27,16010,16150,15750,20800,11210,16010,15978.84,3.20,0,-1619,16516,16262,16046,15792,15576,16155,15685,80,4790,500,11520,10,1,15989037,2533,21.12,1.28,12,0.39,750.00,12348.00,29350,20240531,-46.03,14530,20250210,9.02,19640,-19.35,20250106,14530,9.02,20250210,29350,-46.03,20240531,14530,9.02,20250210,2.03,N,089980,500,79 억,,512349,N,N,26,N,00,N
20250306,140652,55,40.00,KOSDAQ,,화학,N,N,N,Y,40,N,15940,-70,5,-0.44,823376470,51428,54.27,16010,16150,15870,20800,11210,16010,16010.28,3.20,0,4693,16516,16262,16046,15792,15576,16155,15685,80,4790,500,11520,10,1,15989037,2549,21.25,1.29,12,0.32,750.00,12348.00,29350,20240531,-45.69,14530,20250210,9.70,19640,-18.84,20250106,14530,9.70,20250210,29350,-45.69,20240531,14530,9.70,20250210,2.03,N,089980,500,79 억,,512349,N,N,26,N,00,N
20250306,130654,55,40.00,KOSDAQ,,화학,N,N,N,Y,40,N,15920,-90,5,-0.56,797102340,49777,52.52,16010,16150,15870,20800,11210,16010,16013.47,3.20,0,4633,16516,16262,16046,15792,15576,16155,15685,80,4790,500,11520,10,1,15989037,2545,21.23,1.29,12,0.31,750.00,12348.00,29350,20240531,-45.76,14530,20250210,9.57,19640,-18.94,20250106,14530,9.57,20250210,29350,-45.76,20240531,14530,9.57,20250210,2.03,N,089980,500,79 억,,512349,N,N,26,N,00,N
20250306,120653,55,40.00,KOSDAQ,,화학,N,N,N,Y,40,N,16060,50,2,0.31,716007570,44691,47.16,16010,16150,15870,20800,11210,16010,16021.29,3.20,0,6246,16516,16262,16046,15792,15576,16155,15685,80,4790,500,11520,10,1,15989037,2568,21.41,1.30,12,0.28,750.00,12348.00,29350,20240531,-45.28,14530,20250210,10.53,19640,-18.23,20250106,14530,10.53,20250210,29350,-45.28,20240531,14530,10.53,20250210,2.03,N,089980,500,79 억,,512349,N,N,26,N,00,N
20250306,110650,55,40.00,KOSDAQ,,화학,N,N,N,Y,40,N,15960,-50,5,-0.31,613242460,38273,40.38,16010,16150,15870,20800,11210,16010,16022.85,3.20,0,5934,16516,16262,16046,15792,15576,16155,15685,80,4790,500,11520,10,1,15989037,2552,21.28,1.29,12,0.24,750.00,12348.00,29350,20240531,-45.62,14530,20250210,9.84,19640,-18.74,20250106,14530,9.84,20250210,29350,-45.62,20240531,14530,9.84,20250210,2.03,N,089980,500,79 억,,512349,N,N,26,N,00,N
20250306,100652,55,40.00,KOSDAQ,,화학,N,N,N,Y,40,N,16100,90,2,0.56,248513320,15488,16.34,16010,16150,15910,20800,11210,16010,16045.54,3.20,0,-82,16516,16262,16046,15792,15576,16155,15685,80,4790,500,11520,10,1,15989037,2574,21.47,1.30,12,0.10,750.00,12348.00,29350,20240531,-45.14,14530,20250210,10.81,19640,-18.02,20250106,14530,10.81,20250210,29350,-45.14,20240531,14530,10.81,20250210,2.03,N,089980,500,79 억,,512349,N,N,26,N,00,N
20250306,090656,55,40.00,KOSDAQ,,화학,N,N,N,Y,40,N,16050,40,2,0.25,11535590,719,0.76,16010,16120,16010,20800,11210,16010,16043.94,3.20,0,-163,16516,16262,16046,15792,15576,16155,15685,80,4790,500,11520,10,1,15989037,2566,21.40,1.30,12,0.00,750.00,12348.00,29350,20240531,-45.32,14530,20250210,10.46,19640,-18.28,20250106,14530,10.46,20250210,29350,-45.32,20240531,14530,10.46,20250210,2.03,N,089980,500,79 억,,512349,N,N,26,N,00,N
20250305,160645,55,40.00,KOSDAQ,,화학,N,N,N,Y,40,N,16010,-30,5,-0.19,1514386330,94660,124.63,16180,16300,15830,20850,11230,16040,15998.16,3.27,0,-10652,16560,16300,15810,15550,15060,16430,15680,80,4810,500,11540,10,1,15989037,2560,21.35,1.30,12,0.59,750.00,12348.00,29350,20240531,-45.45,14530,20250210,10.19,19640,-18.48,20250106,14530,10.19,20250210,29350,-45.45,20240531,14530,10.19,20250210,2.00,N,089980,500,79 억,,522951,N,N,26,N,00,N
20250305,150648,55,40.00,KOSDAQ,,화학,N,N,N,Y,40,N,16020,-20,5,-0.12,1368490950,85555,112.64,16180,16300,15830,20850,11230,16040,15995.45,3.27,0,-9286,16560,16300,15810,15550,15060,16430,15680,80,4810,500,11540,10,1,15989037,2561,21.36,1.30,12,0.54,750.00,12348.00,29350,20240531,-45.42,14530,20250210,10.25,19640,-18.43,20250106,14530,10.25,20250210,29350,-45.42,20240531,14530,10.25,20250210,2.00,N,089980,500,79 억,,522951,N,N,127,N,00,N
20250305,140647,55,40.00,KOSDAQ,,화학,N,N,N,Y,40,N,15935,-105,5,-0.65,863228195,54170,71.32,16180,16180,15830,20850,11230,16040,15935.54,3.27,0,-6340,16560,16300,15810,15550,15060,16430,15680,80,4810,500,11540,10,1,15989037,2548,21.25,1.29,12,0.34,750.00,12348.00,29350,20240531,-45.71,14530,20250210,9.67,19640,-18.86,20250106,14530,9.67,20250210,29350,-45.71,20240531,14530,9.67,20250210,2.00,N,089980,500,79 억,,522951,N,N,127,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 160654 55 40.00 KOSDAQ 화학 N N N Y 40 N 15700 -310 5 -1.94 1048412315 65659 69.28 16010 16150 15700 20800 11210 16010 15967.62 3.20 0 -3241 16516 16262 16046 15792 15576 16155 15685 80 4790 500 11520 10 1 15989037 2510 20.93 1.27 12 0.41 750.00 12348.00 29350 20240531 -46.51 14530 20250210 8.05 19640 -20.06 20250106 14530 8.05 20250210 29350 -46.51 20240531 14530 8.05 20250210 2.03 N 089980 500 79 억 512349 N N 86 N 00 N
3 20250306 150653 55 40.00 KOSDAQ 화학 N N N Y 40 N 15840 -170 5 -1.06 1003487205 62801 66.27 16010 16150 15750 20800 11210 16010 15978.84 3.20 0 -1619 16516 16262 16046 15792 15576 16155 15685 80 4790 500 11520 10 1 15989037 2533 21.12 1.28 12 0.39 750.00 12348.00 29350 20240531 -46.03 14530 20250210 9.02 19640 -19.35 20250106 14530 9.02 20250210 29350 -46.03 20240531 14530 9.02 20250210 2.03 N 089980 500 79 억 512349 N N 26 N 00 N
4 20250306 140652 55 40.00 KOSDAQ 화학 N N N Y 40 N 15940 -70 5 -0.44 823376470 51428 54.27 16010 16150 15870 20800 11210 16010 16010.28 3.20 0 4693 16516 16262 16046 15792 15576 16155 15685 80 4790 500 11520 10 1 15989037 2549 21.25 1.29 12 0.32 750.00 12348.00 29350 20240531 -45.69 14530 20250210 9.70 19640 -18.84 20250106 14530 9.70 20250210 29350 -45.69 20240531 14530 9.70 20250210 2.03 N 089980 500 79 억 512349 N N 26 N 00 N
5 20250306 130654 55 40.00 KOSDAQ 화학 N N N Y 40 N 15920 -90 5 -0.56 797102340 49777 52.52 16010 16150 15870 20800 11210 16010 16013.47 3.20 0 4633 16516 16262 16046 15792 15576 16155 15685 80 4790 500 11520 10 1 15989037 2545 21.23 1.29 12 0.31 750.00 12348.00 29350 20240531 -45.76 14530 20250210 9.57 19640 -18.94 20250106 14530 9.57 20250210 29350 -45.76 20240531 14530 9.57 20250210 2.03 N 089980 500 79 억 512349 N N 26 N 00 N
6 20250306 120653 55 40.00 KOSDAQ 화학 N N N Y 40 N 16060 50 2 0.31 716007570 44691 47.16 16010 16150 15870 20800 11210 16010 16021.29 3.20 0 6246 16516 16262 16046 15792 15576 16155 15685 80 4790 500 11520 10 1 15989037 2568 21.41 1.30 12 0.28 750.00 12348.00 29350 20240531 -45.28 14530 20250210 10.53 19640 -18.23 20250106 14530 10.53 20250210 29350 -45.28 20240531 14530 10.53 20250210 2.03 N 089980 500 79 억 512349 N N 26 N 00 N
7 20250306 110650 55 40.00 KOSDAQ 화학 N N N Y 40 N 15960 -50 5 -0.31 613242460 38273 40.38 16010 16150 15870 20800 11210 16010 16022.85 3.20 0 5934 16516 16262 16046 15792 15576 16155 15685 80 4790 500 11520 10 1 15989037 2552 21.28 1.29 12 0.24 750.00 12348.00 29350 20240531 -45.62 14530 20250210 9.84 19640 -18.74 20250106 14530 9.84 20250210 29350 -45.62 20240531 14530 9.84 20250210 2.03 N 089980 500 79 억 512349 N N 26 N 00 N
8 20250306 100652 55 40.00 KOSDAQ 화학 N N N Y 40 N 16100 90 2 0.56 248513320 15488 16.34 16010 16150 15910 20800 11210 16010 16045.54 3.20 0 -82 16516 16262 16046 15792 15576 16155 15685 80 4790 500 11520 10 1 15989037 2574 21.47 1.30 12 0.10 750.00 12348.00 29350 20240531 -45.14 14530 20250210 10.81 19640 -18.02 20250106 14530 10.81 20250210 29350 -45.14 20240531 14530 10.81 20250210 2.03 N 089980 500 79 억 512349 N N 26 N 00 N
9 20250306 090656 55 40.00 KOSDAQ 화학 N N N Y 40 N 16050 40 2 0.25 11535590 719 0.76 16010 16120 16010 20800 11210 16010 16043.94 3.20 0 -163 16516 16262 16046 15792 15576 16155 15685 80 4790 500 11520 10 1 15989037 2566 21.40 1.30 12 0.00 750.00 12348.00 29350 20240531 -45.32 14530 20250210 10.46 19640 -18.28 20250106 14530 10.46 20250210 29350 -45.32 20240531 14530 10.46 20250210 2.03 N 089980 500 79 억 512349 N N 26 N 00 N
10 20250305 160645 55 40.00 KOSDAQ 화학 N N N Y 40 N 16010 -30 5 -0.19 1514386330 94660 124.63 16180 16300 15830 20850 11230 16040 15998.16 3.27 0 -10652 16560 16300 15810 15550 15060 16430 15680 80 4810 500 11540 10 1 15989037 2560 21.35 1.30 12 0.59 750.00 12348.00 29350 20240531 -45.45 14530 20250210 10.19 19640 -18.48 20250106 14530 10.19 20250210 29350 -45.45 20240531 14530 10.19 20250210 2.00 N 089980 500 79 억 522951 N N 26 N 00 N
11 20250305 150648 55 40.00 KOSDAQ 화학 N N N Y 40 N 16020 -20 5 -0.12 1368490950 85555 112.64 16180 16300 15830 20850 11230 16040 15995.45 3.27 0 -9286 16560 16300 15810 15550 15060 16430 15680 80 4810 500 11540 10 1 15989037 2561 21.36 1.30 12 0.54 750.00 12348.00 29350 20240531 -45.42 14530 20250210 10.25 19640 -18.43 20250106 14530 10.25 20250210 29350 -45.42 20240531 14530 10.25 20250210 2.00 N 089980 500 79 억 522951 N N 127 N 00 N
12 20250305 140647 55 40.00 KOSDAQ 화학 N N N Y 40 N 15935 -105 5 -0.65 863228195 54170 71.32 16180 16180 15830 20850 11230 16040 15935.54 3.27 0 -6340 16560 16300 15810 15550 15060 16430 15680 80 4810 500 11540 10 1 15989037 2548 21.25 1.29 12 0.34 750.00 12348.00 29350 20240531 -45.71 14530 20250210 9.67 19640 -18.86 20250106 14530 9.67 20250210 29350 -45.71 20240531 14530 9.67 20250210 2.00 N 089980 500 79 억 522951 N N 127 N 00 N