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
114630/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
20250306,160744,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,519,-4,5,-0.76,45945361,88823,98.20,522,522,515,679,367,523,517.27,5.19,0,-4721,530,526,521,517,512,528,519,390,156,500,380,1,1,77757548,404,4.33,0.30,12,0.11,120.00,1726.00,795,20240304,-34.72,471,20241210,10.19,542,-4.24,20250227,500,3.80,20250122,795,-34.72,20240319,471,10.19,20241210,1.86,N,114630,500,389 억,,4034340,N,N,0,N,00,N
20250306,150743,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,517,-6,5,-1.15,38912423,75200,83.14,522,522,515,679,367,523,517.45,5.19,0,-2481,530,526,521,517,512,528,519,390,156,500,380,1,1,77757548,402,4.31,0.30,12,0.10,120.00,1726.00,795,20240304,-34.97,471,20241210,9.77,542,-4.61,20250227,500,3.40,20250122,795,-34.97,20240319,471,9.77,20241210,1.86,N,114630,500,389 억,,4034340,N,N,0,N,00,N
20250306,140742,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,520,-3,5,-0.57,31616586,61103,67.56,522,522,515,679,367,523,517.43,5.19,0,-2660,530,526,521,517,512,528,519,390,156,500,380,1,1,77757548,404,4.33,0.30,12,0.08,120.00,1726.00,795,20240304,-34.59,471,20241210,10.40,542,-4.06,20250227,500,4.00,20250122,795,-34.59,20240319,471,10.40,20241210,1.86,N,114630,500,389 억,,4034340,N,N,0,N,00,N
20250306,130744,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,519,-4,5,-0.76,25106114,48549,53.68,522,522,515,679,367,523,517.13,5.19,0,-112,530,526,521,517,512,528,519,390,156,500,380,1,1,77757548,404,4.33,0.30,12,0.06,120.00,1726.00,795,20240304,-34.72,471,20241210,10.19,542,-4.24,20250227,500,3.80,20250122,795,-34.72,20240319,471,10.19,20241210,1.86,N,114630,500,389 억,,4034340,N,N,0,N,00,N
20250306,120743,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,519,-4,5,-0.76,23664451,45769,50.60,522,522,515,679,367,523,517.04,5.19,0,1045,530,526,521,517,512,528,519,390,156,500,380,1,1,77757548,404,4.33,0.30,12,0.06,120.00,1726.00,795,20240304,-34.72,471,20241210,10.19,542,-4.24,20250227,500,3.80,20250122,795,-34.72,20240319,471,10.19,20241210,1.86,N,114630,500,389 억,,4034340,N,N,0,N,00,N
20250306,110740,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,520,-3,5,-0.57,18297518,35396,39.13,522,522,515,679,367,523,516.94,5.19,0,2121,530,526,521,517,512,528,519,390,156,500,380,1,1,77757548,404,4.33,0.30,12,0.05,120.00,1726.00,795,20240304,-34.59,471,20241210,10.40,542,-4.06,20250227,500,4.00,20250122,795,-34.59,20240319,471,10.40,20241210,1.86,N,114630,500,389 억,,4034340,N,N,0,N,00,N
20250306,100742,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,521,-2,5,-0.38,15638118,30270,33.47,522,522,515,679,367,523,516.62,5.19,0,2098,530,526,521,517,512,528,519,390,156,500,380,1,1,77757548,405,4.34,0.30,12,0.04,120.00,1726.00,795,20240304,-34.47,471,20241210,10.62,542,-3.87,20250227,500,4.20,20250122,795,-34.47,20240319,471,10.62,20241210,1.86,N,114630,500,389 억,,4034340,N,N,0,N,00,N
20250306,090746,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,518,-5,5,-0.96,9021234,17476,19.32,522,522,515,679,367,523,516.21,5.19,0,2298,530,526,521,517,512,528,519,390,156,500,380,1,1,77757548,403,4.32,0.30,12,0.02,120.00,1726.00,795,20240304,-34.84,471,20241210,9.98,542,-4.43,20250227,500,3.60,20250122,795,-34.84,20240319,471,9.98,20241210,1.86,N,114630,500,389 억,,4034340,N,N,0,N,00,N
20250305,160735,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,523,2,2,0.38,37703280,72450,38.63,516,525,516,677,365,521,520.40,5.20,0,-6547,533,526,518,511,503,530,515,390,156,500,380,1,1,77757548,407,4.36,0.30,12,0.09,120.00,1726.00,795,20240304,-34.21,471,20241210,11.04,542,-3.51,20250227,500,4.60,20250122,795,-34.21,20240319,471,11.04,20241210,1.92,N,114630,500,389 억,,4040887,N,N,0,N,00,N
20250305,150738,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,519,-2,5,-0.38,35896679,68977,36.78,516,525,516,677,365,521,520.42,5.20,0,-4341,533,526,518,511,503,530,515,390,156,500,380,1,1,77757548,404,4.33,0.30,12,0.09,120.00,1726.00,795,20240304,-34.72,471,20241210,10.19,542,-4.24,20250227,500,3.80,20250122,795,-34.72,20240319,471,10.19,20241210,1.92,N,114630,500,389 억,,4040887,N,N,0,N,00,N
20250305,140736,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,522,1,2,0.19,32869533,63140,33.67,516,525,516,677,365,521,520.58,5.20,0,-3398,533,526,518,511,503,530,515,390,156,500,380,1,1,77757548,406,4.35,0.30,12,0.08,120.00,1726.00,795,20240304,-34.34,471,20241210,10.83,542,-3.69,20250227,500,4.40,20250122,795,-34.34,20240319,471,10.83,20241210,1.92,N,114630,500,389 억,,4040887,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 160744 57 100.00 KOSDAQ 화학 N N N N N 519 -4 5 -0.76 45945361 88823 98.20 522 522 515 679 367 523 517.27 5.19 0 -4721 530 526 521 517 512 528 519 390 156 500 380 1 1 77757548 404 4.33 0.30 12 0.11 120.00 1726.00 795 20240304 -34.72 471 20241210 10.19 542 -4.24 20250227 500 3.80 20250122 795 -34.72 20240319 471 10.19 20241210 1.86 N 114630 500 389 억 4034340 N N 0 N 00 N
3 20250306 150743 57 100.00 KOSDAQ 화학 N N N N N 517 -6 5 -1.15 38912423 75200 83.14 522 522 515 679 367 523 517.45 5.19 0 -2481 530 526 521 517 512 528 519 390 156 500 380 1 1 77757548 402 4.31 0.30 12 0.10 120.00 1726.00 795 20240304 -34.97 471 20241210 9.77 542 -4.61 20250227 500 3.40 20250122 795 -34.97 20240319 471 9.77 20241210 1.86 N 114630 500 389 억 4034340 N N 0 N 00 N
4 20250306 140742 57 100.00 KOSDAQ 화학 N N N N N 520 -3 5 -0.57 31616586 61103 67.56 522 522 515 679 367 523 517.43 5.19 0 -2660 530 526 521 517 512 528 519 390 156 500 380 1 1 77757548 404 4.33 0.30 12 0.08 120.00 1726.00 795 20240304 -34.59 471 20241210 10.40 542 -4.06 20250227 500 4.00 20250122 795 -34.59 20240319 471 10.40 20241210 1.86 N 114630 500 389 억 4034340 N N 0 N 00 N
5 20250306 130744 57 100.00 KOSDAQ 화학 N N N N N 519 -4 5 -0.76 25106114 48549 53.68 522 522 515 679 367 523 517.13 5.19 0 -112 530 526 521 517 512 528 519 390 156 500 380 1 1 77757548 404 4.33 0.30 12 0.06 120.00 1726.00 795 20240304 -34.72 471 20241210 10.19 542 -4.24 20250227 500 3.80 20250122 795 -34.72 20240319 471 10.19 20241210 1.86 N 114630 500 389 억 4034340 N N 0 N 00 N
6 20250306 120743 57 100.00 KOSDAQ 화학 N N N N N 519 -4 5 -0.76 23664451 45769 50.60 522 522 515 679 367 523 517.04 5.19 0 1045 530 526 521 517 512 528 519 390 156 500 380 1 1 77757548 404 4.33 0.30 12 0.06 120.00 1726.00 795 20240304 -34.72 471 20241210 10.19 542 -4.24 20250227 500 3.80 20250122 795 -34.72 20240319 471 10.19 20241210 1.86 N 114630 500 389 억 4034340 N N 0 N 00 N
7 20250306 110740 57 100.00 KOSDAQ 화학 N N N N N 520 -3 5 -0.57 18297518 35396 39.13 522 522 515 679 367 523 516.94 5.19 0 2121 530 526 521 517 512 528 519 390 156 500 380 1 1 77757548 404 4.33 0.30 12 0.05 120.00 1726.00 795 20240304 -34.59 471 20241210 10.40 542 -4.06 20250227 500 4.00 20250122 795 -34.59 20240319 471 10.40 20241210 1.86 N 114630 500 389 억 4034340 N N 0 N 00 N
8 20250306 100742 57 100.00 KOSDAQ 화학 N N N N N 521 -2 5 -0.38 15638118 30270 33.47 522 522 515 679 367 523 516.62 5.19 0 2098 530 526 521 517 512 528 519 390 156 500 380 1 1 77757548 405 4.34 0.30 12 0.04 120.00 1726.00 795 20240304 -34.47 471 20241210 10.62 542 -3.87 20250227 500 4.20 20250122 795 -34.47 20240319 471 10.62 20241210 1.86 N 114630 500 389 억 4034340 N N 0 N 00 N
9 20250306 090746 57 100.00 KOSDAQ 화학 N N N N N 518 -5 5 -0.96 9021234 17476 19.32 522 522 515 679 367 523 516.21 5.19 0 2298 530 526 521 517 512 528 519 390 156 500 380 1 1 77757548 403 4.32 0.30 12 0.02 120.00 1726.00 795 20240304 -34.84 471 20241210 9.98 542 -4.43 20250227 500 3.60 20250122 795 -34.84 20240319 471 9.98 20241210 1.86 N 114630 500 389 억 4034340 N N 0 N 00 N
10 20250305 160735 57 100.00 KOSDAQ 화학 N N N N N 523 2 2 0.38 37703280 72450 38.63 516 525 516 677 365 521 520.40 5.20 0 -6547 533 526 518 511 503 530 515 390 156 500 380 1 1 77757548 407 4.36 0.30 12 0.09 120.00 1726.00 795 20240304 -34.21 471 20241210 11.04 542 -3.51 20250227 500 4.60 20250122 795 -34.21 20240319 471 11.04 20241210 1.92 N 114630 500 389 억 4040887 N N 0 N 00 N
11 20250305 150738 57 100.00 KOSDAQ 화학 N N N N N 519 -2 5 -0.38 35896679 68977 36.78 516 525 516 677 365 521 520.42 5.20 0 -4341 533 526 518 511 503 530 515 390 156 500 380 1 1 77757548 404 4.33 0.30 12 0.09 120.00 1726.00 795 20240304 -34.72 471 20241210 10.19 542 -4.24 20250227 500 3.80 20250122 795 -34.72 20240319 471 10.19 20241210 1.92 N 114630 500 389 억 4040887 N N 0 N 00 N
12 20250305 140736 57 100.00 KOSDAQ 화학 N N N N N 522 1 2 0.19 32869533 63140 33.67 516 525 516 677 365 521 520.58 5.20 0 -3398 533 526 518 511 503 530 515 390 156 500 380 1 1 77757548 406 4.35 0.30 12 0.08 120.00 1726.00 795 20240304 -34.34 471 20241210 10.83 542 -3.69 20250227 500 4.40 20250122 795 -34.34 20240319 471 10.83 20241210 1.92 N 114630 500 389 억 4040887 N N 0 N 00 N