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
171010/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
20250306,160836,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,4425,-25,5,-0.56,2200015766,496768,376.27,4530,4625,4250,5780,3115,4450,4428.66,1.27,0,-64558,4590,4520,4450,4380,4310,4555,4415,71,1330,500,2840,5,1,14298752,633,-21.80,1.29,12,3.47,-203.00,3421.00,7430,20240412,-40.44,2525,20241209,75.25,6310,-29.87,20250207,2875,53.91,20250102,7430,-40.44,20240412,2525,75.25,20241209,3.55,N,171010,500,71 억,,182167,N,N,0,N,00,N
20250306,150835,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,4465,15,2,0.34,2046589141,462256,350.13,4530,4625,4250,5780,3115,4450,4427.39,1.27,0,-61368,4590,4520,4450,4380,4310,4555,4415,71,1330,500,2840,5,1,14298752,638,-22.00,1.31,12,3.23,-203.00,3421.00,7430,20240412,-39.91,2525,20241209,76.83,6310,-29.24,20250207,2875,55.30,20250102,7430,-39.91,20240412,2525,76.83,20241209,3.55,N,171010,500,71 억,,182167,N,N,0,N,00,N
20250306,140834,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,4275,-175,5,-3.93,753455383,174228,131.97,4530,4560,4250,5780,3115,4450,4324.52,1.27,0,-17576,4590,4520,4450,4380,4310,4555,4415,71,1330,500,2840,5,1,14298752,611,-21.06,1.25,12,1.22,-203.00,3421.00,7430,20240412,-42.46,2525,20241209,69.31,6310,-32.25,20250207,2875,48.70,20250102,7430,-42.46,20240412,2525,69.31,20241209,3.55,N,171010,500,71 억,,182167,N,N,0,N,00,N
20250306,130836,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,4260,-190,5,-4.27,649258293,149751,113.43,4530,4560,4250,5780,3115,4450,4335.56,1.27,0,-16376,4590,4520,4450,4380,4310,4555,4415,71,1330,500,2840,5,1,14298752,609,-20.99,1.25,12,1.05,-203.00,3421.00,7430,20240412,-42.66,2525,20241209,68.71,6310,-32.49,20250207,2875,48.17,20250102,7430,-42.66,20240412,2525,68.71,20241209,3.55,N,171010,500,71 억,,182167,N,N,0,N,00,N
20250306,120834,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,4275,-175,5,-3.93,606161913,139655,105.78,4530,4560,4250,5780,3115,4450,4340.40,1.27,0,-12466,4590,4520,4450,4380,4310,4555,4415,71,1330,500,2840,5,1,14298752,611,-21.06,1.25,12,0.98,-203.00,3421.00,7430,20240412,-42.46,2525,20241209,69.31,6310,-32.25,20250207,2875,48.70,20250102,7430,-42.46,20240412,2525,69.31,20241209,3.55,N,171010,500,71 억,,182167,N,N,0,N,00,N
20250306,110832,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,4295,-155,5,-3.48,563920032,129787,98.30,4530,4560,4250,5780,3115,4450,4344.94,1.27,0,-10004,4590,4520,4450,4380,4310,4555,4415,71,1330,500,2840,5,1,14298752,614,-21.16,1.26,12,0.91,-203.00,3421.00,7430,20240412,-42.19,2525,20241209,70.10,6310,-31.93,20250207,2875,49.39,20250102,7430,-42.19,20240412,2525,70.10,20241209,3.55,N,171010,500,71 억,,182167,N,N,0,N,00,N
20250306,100834,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,4270,-180,5,-4.04,473216805,108587,82.25,4530,4560,4250,5780,3115,4450,4357.93,1.27,0,-4594,4590,4520,4450,4380,4310,4555,4415,71,1330,500,2840,5,1,14298752,611,-21.03,1.25,12,0.76,-203.00,3421.00,7430,20240412,-42.53,2525,20241209,69.11,6310,-32.33,20250207,2875,48.52,20250102,7430,-42.53,20240412,2525,69.11,20241209,3.55,N,171010,500,71 억,,182167,N,N,0,N,00,N
20250306,090837,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,4440,-10,5,-0.22,84094365,18746,14.20,4530,4560,4435,5780,3115,4450,4486.05,1.27,0,-8249,4590,4520,4450,4380,4310,4555,4415,71,1330,500,2840,5,1,14298752,635,-21.87,1.30,12,0.13,-203.00,3421.00,7430,20240412,-40.24,2525,20241209,75.84,6310,-29.64,20250207,2875,54.43,20250102,7430,-40.24,20240412,2525,75.84,20241209,3.55,N,171010,500,71 억,,182167,N,N,0,N,00,N
20250305,160826,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,4450,-5,5,-0.11,548311907,123443,88.39,4420,4520,4380,5790,3120,4455,4441.77,1.10,0,24143,4725,4590,4465,4330,4205,4657,4397,71,1335,500,2850,5,1,14298752,636,-21.92,1.30,12,0.86,-203.00,3421.00,7430,20240412,-40.11,2525,20241209,76.24,6310,-29.48,20250207,2875,54.78,20250102,7430,-40.11,20240412,2525,76.24,20241209,3.68,N,171010,500,71 억,,157961,N,N,0,N,00,N
20250305,150829,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,4435,-20,5,-0.45,507930637,114360,81.89,4420,4520,4380,5790,3120,4455,4441.51,1.10,0,23809,4725,4590,4465,4330,4205,4657,4397,71,1335,500,2850,5,1,14298752,634,-21.85,1.30,12,0.80,-203.00,3421.00,7430,20240412,-40.31,2525,20241209,75.64,6310,-29.71,20250207,2875,54.26,20250102,7430,-40.31,20240412,2525,75.64,20241209,3.68,N,171010,500,71 억,,157961,N,N,0,N,00,N
20250305,140828,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,4470,15,2,0.34,357098562,80429,57.59,4420,4520,4380,5790,3120,4455,4439.92,1.10,0,6578,4725,4590,4465,4330,4205,4657,4397,71,1335,500,2850,5,1,14298752,639,-22.02,1.31,12,0.56,-203.00,3421.00,7430,20240412,-39.84,2525,20241209,77.03,6310,-29.16,20250207,2875,55.48,20250102,7430,-39.84,20240412,2525,77.03,20241209,3.68,N,171010,500,71 억,,157961,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 160836 57 100.00 KOSDAQ 화학 N N N N N 4425 -25 5 -0.56 2200015766 496768 376.27 4530 4625 4250 5780 3115 4450 4428.66 1.27 0 -64558 4590 4520 4450 4380 4310 4555 4415 71 1330 500 2840 5 1 14298752 633 -21.80 1.29 12 3.47 -203.00 3421.00 7430 20240412 -40.44 2525 20241209 75.25 6310 -29.87 20250207 2875 53.91 20250102 7430 -40.44 20240412 2525 75.25 20241209 3.55 N 171010 500 71 억 182167 N N 0 N 00 N
3 20250306 150835 57 100.00 KOSDAQ 화학 N N N N N 4465 15 2 0.34 2046589141 462256 350.13 4530 4625 4250 5780 3115 4450 4427.39 1.27 0 -61368 4590 4520 4450 4380 4310 4555 4415 71 1330 500 2840 5 1 14298752 638 -22.00 1.31 12 3.23 -203.00 3421.00 7430 20240412 -39.91 2525 20241209 76.83 6310 -29.24 20250207 2875 55.30 20250102 7430 -39.91 20240412 2525 76.83 20241209 3.55 N 171010 500 71 억 182167 N N 0 N 00 N
4 20250306 140834 57 100.00 KOSDAQ 화학 N N N N N 4275 -175 5 -3.93 753455383 174228 131.97 4530 4560 4250 5780 3115 4450 4324.52 1.27 0 -17576 4590 4520 4450 4380 4310 4555 4415 71 1330 500 2840 5 1 14298752 611 -21.06 1.25 12 1.22 -203.00 3421.00 7430 20240412 -42.46 2525 20241209 69.31 6310 -32.25 20250207 2875 48.70 20250102 7430 -42.46 20240412 2525 69.31 20241209 3.55 N 171010 500 71 억 182167 N N 0 N 00 N
5 20250306 130836 57 100.00 KOSDAQ 화학 N N N N N 4260 -190 5 -4.27 649258293 149751 113.43 4530 4560 4250 5780 3115 4450 4335.56 1.27 0 -16376 4590 4520 4450 4380 4310 4555 4415 71 1330 500 2840 5 1 14298752 609 -20.99 1.25 12 1.05 -203.00 3421.00 7430 20240412 -42.66 2525 20241209 68.71 6310 -32.49 20250207 2875 48.17 20250102 7430 -42.66 20240412 2525 68.71 20241209 3.55 N 171010 500 71 억 182167 N N 0 N 00 N
6 20250306 120834 57 100.00 KOSDAQ 화학 N N N N N 4275 -175 5 -3.93 606161913 139655 105.78 4530 4560 4250 5780 3115 4450 4340.40 1.27 0 -12466 4590 4520 4450 4380 4310 4555 4415 71 1330 500 2840 5 1 14298752 611 -21.06 1.25 12 0.98 -203.00 3421.00 7430 20240412 -42.46 2525 20241209 69.31 6310 -32.25 20250207 2875 48.70 20250102 7430 -42.46 20240412 2525 69.31 20241209 3.55 N 171010 500 71 억 182167 N N 0 N 00 N
7 20250306 110832 57 100.00 KOSDAQ 화학 N N N N N 4295 -155 5 -3.48 563920032 129787 98.30 4530 4560 4250 5780 3115 4450 4344.94 1.27 0 -10004 4590 4520 4450 4380 4310 4555 4415 71 1330 500 2840 5 1 14298752 614 -21.16 1.26 12 0.91 -203.00 3421.00 7430 20240412 -42.19 2525 20241209 70.10 6310 -31.93 20250207 2875 49.39 20250102 7430 -42.19 20240412 2525 70.10 20241209 3.55 N 171010 500 71 억 182167 N N 0 N 00 N
8 20250306 100834 57 100.00 KOSDAQ 화학 N N N N N 4270 -180 5 -4.04 473216805 108587 82.25 4530 4560 4250 5780 3115 4450 4357.93 1.27 0 -4594 4590 4520 4450 4380 4310 4555 4415 71 1330 500 2840 5 1 14298752 611 -21.03 1.25 12 0.76 -203.00 3421.00 7430 20240412 -42.53 2525 20241209 69.11 6310 -32.33 20250207 2875 48.52 20250102 7430 -42.53 20240412 2525 69.11 20241209 3.55 N 171010 500 71 억 182167 N N 0 N 00 N
9 20250306 090837 57 100.00 KOSDAQ 화학 N N N N N 4440 -10 5 -0.22 84094365 18746 14.20 4530 4560 4435 5780 3115 4450 4486.05 1.27 0 -8249 4590 4520 4450 4380 4310 4555 4415 71 1330 500 2840 5 1 14298752 635 -21.87 1.30 12 0.13 -203.00 3421.00 7430 20240412 -40.24 2525 20241209 75.84 6310 -29.64 20250207 2875 54.43 20250102 7430 -40.24 20240412 2525 75.84 20241209 3.55 N 171010 500 71 억 182167 N N 0 N 00 N
10 20250305 160826 57 100.00 KOSDAQ 화학 N N N N N 4450 -5 5 -0.11 548311907 123443 88.39 4420 4520 4380 5790 3120 4455 4441.77 1.10 0 24143 4725 4590 4465 4330 4205 4657 4397 71 1335 500 2850 5 1 14298752 636 -21.92 1.30 12 0.86 -203.00 3421.00 7430 20240412 -40.11 2525 20241209 76.24 6310 -29.48 20250207 2875 54.78 20250102 7430 -40.11 20240412 2525 76.24 20241209 3.68 N 171010 500 71 억 157961 N N 0 N 00 N
11 20250305 150829 57 100.00 KOSDAQ 화학 N N N N N 4435 -20 5 -0.45 507930637 114360 81.89 4420 4520 4380 5790 3120 4455 4441.51 1.10 0 23809 4725 4590 4465 4330 4205 4657 4397 71 1335 500 2850 5 1 14298752 634 -21.85 1.30 12 0.80 -203.00 3421.00 7430 20240412 -40.31 2525 20241209 75.64 6310 -29.71 20250207 2875 54.26 20250102 7430 -40.31 20240412 2525 75.64 20241209 3.68 N 171010 500 71 억 157961 N N 0 N 00 N
12 20250305 140828 57 100.00 KOSDAQ 화학 N N N N N 4470 15 2 0.34 357098562 80429 57.59 4420 4520 4380 5790 3120 4455 4439.92 1.10 0 6578 4725 4590 4465 4330 4205 4657 4397 71 1335 500 2850 5 1 14298752 639 -22.02 1.31 12 0.56 -203.00 3421.00 7430 20240412 -39.84 2525 20241209 77.03 6310 -29.16 20250207 2875 55.48 20250102 7430 -39.84 20240412 2525 77.03 20241209 3.68 N 171010 500 71 억 157961 N N 0 N 00 N