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
171120/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
20250306,160837,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2415,20,2,0.84,143568281,59868,66.92,2395,2415,2375,3110,1680,2395,2398.05,1.26,0,187,2478,2436,2373,2331,2268,2457,2352,184,715,500,1620,5,1,35901760,867,12.51,0.67,12,0.17,193.00,3604.00,3640,20240222,-33.65,1965,20240813,22.90,2560,-5.66,20250102,2250,7.33,20250214,3365,-28.23,20240314,1965,22.90,20240813,1.29,N,171120,500,184 억,,453392,N,N,0,N,00,N
20250306,150836,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2395,0,3,0.00,115851546,48349,54.05,2395,2415,2375,3110,1680,2395,2396.15,1.26,0,-2820,2478,2436,2373,2331,2268,2457,2352,184,715,500,1620,5,1,35901760,860,12.41,0.66,12,0.13,193.00,3604.00,3640,20240222,-34.20,1965,20240813,21.88,2560,-6.45,20250102,2250,6.44,20250214,3365,-28.83,20240314,1965,21.88,20240813,1.29,N,171120,500,184 억,,453392,N,N,0,N,00,N
20250306,140835,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2400,5,2,0.21,111168207,46393,51.86,2395,2415,2375,3110,1680,2395,2396.23,1.26,0,-2747,2478,2436,2373,2331,2268,2457,2352,184,715,500,1620,5,1,35901760,862,12.44,0.67,12,0.13,193.00,3604.00,3640,20240222,-34.07,1965,20240813,22.14,2560,-6.25,20250102,2250,6.67,20250214,3365,-28.68,20240314,1965,22.14,20240813,1.29,N,171120,500,184 억,,453392,N,N,0,N,00,N
20250306,130836,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2395,0,3,0.00,82620522,34456,38.52,2395,2415,2375,3110,1680,2395,2397.86,1.26,0,-11164,2478,2436,2373,2331,2268,2457,2352,184,715,500,1620,5,1,35901760,860,12.41,0.66,12,0.10,193.00,3604.00,3640,20240222,-34.20,1965,20240813,21.88,2560,-6.45,20250102,2250,6.44,20250214,3365,-28.83,20240314,1965,21.88,20240813,1.29,N,171120,500,184 억,,453392,N,N,0,N,00,N
20250306,120835,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2410,15,2,0.63,74992077,31270,34.96,2395,2415,2375,3110,1680,2395,2398.21,1.26,0,-10388,2478,2436,2373,2331,2268,2457,2352,184,715,500,1620,5,1,35901760,865,12.49,0.67,12,0.09,193.00,3604.00,3640,20240222,-33.79,1965,20240813,22.65,2560,-5.86,20250102,2250,7.11,20250214,3365,-28.38,20240314,1965,22.65,20240813,1.29,N,171120,500,184 억,,453392,N,N,0,N,00,N
20250306,110832,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2405,10,2,0.42,68212892,28452,31.81,2395,2415,2375,3110,1680,2395,2397.47,1.26,0,-10385,2478,2436,2373,2331,2268,2457,2352,184,715,500,1620,5,1,35901760,863,12.46,0.67,12,0.08,193.00,3604.00,3640,20240222,-33.93,1965,20240813,22.39,2560,-6.05,20250102,2250,6.89,20250214,3365,-28.53,20240314,1965,22.39,20240813,1.29,N,171120,500,184 억,,453392,N,N,0,N,00,N
20250306,100835,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2390,-5,5,-0.21,17447097,7293,8.15,2395,2400,2375,3110,1680,2395,2392.31,1.26,0,-5659,2478,2436,2373,2331,2268,2457,2352,184,715,500,1620,5,1,35901760,858,12.38,0.66,12,0.02,193.00,3604.00,3640,20240222,-34.34,1965,20240813,21.63,2560,-6.64,20250102,2250,6.22,20250214,3365,-28.97,20240314,1965,21.63,20240813,1.29,N,171120,500,184 억,,453392,N,N,0,N,00,N
20250306,090838,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2400,5,2,0.21,7588090,3164,3.54,2395,2400,2385,3110,1680,2395,2398.26,1.26,0,-2568,2478,2436,2373,2331,2268,2457,2352,184,715,500,1620,5,1,35901760,862,12.44,0.67,12,0.01,193.00,3604.00,3640,20240222,-34.07,1965,20240813,22.14,2560,-6.25,20250102,2250,6.67,20250214,3365,-28.68,20240314,1965,22.14,20240813,1.29,N,171120,500,184 억,,453392,N,N,0,N,00,N
20250305,160826,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2395,90,2,3.90,213215305,89456,184.77,2310,2415,2310,2995,1615,2305,2383.47,1.26,0,623,2388,2346,2313,2271,2238,2330,2255,184,690,500,1560,5,1,35901760,860,12.41,0.66,12,0.25,193.00,3604.00,3650,20240221,-34.38,1965,20240813,21.88,2560,-6.45,20250102,2250,6.44,20250214,3365,-28.83,20240305,1965,21.88,20240813,1.30,N,171120,500,184 억,,453342,N,N,0,N,00,N
20250305,150829,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2395,90,2,3.90,202869320,85128,175.83,2310,2415,2310,2995,1615,2305,2383.11,1.26,0,-1858,2388,2346,2313,2271,2238,2330,2255,184,690,500,1560,5,1,35901760,860,12.41,0.66,12,0.24,193.00,3604.00,3650,20240221,-34.38,1965,20240813,21.88,2560,-6.45,20250102,2250,6.44,20250214,3365,-28.83,20240305,1965,21.88,20240813,1.30,N,171120,500,184 억,,453342,N,N,0,N,00,N
20250305,140828,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2400,95,2,4.12,201294055,84469,174.47,2310,2415,2310,2995,1615,2305,2383.05,1.26,0,-2132,2388,2346,2313,2271,2238,2330,2255,184,690,500,1560,5,1,35901760,862,12.44,0.67,12,0.24,193.00,3604.00,3650,20240221,-34.25,1965,20240813,22.14,2560,-6.25,20250102,2250,6.67,20250214,3365,-28.68,20240305,1965,22.14,20240813,1.30,N,171120,500,184 억,,453342,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 160837 57 100.00 KOSDAQ 화학 N N N N N 2415 20 2 0.84 143568281 59868 66.92 2395 2415 2375 3110 1680 2395 2398.05 1.26 0 187 2478 2436 2373 2331 2268 2457 2352 184 715 500 1620 5 1 35901760 867 12.51 0.67 12 0.17 193.00 3604.00 3640 20240222 -33.65 1965 20240813 22.90 2560 -5.66 20250102 2250 7.33 20250214 3365 -28.23 20240314 1965 22.90 20240813 1.29 N 171120 500 184 억 453392 N N 0 N 00 N
3 20250306 150836 57 100.00 KOSDAQ 화학 N N N N N 2395 0 3 0.00 115851546 48349 54.05 2395 2415 2375 3110 1680 2395 2396.15 1.26 0 -2820 2478 2436 2373 2331 2268 2457 2352 184 715 500 1620 5 1 35901760 860 12.41 0.66 12 0.13 193.00 3604.00 3640 20240222 -34.20 1965 20240813 21.88 2560 -6.45 20250102 2250 6.44 20250214 3365 -28.83 20240314 1965 21.88 20240813 1.29 N 171120 500 184 억 453392 N N 0 N 00 N
4 20250306 140835 57 100.00 KOSDAQ 화학 N N N N N 2400 5 2 0.21 111168207 46393 51.86 2395 2415 2375 3110 1680 2395 2396.23 1.26 0 -2747 2478 2436 2373 2331 2268 2457 2352 184 715 500 1620 5 1 35901760 862 12.44 0.67 12 0.13 193.00 3604.00 3640 20240222 -34.07 1965 20240813 22.14 2560 -6.25 20250102 2250 6.67 20250214 3365 -28.68 20240314 1965 22.14 20240813 1.29 N 171120 500 184 억 453392 N N 0 N 00 N
5 20250306 130836 57 100.00 KOSDAQ 화학 N N N N N 2395 0 3 0.00 82620522 34456 38.52 2395 2415 2375 3110 1680 2395 2397.86 1.26 0 -11164 2478 2436 2373 2331 2268 2457 2352 184 715 500 1620 5 1 35901760 860 12.41 0.66 12 0.10 193.00 3604.00 3640 20240222 -34.20 1965 20240813 21.88 2560 -6.45 20250102 2250 6.44 20250214 3365 -28.83 20240314 1965 21.88 20240813 1.29 N 171120 500 184 억 453392 N N 0 N 00 N
6 20250306 120835 57 100.00 KOSDAQ 화학 N N N N N 2410 15 2 0.63 74992077 31270 34.96 2395 2415 2375 3110 1680 2395 2398.21 1.26 0 -10388 2478 2436 2373 2331 2268 2457 2352 184 715 500 1620 5 1 35901760 865 12.49 0.67 12 0.09 193.00 3604.00 3640 20240222 -33.79 1965 20240813 22.65 2560 -5.86 20250102 2250 7.11 20250214 3365 -28.38 20240314 1965 22.65 20240813 1.29 N 171120 500 184 억 453392 N N 0 N 00 N
7 20250306 110832 57 100.00 KOSDAQ 화학 N N N N N 2405 10 2 0.42 68212892 28452 31.81 2395 2415 2375 3110 1680 2395 2397.47 1.26 0 -10385 2478 2436 2373 2331 2268 2457 2352 184 715 500 1620 5 1 35901760 863 12.46 0.67 12 0.08 193.00 3604.00 3640 20240222 -33.93 1965 20240813 22.39 2560 -6.05 20250102 2250 6.89 20250214 3365 -28.53 20240314 1965 22.39 20240813 1.29 N 171120 500 184 억 453392 N N 0 N 00 N
8 20250306 100835 57 100.00 KOSDAQ 화학 N N N N N 2390 -5 5 -0.21 17447097 7293 8.15 2395 2400 2375 3110 1680 2395 2392.31 1.26 0 -5659 2478 2436 2373 2331 2268 2457 2352 184 715 500 1620 5 1 35901760 858 12.38 0.66 12 0.02 193.00 3604.00 3640 20240222 -34.34 1965 20240813 21.63 2560 -6.64 20250102 2250 6.22 20250214 3365 -28.97 20240314 1965 21.63 20240813 1.29 N 171120 500 184 억 453392 N N 0 N 00 N
9 20250306 090838 57 100.00 KOSDAQ 화학 N N N N N 2400 5 2 0.21 7588090 3164 3.54 2395 2400 2385 3110 1680 2395 2398.26 1.26 0 -2568 2478 2436 2373 2331 2268 2457 2352 184 715 500 1620 5 1 35901760 862 12.44 0.67 12 0.01 193.00 3604.00 3640 20240222 -34.07 1965 20240813 22.14 2560 -6.25 20250102 2250 6.67 20250214 3365 -28.68 20240314 1965 22.14 20240813 1.29 N 171120 500 184 억 453392 N N 0 N 00 N
10 20250305 160826 57 100.00 KOSDAQ 화학 N N N N N 2395 90 2 3.90 213215305 89456 184.77 2310 2415 2310 2995 1615 2305 2383.47 1.26 0 623 2388 2346 2313 2271 2238 2330 2255 184 690 500 1560 5 1 35901760 860 12.41 0.66 12 0.25 193.00 3604.00 3650 20240221 -34.38 1965 20240813 21.88 2560 -6.45 20250102 2250 6.44 20250214 3365 -28.83 20240305 1965 21.88 20240813 1.30 N 171120 500 184 억 453342 N N 0 N 00 N
11 20250305 150829 57 100.00 KOSDAQ 화학 N N N N N 2395 90 2 3.90 202869320 85128 175.83 2310 2415 2310 2995 1615 2305 2383.11 1.26 0 -1858 2388 2346 2313 2271 2238 2330 2255 184 690 500 1560 5 1 35901760 860 12.41 0.66 12 0.24 193.00 3604.00 3650 20240221 -34.38 1965 20240813 21.88 2560 -6.45 20250102 2250 6.44 20250214 3365 -28.83 20240305 1965 21.88 20240813 1.30 N 171120 500 184 억 453342 N N 0 N 00 N
12 20250305 140828 57 100.00 KOSDAQ 화학 N N N N N 2400 95 2 4.12 201294055 84469 174.47 2310 2415 2310 2995 1615 2305 2383.05 1.26 0 -2132 2388 2346 2313 2271 2238 2330 2255 184 690 500 1560 5 1 35901760 862 12.44 0.67 12 0.24 193.00 3604.00 3650 20240221 -34.25 1965 20240813 22.14 2560 -6.25 20250102 2250 6.67 20250214 3365 -28.68 20240305 1965 22.14 20240813 1.30 N 171120 500 184 억 453342 N N 0 N 00 N