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
225430/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
20250306,160932,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,664,153,1,29.94,1104235951,1731618,2428.19,512,664,512,664,358,511,637.69,0.29,0,-7126,548,529,520,501,492,525,497,28,153,100,350,1,1,27887050,185,-14.13,0.52,12,6.21,-47.00,1272.00,1012,20240223,-34.39,510,20250228,30.20,754,-11.94,20250102,510,30.20,20250228,976,-31.97,20240329,510,30.20,20250228,0.00,N,225430,100,27 억,,79863,N,N,0,N,00,N
20250306,150932,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,664,153,1,29.94,1103987615,1731244,2427.67,512,664,512,664,358,511,637.68,0.29,0,-7124,548,529,520,501,492,525,497,28,153,100,350,1,1,27887050,185,-14.13,0.52,12,6.21,-47.00,1272.00,1012,20240223,-34.39,510,20250228,30.20,754,-11.94,20250102,510,30.20,20250228,976,-31.97,20240329,510,30.20,20250228,0.00,N,225430,100,27 억,,79863,N,N,0,N,00,N
20250306,140931,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,664,153,1,29.94,1102772495,1729414,2425.10,512,664,512,664,358,511,637.66,0.29,0,-7124,548,529,520,501,492,525,497,28,153,100,350,1,1,27887050,185,-14.13,0.52,12,6.20,-47.00,1272.00,1012,20240223,-34.39,510,20250228,30.20,754,-11.94,20250102,510,30.20,20250228,976,-31.97,20240329,510,30.20,20250228,0.00,N,225430,100,27 억,,79863,N,N,0,N,00,N
20250306,130932,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,664,153,1,29.94,1102333591,1728753,2424.18,512,664,512,664,358,511,637.65,0.29,0,-7124,548,529,520,501,492,525,497,28,153,100,350,1,1,27887050,185,-14.13,0.52,12,6.20,-47.00,1272.00,1012,20240223,-34.39,510,20250228,30.20,754,-11.94,20250102,510,30.20,20250228,976,-31.97,20240329,510,30.20,20250228,0.00,N,225430,100,27 억,,79863,N,N,0,N,00,N
20250306,120931,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,664,153,1,29.94,1089866991,1709978,2397.85,512,664,512,664,358,511,637.36,0.29,0,-7124,548,529,520,501,492,525,497,28,153,100,350,1,1,27887050,185,-14.13,0.52,12,6.13,-47.00,1272.00,1012,20240223,-34.39,510,20250228,30.20,754,-11.94,20250102,510,30.20,20250228,976,-31.97,20240329,510,30.20,20250228,0.00,N,225430,100,27 억,,79863,N,N,0,N,00,N
20250306,110928,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,664,153,1,29.94,1087087487,1705792,2391.98,512,664,512,664,358,511,637.29,0.29,0,-7124,548,529,520,501,492,525,497,28,153,100,350,1,1,27887050,185,-14.13,0.52,12,6.12,-47.00,1272.00,1012,20240223,-34.39,510,20250228,30.20,754,-11.94,20250102,510,30.20,20250228,976,-31.97,20240329,510,30.20,20250228,0.00,N,225430,100,27 억,,79863,N,N,0,N,00,N
20250306,100930,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,664,153,1,29.94,1071466887,1682267,2358.99,512,664,512,664,358,511,636.92,0.29,0,-7124,548,529,520,501,492,525,497,28,153,100,350,1,1,27887050,185,-14.13,0.52,12,6.03,-47.00,1272.00,1012,20240223,-34.39,510,20250228,30.20,754,-11.94,20250102,510,30.20,20250228,976,-31.97,20240329,510,30.20,20250228,0.00,N,225430,100,27 억,,79863,N,N,0,N,00,N
20250306,090933,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,634,123,2,24.07,387393777,647344,907.75,512,634,512,664,358,511,598.44,0.29,0,-7142,548,529,520,501,492,525,497,28,153,100,350,1,1,27887050,177,-13.49,0.50,12,2.32,-47.00,1272.00,1012,20240223,-37.35,510,20250228,24.31,754,-15.92,20250102,510,24.31,20250228,976,-35.04,20240329,510,24.31,20250228,0.00,N,225430,100,27 억,,79863,Y,N,0,N,00,N
20250305,160921,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,511,-10,5,-1.92,37205188,71312,131.02,521,539,511,677,365,521,521.72,0.29,0,-1015,553,536,526,509,499,534,507,28,156,100,360,1,1,27887050,143,-10.87,0.40,12,0.26,-47.00,1272.00,1018,20240221,-49.80,510,20250228,0.20,754,-32.23,20250102,510,0.20,20250228,976,-47.64,20240329,510,0.20,20250228,0.00,N,225430,100,27 억,,81069,N,N,0,N,00,N
20250305,150925,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,520,-1,5,-0.19,32527826,62210,114.29,521,539,520,677,365,521,522.87,0.29,0,4554,553,536,526,509,499,534,507,28,156,100,360,1,1,27887050,145,-11.06,0.41,12,0.22,-47.00,1272.00,1018,20240221,-48.92,510,20250228,1.96,754,-31.03,20250102,510,1.96,20250228,976,-46.72,20240329,510,1.96,20250228,0.00,N,225430,100,27 억,,81069,N,N,0,N,00,N
20250305,140923,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,525,4,2,0.77,25455970,48628,89.34,521,539,520,677,365,521,523.48,0.29,0,2632,553,536,526,509,499,534,507,28,156,100,360,1,1,27887050,146,-11.17,0.41,12,0.17,-47.00,1272.00,1018,20240221,-48.43,510,20250228,2.94,754,-30.37,20250102,510,2.94,20250228,976,-46.21,20240329,510,2.94,20250228,0.00,N,225430,100,27 억,,81069,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 160932 57 100.00 KOSDAQ 화학 N N N N N 664 153 1 29.94 1104235951 1731618 2428.19 512 664 512 664 358 511 637.69 0.29 0 -7126 548 529 520 501 492 525 497 28 153 100 350 1 1 27887050 185 -14.13 0.52 12 6.21 -47.00 1272.00 1012 20240223 -34.39 510 20250228 30.20 754 -11.94 20250102 510 30.20 20250228 976 -31.97 20240329 510 30.20 20250228 0.00 N 225430 100 27 억 79863 N N 0 N 00 N
3 20250306 150932 57 100.00 KOSDAQ 화학 N N N N N 664 153 1 29.94 1103987615 1731244 2427.67 512 664 512 664 358 511 637.68 0.29 0 -7124 548 529 520 501 492 525 497 28 153 100 350 1 1 27887050 185 -14.13 0.52 12 6.21 -47.00 1272.00 1012 20240223 -34.39 510 20250228 30.20 754 -11.94 20250102 510 30.20 20250228 976 -31.97 20240329 510 30.20 20250228 0.00 N 225430 100 27 억 79863 N N 0 N 00 N
4 20250306 140931 57 100.00 KOSDAQ 화학 N N N N N 664 153 1 29.94 1102772495 1729414 2425.10 512 664 512 664 358 511 637.66 0.29 0 -7124 548 529 520 501 492 525 497 28 153 100 350 1 1 27887050 185 -14.13 0.52 12 6.20 -47.00 1272.00 1012 20240223 -34.39 510 20250228 30.20 754 -11.94 20250102 510 30.20 20250228 976 -31.97 20240329 510 30.20 20250228 0.00 N 225430 100 27 억 79863 N N 0 N 00 N
5 20250306 130932 57 100.00 KOSDAQ 화학 N N N N N 664 153 1 29.94 1102333591 1728753 2424.18 512 664 512 664 358 511 637.65 0.29 0 -7124 548 529 520 501 492 525 497 28 153 100 350 1 1 27887050 185 -14.13 0.52 12 6.20 -47.00 1272.00 1012 20240223 -34.39 510 20250228 30.20 754 -11.94 20250102 510 30.20 20250228 976 -31.97 20240329 510 30.20 20250228 0.00 N 225430 100 27 억 79863 N N 0 N 00 N
6 20250306 120931 57 100.00 KOSDAQ 화학 N N N N N 664 153 1 29.94 1089866991 1709978 2397.85 512 664 512 664 358 511 637.36 0.29 0 -7124 548 529 520 501 492 525 497 28 153 100 350 1 1 27887050 185 -14.13 0.52 12 6.13 -47.00 1272.00 1012 20240223 -34.39 510 20250228 30.20 754 -11.94 20250102 510 30.20 20250228 976 -31.97 20240329 510 30.20 20250228 0.00 N 225430 100 27 억 79863 N N 0 N 00 N
7 20250306 110928 57 100.00 KOSDAQ 화학 N N N N N 664 153 1 29.94 1087087487 1705792 2391.98 512 664 512 664 358 511 637.29 0.29 0 -7124 548 529 520 501 492 525 497 28 153 100 350 1 1 27887050 185 -14.13 0.52 12 6.12 -47.00 1272.00 1012 20240223 -34.39 510 20250228 30.20 754 -11.94 20250102 510 30.20 20250228 976 -31.97 20240329 510 30.20 20250228 0.00 N 225430 100 27 억 79863 N N 0 N 00 N
8 20250306 100930 57 100.00 KOSDAQ 화학 N N N N N 664 153 1 29.94 1071466887 1682267 2358.99 512 664 512 664 358 511 636.92 0.29 0 -7124 548 529 520 501 492 525 497 28 153 100 350 1 1 27887050 185 -14.13 0.52 12 6.03 -47.00 1272.00 1012 20240223 -34.39 510 20250228 30.20 754 -11.94 20250102 510 30.20 20250228 976 -31.97 20240329 510 30.20 20250228 0.00 N 225430 100 27 억 79863 N N 0 N 00 N
9 20250306 090933 57 100.00 KOSDAQ 화학 N N N N N 634 123 2 24.07 387393777 647344 907.75 512 634 512 664 358 511 598.44 0.29 0 -7142 548 529 520 501 492 525 497 28 153 100 350 1 1 27887050 177 -13.49 0.50 12 2.32 -47.00 1272.00 1012 20240223 -37.35 510 20250228 24.31 754 -15.92 20250102 510 24.31 20250228 976 -35.04 20240329 510 24.31 20250228 0.00 N 225430 100 27 억 79863 Y N 0 N 00 N
10 20250305 160921 57 100.00 KOSDAQ 화학 N N N N N 511 -10 5 -1.92 37205188 71312 131.02 521 539 511 677 365 521 521.72 0.29 0 -1015 553 536 526 509 499 534 507 28 156 100 360 1 1 27887050 143 -10.87 0.40 12 0.26 -47.00 1272.00 1018 20240221 -49.80 510 20250228 0.20 754 -32.23 20250102 510 0.20 20250228 976 -47.64 20240329 510 0.20 20250228 0.00 N 225430 100 27 억 81069 N N 0 N 00 N
11 20250305 150925 57 100.00 KOSDAQ 화학 N N N N N 520 -1 5 -0.19 32527826 62210 114.29 521 539 520 677 365 521 522.87 0.29 0 4554 553 536 526 509 499 534 507 28 156 100 360 1 1 27887050 145 -11.06 0.41 12 0.22 -47.00 1272.00 1018 20240221 -48.92 510 20250228 1.96 754 -31.03 20250102 510 1.96 20250228 976 -46.72 20240329 510 1.96 20250228 0.00 N 225430 100 27 억 81069 N N 0 N 00 N
12 20250305 140923 57 100.00 KOSDAQ 화학 N N N N N 525 4 2 0.77 25455970 48628 89.34 521 539 520 677 365 521 523.48 0.29 0 2632 553 536 526 509 499 534 507 28 156 100 360 1 1 27887050 146 -11.17 0.41 12 0.17 -47.00 1272.00 1018 20240221 -48.43 510 20250228 2.94 754 -30.37 20250102 510 2.94 20250228 976 -46.21 20240329 510 2.94 20250228 0.00 N 225430 100 27 억 81069 N N 0 N 00 N