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
252500/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
20250306,160958,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,867,-1,5,-0.12,91353734,105482,191.37,867,875,860,1128,608,868,866.06,4.85,0,-7055,882,874,864,856,846,879,861,41,260,100,520,1,1,41486390,360,12.94,0.92,12,0.25,67.00,946.00,1392,20240603,-37.72,761,20241210,13.93,908,-4.52,20250131,817,6.12,20250102,1392,-37.72,20240603,761,13.93,20241210,1.50,N,252500,100,41 억,,2011456,N,N,0,N,00,N
20250306,150957,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,870,2,2,0.23,86135223,99477,180.48,867,875,860,1128,608,868,865.88,4.85,0,-7403,882,874,864,856,846,879,861,41,260,100,520,1,1,41486390,361,12.99,0.92,12,0.24,67.00,946.00,1392,20240603,-37.50,761,20241210,14.32,908,-4.19,20250131,817,6.49,20250102,1392,-37.50,20240603,761,14.32,20241210,1.50,N,252500,100,41 억,,2011456,N,N,0,N,00,N
20250306,140956,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,868,0,3,0.00,76181118,88015,159.68,867,875,860,1128,608,868,865.55,4.85,0,-7431,882,874,864,856,846,879,861,41,260,100,520,1,1,41486390,360,12.96,0.92,12,0.21,67.00,946.00,1392,20240603,-37.64,761,20241210,14.06,908,-4.41,20250131,817,6.24,20250102,1392,-37.64,20240603,761,14.06,20241210,1.50,N,252500,100,41 억,,2011456,N,N,0,N,00,N
20250306,130958,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,869,1,2,0.12,74324737,85880,155.81,867,875,860,1128,608,868,865.45,4.85,0,-7432,882,874,864,856,846,879,861,41,260,100,520,1,1,41486390,361,12.97,0.92,12,0.21,67.00,946.00,1392,20240603,-37.57,761,20241210,14.19,908,-4.30,20250131,817,6.36,20250102,1392,-37.57,20240603,761,14.19,20241210,1.50,N,252500,100,41 억,,2011456,N,N,0,N,00,N
20250306,120957,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,871,3,2,0.35,69443534,80259,145.61,867,875,860,1128,608,868,865.24,4.85,0,-8165,882,874,864,856,846,879,861,41,260,100,520,1,1,41486390,361,13.00,0.92,12,0.19,67.00,946.00,1392,20240603,-37.43,761,20241210,14.45,908,-4.07,20250131,817,6.61,20250102,1392,-37.43,20240603,761,14.45,20241210,1.50,N,252500,100,41 억,,2011456,N,N,0,N,00,N
20250306,110954,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,870,2,2,0.23,65610082,75855,137.62,867,875,860,1128,608,868,864.94,4.85,0,-8223,882,874,864,856,846,879,861,41,260,100,520,1,1,41486390,361,12.99,0.92,12,0.18,67.00,946.00,1392,20240603,-37.50,761,20241210,14.32,908,-4.19,20250131,817,6.49,20250102,1392,-37.50,20240603,761,14.32,20241210,1.50,N,252500,100,41 억,,2011456,N,N,0,N,00,N
20250306,100956,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,865,-3,5,-0.35,43732415,50717,92.01,867,867,860,1128,608,868,862.28,4.85,0,-8697,882,874,864,856,846,879,861,41,260,100,520,1,1,41486390,359,12.91,0.91,12,0.12,67.00,946.00,1392,20240603,-37.86,761,20241210,13.67,908,-4.74,20250131,817,5.88,20250102,1392,-37.86,20240603,761,13.67,20241210,1.50,N,252500,100,41 억,,2011456,N,N,0,N,00,N
20250306,091000,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,866,-2,5,-0.23,4618117,5364,9.73,867,867,860,1128,608,868,860.95,4.85,0,1047,882,874,864,856,846,879,861,41,260,100,520,1,1,41486390,359,12.93,0.92,12,0.01,67.00,946.00,1392,20240603,-37.79,761,20241210,13.80,908,-4.63,20250131,817,6.00,20250102,1392,-37.79,20240603,761,13.80,20241210,1.50,N,252500,100,41 억,,2011456,N,N,0,N,00,N
20250305,160947,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,868,11,2,1.28,47479288,55119,74.40,856,872,854,1114,600,857,861.40,4.85,0,541,881,868,858,845,835,864,841,41,257,100,510,1,1,41486390,360,12.96,0.92,12,0.13,67.00,946.00,1392,20240603,-37.64,761,20241210,14.06,908,-4.41,20250131,817,6.24,20250102,1392,-37.64,20240603,761,14.06,20241210,1.51,N,252500,100,41 억,,2010877,N,N,0,N,00,N
20250305,150950,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,868,11,2,1.28,46722508,54241,73.22,856,872,854,1114,600,857,861.39,4.85,0,569,881,868,858,845,835,864,841,41,257,100,510,1,1,41486390,360,12.96,0.92,12,0.13,67.00,946.00,1392,20240603,-37.64,761,20241210,14.06,908,-4.41,20250131,817,6.24,20250102,1392,-37.64,20240603,761,14.06,20241210,1.51,N,252500,100,41 억,,2010877,N,N,0,N,00,N
20250305,140949,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,870,13,2,1.52,41116711,47762,64.47,856,872,854,1114,600,857,860.87,4.85,0,954,881,868,858,845,835,864,841,41,257,100,510,1,1,41486390,361,12.99,0.92,12,0.12,67.00,946.00,1392,20240603,-37.50,761,20241210,14.32,908,-4.19,20250131,817,6.49,20250102,1392,-37.50,20240603,761,14.32,20241210,1.51,N,252500,100,41 억,,2010877,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 160958 57 100.00 KOSDAQ 화학 N N N N N 867 -1 5 -0.12 91353734 105482 191.37 867 875 860 1128 608 868 866.06 4.85 0 -7055 882 874 864 856 846 879 861 41 260 100 520 1 1 41486390 360 12.94 0.92 12 0.25 67.00 946.00 1392 20240603 -37.72 761 20241210 13.93 908 -4.52 20250131 817 6.12 20250102 1392 -37.72 20240603 761 13.93 20241210 1.50 N 252500 100 41 억 2011456 N N 0 N 00 N
3 20250306 150957 57 100.00 KOSDAQ 화학 N N N N N 870 2 2 0.23 86135223 99477 180.48 867 875 860 1128 608 868 865.88 4.85 0 -7403 882 874 864 856 846 879 861 41 260 100 520 1 1 41486390 361 12.99 0.92 12 0.24 67.00 946.00 1392 20240603 -37.50 761 20241210 14.32 908 -4.19 20250131 817 6.49 20250102 1392 -37.50 20240603 761 14.32 20241210 1.50 N 252500 100 41 억 2011456 N N 0 N 00 N
4 20250306 140956 57 100.00 KOSDAQ 화학 N N N N N 868 0 3 0.00 76181118 88015 159.68 867 875 860 1128 608 868 865.55 4.85 0 -7431 882 874 864 856 846 879 861 41 260 100 520 1 1 41486390 360 12.96 0.92 12 0.21 67.00 946.00 1392 20240603 -37.64 761 20241210 14.06 908 -4.41 20250131 817 6.24 20250102 1392 -37.64 20240603 761 14.06 20241210 1.50 N 252500 100 41 억 2011456 N N 0 N 00 N
5 20250306 130958 57 100.00 KOSDAQ 화학 N N N N N 869 1 2 0.12 74324737 85880 155.81 867 875 860 1128 608 868 865.45 4.85 0 -7432 882 874 864 856 846 879 861 41 260 100 520 1 1 41486390 361 12.97 0.92 12 0.21 67.00 946.00 1392 20240603 -37.57 761 20241210 14.19 908 -4.30 20250131 817 6.36 20250102 1392 -37.57 20240603 761 14.19 20241210 1.50 N 252500 100 41 억 2011456 N N 0 N 00 N
6 20250306 120957 57 100.00 KOSDAQ 화학 N N N N N 871 3 2 0.35 69443534 80259 145.61 867 875 860 1128 608 868 865.24 4.85 0 -8165 882 874 864 856 846 879 861 41 260 100 520 1 1 41486390 361 13.00 0.92 12 0.19 67.00 946.00 1392 20240603 -37.43 761 20241210 14.45 908 -4.07 20250131 817 6.61 20250102 1392 -37.43 20240603 761 14.45 20241210 1.50 N 252500 100 41 억 2011456 N N 0 N 00 N
7 20250306 110954 57 100.00 KOSDAQ 화학 N N N N N 870 2 2 0.23 65610082 75855 137.62 867 875 860 1128 608 868 864.94 4.85 0 -8223 882 874 864 856 846 879 861 41 260 100 520 1 1 41486390 361 12.99 0.92 12 0.18 67.00 946.00 1392 20240603 -37.50 761 20241210 14.32 908 -4.19 20250131 817 6.49 20250102 1392 -37.50 20240603 761 14.32 20241210 1.50 N 252500 100 41 억 2011456 N N 0 N 00 N
8 20250306 100956 57 100.00 KOSDAQ 화학 N N N N N 865 -3 5 -0.35 43732415 50717 92.01 867 867 860 1128 608 868 862.28 4.85 0 -8697 882 874 864 856 846 879 861 41 260 100 520 1 1 41486390 359 12.91 0.91 12 0.12 67.00 946.00 1392 20240603 -37.86 761 20241210 13.67 908 -4.74 20250131 817 5.88 20250102 1392 -37.86 20240603 761 13.67 20241210 1.50 N 252500 100 41 억 2011456 N N 0 N 00 N
9 20250306 091000 57 100.00 KOSDAQ 화학 N N N N N 866 -2 5 -0.23 4618117 5364 9.73 867 867 860 1128 608 868 860.95 4.85 0 1047 882 874 864 856 846 879 861 41 260 100 520 1 1 41486390 359 12.93 0.92 12 0.01 67.00 946.00 1392 20240603 -37.79 761 20241210 13.80 908 -4.63 20250131 817 6.00 20250102 1392 -37.79 20240603 761 13.80 20241210 1.50 N 252500 100 41 억 2011456 N N 0 N 00 N
10 20250305 160947 57 100.00 KOSDAQ 화학 N N N N N 868 11 2 1.28 47479288 55119 74.40 856 872 854 1114 600 857 861.40 4.85 0 541 881 868 858 845 835 864 841 41 257 100 510 1 1 41486390 360 12.96 0.92 12 0.13 67.00 946.00 1392 20240603 -37.64 761 20241210 14.06 908 -4.41 20250131 817 6.24 20250102 1392 -37.64 20240603 761 14.06 20241210 1.51 N 252500 100 41 억 2010877 N N 0 N 00 N
11 20250305 150950 57 100.00 KOSDAQ 화학 N N N N N 868 11 2 1.28 46722508 54241 73.22 856 872 854 1114 600 857 861.39 4.85 0 569 881 868 858 845 835 864 841 41 257 100 510 1 1 41486390 360 12.96 0.92 12 0.13 67.00 946.00 1392 20240603 -37.64 761 20241210 14.06 908 -4.41 20250131 817 6.24 20250102 1392 -37.64 20240603 761 14.06 20241210 1.51 N 252500 100 41 억 2010877 N N 0 N 00 N
12 20250305 140949 57 100.00 KOSDAQ 화학 N N N N N 870 13 2 1.52 41116711 47762 64.47 856 872 854 1114 600 857 860.87 4.85 0 954 881 868 858 845 835 864 841 41 257 100 510 1 1 41486390 361 12.99 0.92 12 0.12 67.00 946.00 1392 20240603 -37.50 761 20241210 14.32 908 -4.19 20250131 817 6.49 20250102 1392 -37.50 20240603 761 14.32 20241210 1.51 N 252500 100 41 억 2010877 N N 0 N 00 N