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
285800/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
20250306,161027,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2280,0,3,0.00,90559140,39679,42.84,2320,2335,2250,2960,1600,2280,2282.30,1.74,0,-25820,2366,2322,2256,2212,2146,2345,2235,17,680,100,1410,5,1,17477270,398,-18.84,0.97,12,0.23,-121.00,2352.00,4600,20240227,-50.43,1945,20241210,17.22,3830,-40.47,20250123,2060,10.68,20250102,4270,-46.60,20240603,1945,17.22,20241210,2.60,N,285800,100,17 억,,303284,N,N,0,N,00,N
20250306,151027,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2255,-25,5,-1.10,84839390,37159,40.12,2320,2335,2250,2960,1600,2280,2283.15,1.74,0,-24946,2366,2322,2256,2212,2146,2345,2235,17,680,100,1410,5,1,17477270,394,-18.64,0.96,12,0.21,-121.00,2352.00,4600,20240227,-50.98,1945,20241210,15.94,3830,-41.12,20250123,2060,9.47,20250102,4270,-47.19,20240603,1945,15.94,20241210,2.60,N,285800,100,17 억,,303284,N,N,0,N,00,N
20250306,141026,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2250,-30,5,-1.32,79943450,34988,37.78,2320,2335,2250,2960,1600,2280,2284.88,1.74,0,-23643,2366,2322,2256,2212,2146,2345,2235,17,680,100,1410,5,1,17477270,393,-18.60,0.96,12,0.20,-121.00,2352.00,4600,20240227,-51.09,1945,20241210,15.68,3830,-41.25,20250123,2060,9.22,20250102,4270,-47.31,20240603,1945,15.68,20241210,2.60,N,285800,100,17 억,,303284,N,N,0,N,00,N
20250306,131027,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2270,-10,5,-0.44,78466940,34333,37.07,2320,2335,2250,2960,1600,2280,2285.47,1.74,0,-23090,2366,2322,2256,2212,2146,2345,2235,17,680,100,1410,5,1,17477270,397,-18.76,0.97,12,0.20,-121.00,2352.00,4600,20240227,-50.65,1945,20241210,16.71,3830,-40.73,20250123,2060,10.19,20250102,4270,-46.84,20240603,1945,16.71,20241210,2.60,N,285800,100,17 억,,303284,N,N,0,N,00,N
20250306,121026,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2270,-10,5,-0.44,59721165,26031,28.11,2320,2335,2250,2960,1600,2280,2294.23,1.74,0,-16810,2366,2322,2256,2212,2146,2345,2235,17,680,100,1410,5,1,17477270,397,-18.76,0.97,12,0.15,-121.00,2352.00,4600,20240227,-50.65,1945,20241210,16.71,3830,-40.73,20250123,2060,10.19,20250102,4270,-46.84,20240603,1945,16.71,20241210,2.60,N,285800,100,17 억,,303284,N,N,0,N,00,N
20250306,111023,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2300,20,2,0.88,51153150,22267,24.04,2320,2335,2250,2960,1600,2280,2297.26,1.74,0,-14719,2366,2322,2256,2212,2146,2345,2235,17,680,100,1410,5,1,17477270,402,-19.01,0.98,12,0.13,-121.00,2352.00,4600,20240227,-50.00,1945,20241210,18.25,3830,-39.95,20250123,2060,11.65,20250102,4270,-46.14,20240603,1945,18.25,20241210,2.60,N,285800,100,17 억,,303284,N,N,0,N,00,N
20250306,101025,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2265,-15,5,-0.66,40128480,17443,18.83,2320,2335,2250,2960,1600,2280,2300.55,1.74,0,-12879,2366,2322,2256,2212,2146,2345,2235,17,680,100,1410,5,1,17477270,396,-18.72,0.96,12,0.10,-121.00,2352.00,4600,20240227,-50.76,1945,20241210,16.45,3830,-40.86,20250123,2060,9.95,20250102,4270,-46.96,20240603,1945,16.45,20241210,2.60,N,285800,100,17 억,,303284,N,N,0,N,00,N
20250306,091029,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2310,30,2,1.32,5193905,2237,2.42,2320,2335,2310,2960,1600,2280,2321.82,1.74,0,-823,2366,2322,2256,2212,2146,2345,2235,17,680,100,1410,5,1,17477270,404,-19.09,0.98,12,0.01,-121.00,2352.00,4600,20240227,-49.78,1945,20241210,18.77,3830,-39.69,20250123,2060,12.14,20250102,4270,-45.90,20240603,1945,18.77,20241210,2.60,N,285800,100,17 억,,303284,N,N,0,N,00,N
20250305,161014,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2280,90,2,4.11,206988980,91791,83.97,2190,2300,2190,2845,1535,2190,2255.00,1.56,0,31370,2300,2245,2210,2155,2120,2227,2137,17,655,100,1350,5,1,17477270,398,-18.84,0.97,12,0.53,-121.00,2352.00,4600,20240227,-50.43,1945,20241210,17.22,3830,-40.47,20250123,2060,10.68,20250102,4270,-46.60,20240603,1945,17.22,20241210,2.65,N,285800,100,17 억,,271914,N,N,0,N,00,N
20250305,151018,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2295,105,2,4.79,194838785,86479,79.11,2190,2295,2190,2845,1535,2190,2253.02,1.56,0,29382,2300,2245,2210,2155,2120,2227,2137,17,655,100,1350,5,1,17477270,401,-18.97,0.98,12,0.49,-121.00,2352.00,4600,20240227,-50.11,1945,20241210,17.99,3830,-40.08,20250123,2060,11.41,20250102,4270,-46.25,20240603,1945,17.99,20241210,2.65,N,285800,100,17 억,,271914,N,N,0,N,00,N
20250305,141018,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2275,85,2,3.88,160669850,71484,65.39,2190,2275,2190,2845,1535,2190,2247.63,1.56,0,27992,2300,2245,2210,2155,2120,2227,2137,17,655,100,1350,5,1,17477270,398,-18.80,0.97,12,0.41,-121.00,2352.00,4600,20240227,-50.54,1945,20241210,16.97,3830,-40.60,20250123,2060,10.44,20250102,4270,-46.72,20240603,1945,16.97,20241210,2.65,N,285800,100,17 억,,271914,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 161027 57 100.00 KOSDAQ 화학 N N N N N 2280 0 3 0.00 90559140 39679 42.84 2320 2335 2250 2960 1600 2280 2282.30 1.74 0 -25820 2366 2322 2256 2212 2146 2345 2235 17 680 100 1410 5 1 17477270 398 -18.84 0.97 12 0.23 -121.00 2352.00 4600 20240227 -50.43 1945 20241210 17.22 3830 -40.47 20250123 2060 10.68 20250102 4270 -46.60 20240603 1945 17.22 20241210 2.60 N 285800 100 17 억 303284 N N 0 N 00 N
3 20250306 151027 57 100.00 KOSDAQ 화학 N N N N N 2255 -25 5 -1.10 84839390 37159 40.12 2320 2335 2250 2960 1600 2280 2283.15 1.74 0 -24946 2366 2322 2256 2212 2146 2345 2235 17 680 100 1410 5 1 17477270 394 -18.64 0.96 12 0.21 -121.00 2352.00 4600 20240227 -50.98 1945 20241210 15.94 3830 -41.12 20250123 2060 9.47 20250102 4270 -47.19 20240603 1945 15.94 20241210 2.60 N 285800 100 17 억 303284 N N 0 N 00 N
4 20250306 141026 57 100.00 KOSDAQ 화학 N N N N N 2250 -30 5 -1.32 79943450 34988 37.78 2320 2335 2250 2960 1600 2280 2284.88 1.74 0 -23643 2366 2322 2256 2212 2146 2345 2235 17 680 100 1410 5 1 17477270 393 -18.60 0.96 12 0.20 -121.00 2352.00 4600 20240227 -51.09 1945 20241210 15.68 3830 -41.25 20250123 2060 9.22 20250102 4270 -47.31 20240603 1945 15.68 20241210 2.60 N 285800 100 17 억 303284 N N 0 N 00 N
5 20250306 131027 57 100.00 KOSDAQ 화학 N N N N N 2270 -10 5 -0.44 78466940 34333 37.07 2320 2335 2250 2960 1600 2280 2285.47 1.74 0 -23090 2366 2322 2256 2212 2146 2345 2235 17 680 100 1410 5 1 17477270 397 -18.76 0.97 12 0.20 -121.00 2352.00 4600 20240227 -50.65 1945 20241210 16.71 3830 -40.73 20250123 2060 10.19 20250102 4270 -46.84 20240603 1945 16.71 20241210 2.60 N 285800 100 17 억 303284 N N 0 N 00 N
6 20250306 121026 57 100.00 KOSDAQ 화학 N N N N N 2270 -10 5 -0.44 59721165 26031 28.11 2320 2335 2250 2960 1600 2280 2294.23 1.74 0 -16810 2366 2322 2256 2212 2146 2345 2235 17 680 100 1410 5 1 17477270 397 -18.76 0.97 12 0.15 -121.00 2352.00 4600 20240227 -50.65 1945 20241210 16.71 3830 -40.73 20250123 2060 10.19 20250102 4270 -46.84 20240603 1945 16.71 20241210 2.60 N 285800 100 17 억 303284 N N 0 N 00 N
7 20250306 111023 57 100.00 KOSDAQ 화학 N N N N N 2300 20 2 0.88 51153150 22267 24.04 2320 2335 2250 2960 1600 2280 2297.26 1.74 0 -14719 2366 2322 2256 2212 2146 2345 2235 17 680 100 1410 5 1 17477270 402 -19.01 0.98 12 0.13 -121.00 2352.00 4600 20240227 -50.00 1945 20241210 18.25 3830 -39.95 20250123 2060 11.65 20250102 4270 -46.14 20240603 1945 18.25 20241210 2.60 N 285800 100 17 억 303284 N N 0 N 00 N
8 20250306 101025 57 100.00 KOSDAQ 화학 N N N N N 2265 -15 5 -0.66 40128480 17443 18.83 2320 2335 2250 2960 1600 2280 2300.55 1.74 0 -12879 2366 2322 2256 2212 2146 2345 2235 17 680 100 1410 5 1 17477270 396 -18.72 0.96 12 0.10 -121.00 2352.00 4600 20240227 -50.76 1945 20241210 16.45 3830 -40.86 20250123 2060 9.95 20250102 4270 -46.96 20240603 1945 16.45 20241210 2.60 N 285800 100 17 억 303284 N N 0 N 00 N
9 20250306 091029 57 100.00 KOSDAQ 화학 N N N N N 2310 30 2 1.32 5193905 2237 2.42 2320 2335 2310 2960 1600 2280 2321.82 1.74 0 -823 2366 2322 2256 2212 2146 2345 2235 17 680 100 1410 5 1 17477270 404 -19.09 0.98 12 0.01 -121.00 2352.00 4600 20240227 -49.78 1945 20241210 18.77 3830 -39.69 20250123 2060 12.14 20250102 4270 -45.90 20240603 1945 18.77 20241210 2.60 N 285800 100 17 억 303284 N N 0 N 00 N
10 20250305 161014 57 100.00 KOSDAQ 화학 N N N N N 2280 90 2 4.11 206988980 91791 83.97 2190 2300 2190 2845 1535 2190 2255.00 1.56 0 31370 2300 2245 2210 2155 2120 2227 2137 17 655 100 1350 5 1 17477270 398 -18.84 0.97 12 0.53 -121.00 2352.00 4600 20240227 -50.43 1945 20241210 17.22 3830 -40.47 20250123 2060 10.68 20250102 4270 -46.60 20240603 1945 17.22 20241210 2.65 N 285800 100 17 억 271914 N N 0 N 00 N
11 20250305 151018 57 100.00 KOSDAQ 화학 N N N N N 2295 105 2 4.79 194838785 86479 79.11 2190 2295 2190 2845 1535 2190 2253.02 1.56 0 29382 2300 2245 2210 2155 2120 2227 2137 17 655 100 1350 5 1 17477270 401 -18.97 0.98 12 0.49 -121.00 2352.00 4600 20240227 -50.11 1945 20241210 17.99 3830 -40.08 20250123 2060 11.41 20250102 4270 -46.25 20240603 1945 17.99 20241210 2.65 N 285800 100 17 억 271914 N N 0 N 00 N
12 20250305 141018 57 100.00 KOSDAQ 화학 N N N N N 2275 85 2 3.88 160669850 71484 65.39 2190 2275 2190 2845 1535 2190 2247.63 1.56 0 27992 2300 2245 2210 2155 2120 2227 2137 17 655 100 1350 5 1 17477270 398 -18.80 0.97 12 0.41 -121.00 2352.00 4600 20240227 -50.54 1945 20241210 16.97 3830 -40.60 20250123 2060 10.44 20250102 4270 -46.72 20240603 1945 16.97 20241210 2.65 N 285800 100 17 억 271914 N N 0 N 00 N