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
318000/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
20250306,161058,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,4825,-30,5,-0.62,84551885,17680,179.93,4810,4880,4750,6310,3400,4855,4782.35,1.52,0,-1077,5058,4956,4848,4746,4638,5007,4797,17,1455,200,3390,5,1,8740223,422,9.21,1.00,12,0.20,524.00,4832.00,9550,20240307,-49.48,3815,20241210,26.47,5080,-5.02,20250221,4475,7.82,20250203,9550,-49.48,20240307,3815,26.47,20241210,2.30,N,318000,200,17 억,,132989,N,N,0,N,00,N
20250306,151058,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,4815,-40,5,-0.82,83352170,17431,177.40,4810,4880,4750,6310,3400,4855,4781.84,1.52,0,-1044,5058,4956,4848,4746,4638,5007,4797,17,1455,200,3390,5,1,8740223,421,9.19,1.00,12,0.20,524.00,4832.00,9550,20240307,-49.58,3815,20241210,26.21,5080,-5.22,20250221,4475,7.60,20250203,9550,-49.58,20240307,3815,26.21,20241210,2.30,N,318000,200,17 억,,132989,N,N,0,N,00,N
20250306,141058,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,4790,-65,5,-1.34,78476025,16415,167.06,4810,4880,4750,6310,3400,4855,4780.75,1.52,0,-744,5058,4956,4848,4746,4638,5007,4797,17,1455,200,3390,5,1,8740223,419,9.14,0.99,12,0.19,524.00,4832.00,9550,20240307,-49.84,3815,20241210,25.56,5080,-5.71,20250221,4475,7.04,20250203,9550,-49.84,20240307,3815,25.56,20241210,2.30,N,318000,200,17 억,,132989,N,N,0,N,00,N
20250306,131057,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,4815,-40,5,-0.82,78375265,16394,166.84,4810,4880,4750,6310,3400,4855,4780.73,1.52,0,-739,5058,4956,4848,4746,4638,5007,4797,17,1455,200,3390,5,1,8740223,421,9.19,1.00,12,0.19,524.00,4832.00,9550,20240307,-49.58,3815,20241210,26.21,5080,-5.22,20250221,4475,7.60,20250203,9550,-49.58,20240307,3815,26.21,20241210,2.30,N,318000,200,17 억,,132989,N,N,0,N,00,N
20250306,121057,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,4830,-25,5,-0.51,72223260,15115,153.83,4810,4880,4750,6310,3400,4855,4778.25,1.52,0,-661,5058,4956,4848,4746,4638,5007,4797,17,1455,200,3390,5,1,8740223,422,9.22,1.00,12,0.17,524.00,4832.00,9550,20240307,-49.42,3815,20241210,26.61,5080,-4.92,20250221,4475,7.93,20250203,9550,-49.42,20240307,3815,26.61,20241210,2.30,N,318000,200,17 억,,132989,N,N,0,N,00,N
20250306,111054,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,4750,-105,5,-2.16,60192400,12609,128.32,4810,4880,4750,6310,3400,4855,4773.76,1.52,0,4,5058,4956,4848,4746,4638,5007,4797,17,1455,200,3390,5,1,8740223,415,9.06,0.98,12,0.14,524.00,4832.00,9550,20240307,-50.26,3815,20241210,24.51,5080,-6.50,20250221,4475,6.15,20250203,9550,-50.26,20240307,3815,24.51,20241210,2.30,N,318000,200,17 억,,132989,N,N,0,N,00,N
20250306,101056,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,4770,-85,5,-1.75,45801470,9583,97.53,4810,4880,4760,6310,3400,4855,4779.45,1.52,0,61,5058,4956,4848,4746,4638,5007,4797,17,1455,200,3390,5,1,8740223,417,9.10,0.99,12,0.11,524.00,4832.00,9550,20240307,-50.05,3815,20241210,25.03,5080,-6.10,20250221,4475,6.59,20250203,9550,-50.05,20240307,3815,25.03,20241210,2.30,N,318000,200,17 억,,132989,N,N,0,N,00,N
20250306,091101,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,4815,-40,5,-0.82,12008455,2496,25.40,4810,4880,4810,6310,3400,4855,4811.08,1.52,0,223,5058,4956,4848,4746,4638,5007,4797,17,1455,200,3390,5,1,8740223,421,9.19,1.00,12,0.03,524.00,4832.00,9550,20240307,-49.58,3815,20241210,26.21,5080,-5.22,20250221,4475,7.60,20250203,9550,-49.58,20240307,3815,26.21,20241210,2.30,N,318000,200,17 억,,132989,N,N,0,N,00,N
20250305,161044,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,4855,35,2,0.73,46963477,9803,111.46,4740,4950,4740,6260,3375,4820,4790.71,1.51,0,1083,4953,4886,4823,4756,4693,4920,4790,17,1440,200,3370,5,1,8740223,424,9.27,1.00,12,0.11,524.00,4832.00,9550,20240307,-49.16,3815,20241210,27.26,5080,-4.43,20250221,4475,8.49,20250203,9550,-49.16,20240307,3815,27.26,20241210,2.33,N,318000,200,17 억,,131886,N,N,0,N,00,N
20250305,151049,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,4860,40,2,0.83,44628222,9322,105.99,4740,4950,4740,6260,3375,4820,4787.41,1.51,0,1113,4953,4886,4823,4756,4693,4920,4790,17,1440,200,3370,5,1,8740223,425,9.27,1.01,12,0.11,524.00,4832.00,9550,20240307,-49.11,3815,20241210,27.39,5080,-4.33,20250221,4475,8.60,20250203,9550,-49.11,20240307,3815,27.39,20241210,2.33,N,318000,200,17 억,,131886,N,N,0,N,00,N
20250305,141048,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,4825,5,2,0.10,40648002,8498,96.62,4740,4950,4740,6260,3375,4820,4783.24,1.51,0,886,4953,4886,4823,4756,4693,4920,4790,17,1440,200,3370,5,1,8740223,422,9.21,1.00,12,0.10,524.00,4832.00,9550,20240307,-49.48,3815,20241210,26.47,5080,-5.02,20250221,4475,7.82,20250203,9550,-49.48,20240307,3815,26.47,20241210,2.33,N,318000,200,17 억,,131886,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 161058 57 100.00 KOSDAQ 화학 N N N N N 4825 -30 5 -0.62 84551885 17680 179.93 4810 4880 4750 6310 3400 4855 4782.35 1.52 0 -1077 5058 4956 4848 4746 4638 5007 4797 17 1455 200 3390 5 1 8740223 422 9.21 1.00 12 0.20 524.00 4832.00 9550 20240307 -49.48 3815 20241210 26.47 5080 -5.02 20250221 4475 7.82 20250203 9550 -49.48 20240307 3815 26.47 20241210 2.30 N 318000 200 17 억 132989 N N 0 N 00 N
3 20250306 151058 57 100.00 KOSDAQ 화학 N N N N N 4815 -40 5 -0.82 83352170 17431 177.40 4810 4880 4750 6310 3400 4855 4781.84 1.52 0 -1044 5058 4956 4848 4746 4638 5007 4797 17 1455 200 3390 5 1 8740223 421 9.19 1.00 12 0.20 524.00 4832.00 9550 20240307 -49.58 3815 20241210 26.21 5080 -5.22 20250221 4475 7.60 20250203 9550 -49.58 20240307 3815 26.21 20241210 2.30 N 318000 200 17 억 132989 N N 0 N 00 N
4 20250306 141058 57 100.00 KOSDAQ 화학 N N N N N 4790 -65 5 -1.34 78476025 16415 167.06 4810 4880 4750 6310 3400 4855 4780.75 1.52 0 -744 5058 4956 4848 4746 4638 5007 4797 17 1455 200 3390 5 1 8740223 419 9.14 0.99 12 0.19 524.00 4832.00 9550 20240307 -49.84 3815 20241210 25.56 5080 -5.71 20250221 4475 7.04 20250203 9550 -49.84 20240307 3815 25.56 20241210 2.30 N 318000 200 17 억 132989 N N 0 N 00 N
5 20250306 131057 57 100.00 KOSDAQ 화학 N N N N N 4815 -40 5 -0.82 78375265 16394 166.84 4810 4880 4750 6310 3400 4855 4780.73 1.52 0 -739 5058 4956 4848 4746 4638 5007 4797 17 1455 200 3390 5 1 8740223 421 9.19 1.00 12 0.19 524.00 4832.00 9550 20240307 -49.58 3815 20241210 26.21 5080 -5.22 20250221 4475 7.60 20250203 9550 -49.58 20240307 3815 26.21 20241210 2.30 N 318000 200 17 억 132989 N N 0 N 00 N
6 20250306 121057 57 100.00 KOSDAQ 화학 N N N N N 4830 -25 5 -0.51 72223260 15115 153.83 4810 4880 4750 6310 3400 4855 4778.25 1.52 0 -661 5058 4956 4848 4746 4638 5007 4797 17 1455 200 3390 5 1 8740223 422 9.22 1.00 12 0.17 524.00 4832.00 9550 20240307 -49.42 3815 20241210 26.61 5080 -4.92 20250221 4475 7.93 20250203 9550 -49.42 20240307 3815 26.61 20241210 2.30 N 318000 200 17 억 132989 N N 0 N 00 N
7 20250306 111054 57 100.00 KOSDAQ 화학 N N N N N 4750 -105 5 -2.16 60192400 12609 128.32 4810 4880 4750 6310 3400 4855 4773.76 1.52 0 4 5058 4956 4848 4746 4638 5007 4797 17 1455 200 3390 5 1 8740223 415 9.06 0.98 12 0.14 524.00 4832.00 9550 20240307 -50.26 3815 20241210 24.51 5080 -6.50 20250221 4475 6.15 20250203 9550 -50.26 20240307 3815 24.51 20241210 2.30 N 318000 200 17 억 132989 N N 0 N 00 N
8 20250306 101056 57 100.00 KOSDAQ 화학 N N N N N 4770 -85 5 -1.75 45801470 9583 97.53 4810 4880 4760 6310 3400 4855 4779.45 1.52 0 61 5058 4956 4848 4746 4638 5007 4797 17 1455 200 3390 5 1 8740223 417 9.10 0.99 12 0.11 524.00 4832.00 9550 20240307 -50.05 3815 20241210 25.03 5080 -6.10 20250221 4475 6.59 20250203 9550 -50.05 20240307 3815 25.03 20241210 2.30 N 318000 200 17 억 132989 N N 0 N 00 N
9 20250306 091101 57 100.00 KOSDAQ 화학 N N N N N 4815 -40 5 -0.82 12008455 2496 25.40 4810 4880 4810 6310 3400 4855 4811.08 1.52 0 223 5058 4956 4848 4746 4638 5007 4797 17 1455 200 3390 5 1 8740223 421 9.19 1.00 12 0.03 524.00 4832.00 9550 20240307 -49.58 3815 20241210 26.21 5080 -5.22 20250221 4475 7.60 20250203 9550 -49.58 20240307 3815 26.21 20241210 2.30 N 318000 200 17 억 132989 N N 0 N 00 N
10 20250305 161044 57 100.00 KOSDAQ 화학 N N N N N 4855 35 2 0.73 46963477 9803 111.46 4740 4950 4740 6260 3375 4820 4790.71 1.51 0 1083 4953 4886 4823 4756 4693 4920 4790 17 1440 200 3370 5 1 8740223 424 9.27 1.00 12 0.11 524.00 4832.00 9550 20240307 -49.16 3815 20241210 27.26 5080 -4.43 20250221 4475 8.49 20250203 9550 -49.16 20240307 3815 27.26 20241210 2.33 N 318000 200 17 억 131886 N N 0 N 00 N
11 20250305 151049 57 100.00 KOSDAQ 화학 N N N N N 4860 40 2 0.83 44628222 9322 105.99 4740 4950 4740 6260 3375 4820 4787.41 1.51 0 1113 4953 4886 4823 4756 4693 4920 4790 17 1440 200 3370 5 1 8740223 425 9.27 1.01 12 0.11 524.00 4832.00 9550 20240307 -49.11 3815 20241210 27.39 5080 -4.33 20250221 4475 8.60 20250203 9550 -49.11 20240307 3815 27.39 20241210 2.33 N 318000 200 17 억 131886 N N 0 N 00 N
12 20250305 141048 57 100.00 KOSDAQ 화학 N N N N N 4825 5 2 0.10 40648002 8498 96.62 4740 4950 4740 6260 3375 4820 4783.24 1.51 0 886 4953 4886 4823 4756 4693 4920 4790 17 1440 200 3370 5 1 8740223 422 9.21 1.00 12 0.10 524.00 4832.00 9550 20240307 -49.48 3815 20241210 26.47 5080 -5.02 20250221 4475 7.82 20250203 9550 -49.48 20240307 3815 26.47 20241210 2.33 N 318000 200 17 억 131886 N N 0 N 00 N