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
318410/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
20250306,161059,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,7730,10,2,0.13,49423060,6470,77.34,7740,7740,7610,10030,5410,7720,7638.76,1.00,0,-38,7846,7782,7686,7622,7526,7815,7655,28,2310,500,5240,10,1,5555243,429,7.23,0.56,12,0.12,1069.00,13924.00,15980,20240712,-51.63,7120,20241209,8.57,8040,-3.86,20250117,7330,5.46,20250124,15980,-51.63,20240712,7120,8.57,20241209,5.37,N,318410,500,27 억,,55320,N,N,0,N,00,N
20250306,151059,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,7610,-110,5,-1.42,32719880,4288,51.26,7740,7740,7610,10030,5410,7720,7630.57,1.00,0,0,7846,7782,7686,7622,7526,7815,7655,28,2310,500,5240,10,1,5555243,423,7.12,0.55,12,0.08,1069.00,13924.00,15980,20240712,-52.38,7120,20241209,6.88,8040,-5.35,20250117,7330,3.82,20250124,15980,-52.38,20240712,7120,6.88,20241209,5.37,N,318410,500,27 억,,55320,N,N,0,N,00,N
20250306,141059,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,7710,-10,5,-0.13,12432830,1625,19.42,7740,7740,7620,10030,5410,7720,7650.97,1.00,0,0,7846,7782,7686,7622,7526,7815,7655,28,2310,500,5240,10,1,5555243,428,7.21,0.55,12,0.03,1069.00,13924.00,15980,20240712,-51.75,7120,20241209,8.29,8040,-4.10,20250117,7330,5.18,20250124,15980,-51.75,20240712,7120,8.29,20241209,5.37,N,318410,500,27 억,,55320,N,N,0,N,00,N
20250306,131059,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,7710,-10,5,-0.13,12432830,1625,19.42,7740,7740,7620,10030,5410,7720,7650.97,1.00,0,0,7846,7782,7686,7622,7526,7815,7655,28,2310,500,5240,10,1,5555243,428,7.21,0.55,12,0.03,1069.00,13924.00,15980,20240712,-51.75,7120,20241209,8.29,8040,-4.10,20250117,7330,5.18,20250124,15980,-51.75,20240712,7120,8.29,20241209,5.37,N,318410,500,27 억,,55320,N,N,0,N,00,N
20250306,121058,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,7720,0,3,0.00,10897520,1424,17.02,7740,7740,7620,10030,5410,7720,7652.75,1.00,0,0,7846,7782,7686,7622,7526,7815,7655,28,2310,500,5240,10,1,5555243,429,7.22,0.55,12,0.03,1069.00,13924.00,15980,20240712,-51.69,7120,20241209,8.43,8040,-3.98,20250117,7330,5.32,20250124,15980,-51.69,20240712,7120,8.43,20241209,5.37,N,318410,500,27 억,,55320,N,N,0,N,00,N
20250306,111055,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,7700,-20,5,-0.26,9656630,1263,15.10,7740,7740,7620,10030,5410,7720,7645.79,1.00,0,0,7846,7782,7686,7622,7526,7815,7655,28,2310,500,5240,10,1,5555243,428,7.20,0.55,12,0.02,1069.00,13924.00,15980,20240712,-51.81,7120,20241209,8.15,8040,-4.23,20250117,7330,5.05,20250124,15980,-51.81,20240712,7120,8.15,20241209,5.37,N,318410,500,27 억,,55320,N,N,0,N,00,N
20250306,101057,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,7700,-20,5,-0.26,9641230,1261,15.07,7740,7740,7620,10030,5410,7720,7645.70,1.00,0,0,7846,7782,7686,7622,7526,7815,7655,28,2310,500,5240,10,1,5555243,428,7.20,0.55,12,0.02,1069.00,13924.00,15980,20240712,-51.81,7120,20241209,8.15,8040,-4.23,20250117,7330,5.05,20250124,15980,-51.81,20240712,7120,8.15,20241209,5.37,N,318410,500,27 억,,55320,N,N,0,N,00,N
20250306,091102,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,7700,-20,5,-0.26,1193710,155,1.85,7740,7740,7700,10030,5410,7720,7701.35,1.00,0,0,7846,7782,7686,7622,7526,7815,7655,28,2310,500,5240,10,1,5555243,428,7.20,0.55,12,0.00,1069.00,13924.00,15980,20240712,-51.81,7120,20241209,8.15,8040,-4.23,20250117,7330,5.05,20250124,15980,-51.81,20240712,7120,8.15,20241209,5.37,N,318410,500,27 억,,55320,N,N,0,N,00,N
20250305,161045,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,7720,60,2,0.78,64335200,8366,47.16,7680,7750,7590,9950,5370,7660,7690.08,0.99,0,237,7973,7816,7593,7436,7213,7895,7515,28,2290,500,5200,10,1,5555243,429,7.22,0.55,12,0.15,1069.00,13924.00,15980,20240712,-51.69,7120,20241209,8.43,8040,-3.98,20250117,7330,5.32,20250124,15980,-51.69,20240712,7120,8.43,20241209,5.39,N,318410,500,27 억,,55084,N,N,0,N,00,N
20250305,151050,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,7670,10,2,0.13,61579160,8009,45.15,7680,7750,7590,9950,5370,7660,7688.75,0.99,0,236,7973,7816,7593,7436,7213,7895,7515,28,2290,500,5200,10,1,5555243,426,7.17,0.55,12,0.14,1069.00,13924.00,15980,20240712,-52.00,7120,20241209,7.72,8040,-4.60,20250117,7330,4.64,20250124,15980,-52.00,20240712,7120,7.72,20241209,5.39,N,318410,500,27 억,,55084,N,N,0,N,00,N
20250305,141049,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,7710,50,2,0.65,59272610,7708,43.45,7680,7750,7590,9950,5370,7660,7689.75,0.99,0,155,7973,7816,7593,7436,7213,7895,7515,28,2290,500,5200,10,1,5555243,428,7.21,0.55,12,0.14,1069.00,13924.00,15980,20240712,-51.75,7120,20241209,8.29,8040,-4.10,20250117,7330,5.18,20250124,15980,-51.75,20240712,7120,8.29,20241209,5.39,N,318410,500,27 억,,55084,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 161059 57 100.00 KOSDAQ 화학 N N N N N 7730 10 2 0.13 49423060 6470 77.34 7740 7740 7610 10030 5410 7720 7638.76 1.00 0 -38 7846 7782 7686 7622 7526 7815 7655 28 2310 500 5240 10 1 5555243 429 7.23 0.56 12 0.12 1069.00 13924.00 15980 20240712 -51.63 7120 20241209 8.57 8040 -3.86 20250117 7330 5.46 20250124 15980 -51.63 20240712 7120 8.57 20241209 5.37 N 318410 500 27 억 55320 N N 0 N 00 N
3 20250306 151059 57 100.00 KOSDAQ 화학 N N N N N 7610 -110 5 -1.42 32719880 4288 51.26 7740 7740 7610 10030 5410 7720 7630.57 1.00 0 0 7846 7782 7686 7622 7526 7815 7655 28 2310 500 5240 10 1 5555243 423 7.12 0.55 12 0.08 1069.00 13924.00 15980 20240712 -52.38 7120 20241209 6.88 8040 -5.35 20250117 7330 3.82 20250124 15980 -52.38 20240712 7120 6.88 20241209 5.37 N 318410 500 27 억 55320 N N 0 N 00 N
4 20250306 141059 57 100.00 KOSDAQ 화학 N N N N N 7710 -10 5 -0.13 12432830 1625 19.42 7740 7740 7620 10030 5410 7720 7650.97 1.00 0 0 7846 7782 7686 7622 7526 7815 7655 28 2310 500 5240 10 1 5555243 428 7.21 0.55 12 0.03 1069.00 13924.00 15980 20240712 -51.75 7120 20241209 8.29 8040 -4.10 20250117 7330 5.18 20250124 15980 -51.75 20240712 7120 8.29 20241209 5.37 N 318410 500 27 억 55320 N N 0 N 00 N
5 20250306 131059 57 100.00 KOSDAQ 화학 N N N N N 7710 -10 5 -0.13 12432830 1625 19.42 7740 7740 7620 10030 5410 7720 7650.97 1.00 0 0 7846 7782 7686 7622 7526 7815 7655 28 2310 500 5240 10 1 5555243 428 7.21 0.55 12 0.03 1069.00 13924.00 15980 20240712 -51.75 7120 20241209 8.29 8040 -4.10 20250117 7330 5.18 20250124 15980 -51.75 20240712 7120 8.29 20241209 5.37 N 318410 500 27 억 55320 N N 0 N 00 N
6 20250306 121058 57 100.00 KOSDAQ 화학 N N N N N 7720 0 3 0.00 10897520 1424 17.02 7740 7740 7620 10030 5410 7720 7652.75 1.00 0 0 7846 7782 7686 7622 7526 7815 7655 28 2310 500 5240 10 1 5555243 429 7.22 0.55 12 0.03 1069.00 13924.00 15980 20240712 -51.69 7120 20241209 8.43 8040 -3.98 20250117 7330 5.32 20250124 15980 -51.69 20240712 7120 8.43 20241209 5.37 N 318410 500 27 억 55320 N N 0 N 00 N
7 20250306 111055 57 100.00 KOSDAQ 화학 N N N N N 7700 -20 5 -0.26 9656630 1263 15.10 7740 7740 7620 10030 5410 7720 7645.79 1.00 0 0 7846 7782 7686 7622 7526 7815 7655 28 2310 500 5240 10 1 5555243 428 7.20 0.55 12 0.02 1069.00 13924.00 15980 20240712 -51.81 7120 20241209 8.15 8040 -4.23 20250117 7330 5.05 20250124 15980 -51.81 20240712 7120 8.15 20241209 5.37 N 318410 500 27 억 55320 N N 0 N 00 N
8 20250306 101057 57 100.00 KOSDAQ 화학 N N N N N 7700 -20 5 -0.26 9641230 1261 15.07 7740 7740 7620 10030 5410 7720 7645.70 1.00 0 0 7846 7782 7686 7622 7526 7815 7655 28 2310 500 5240 10 1 5555243 428 7.20 0.55 12 0.02 1069.00 13924.00 15980 20240712 -51.81 7120 20241209 8.15 8040 -4.23 20250117 7330 5.05 20250124 15980 -51.81 20240712 7120 8.15 20241209 5.37 N 318410 500 27 억 55320 N N 0 N 00 N
9 20250306 091102 57 100.00 KOSDAQ 화학 N N N N N 7700 -20 5 -0.26 1193710 155 1.85 7740 7740 7700 10030 5410 7720 7701.35 1.00 0 0 7846 7782 7686 7622 7526 7815 7655 28 2310 500 5240 10 1 5555243 428 7.20 0.55 12 0.00 1069.00 13924.00 15980 20240712 -51.81 7120 20241209 8.15 8040 -4.23 20250117 7330 5.05 20250124 15980 -51.81 20240712 7120 8.15 20241209 5.37 N 318410 500 27 억 55320 N N 0 N 00 N
10 20250305 161045 57 100.00 KOSDAQ 화학 N N N N N 7720 60 2 0.78 64335200 8366 47.16 7680 7750 7590 9950 5370 7660 7690.08 0.99 0 237 7973 7816 7593 7436 7213 7895 7515 28 2290 500 5200 10 1 5555243 429 7.22 0.55 12 0.15 1069.00 13924.00 15980 20240712 -51.69 7120 20241209 8.43 8040 -3.98 20250117 7330 5.32 20250124 15980 -51.69 20240712 7120 8.43 20241209 5.39 N 318410 500 27 억 55084 N N 0 N 00 N
11 20250305 151050 57 100.00 KOSDAQ 화학 N N N N N 7670 10 2 0.13 61579160 8009 45.15 7680 7750 7590 9950 5370 7660 7688.75 0.99 0 236 7973 7816 7593 7436 7213 7895 7515 28 2290 500 5200 10 1 5555243 426 7.17 0.55 12 0.14 1069.00 13924.00 15980 20240712 -52.00 7120 20241209 7.72 8040 -4.60 20250117 7330 4.64 20250124 15980 -52.00 20240712 7120 7.72 20241209 5.39 N 318410 500 27 억 55084 N N 0 N 00 N
12 20250305 141049 57 100.00 KOSDAQ 화학 N N N N N 7710 50 2 0.65 59272610 7708 43.45 7680 7750 7590 9950 5370 7660 7689.75 0.99 0 155 7973 7816 7593 7436 7213 7895 7515 28 2290 500 5200 10 1 5555243 428 7.21 0.55 12 0.14 1069.00 13924.00 15980 20240712 -51.75 7120 20241209 8.29 8040 -4.10 20250117 7330 5.18 20250124 15980 -51.75 20240712 7120 8.29 20241209 5.39 N 318410 500 27 억 55084 N N 0 N 00 N