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
332290/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
20250306,161108,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1024,-28,5,-2.66,59204166,57182,46.26,1042,1084,1011,1367,737,1052,1035.36,0.24,0,1052,1094,1072,1049,1027,1004,1084,1039,33,315,100,690,1,1,33384803,342,-5.69,1.41,12,0.17,-180.00,727.00,1761,20240306,-41.85,876,20241209,16.89,1105,-7.33,20250110,952,7.56,20250106,1761,-41.85,20240306,876,16.89,20241209,0.27,N,332290,100,33 억,,79009,N,N,0,N,00,N
20250306,151108,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1035,-17,5,-1.62,57660988,55675,45.04,1042,1084,1011,1367,737,1052,1035.67,0.24,0,1107,1094,1072,1049,1027,1004,1084,1039,33,315,100,690,1,1,33384803,346,-5.75,1.42,12,0.17,-180.00,727.00,1761,20240306,-41.23,876,20241209,18.15,1105,-6.33,20250110,952,8.72,20250106,1761,-41.23,20240306,876,18.15,20241209,0.27,N,332290,100,33 억,,79009,N,N,0,N,00,N
20250306,141108,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1036,-16,5,-1.52,55641743,53725,43.46,1042,1084,1011,1367,737,1052,1035.68,0.24,0,1869,1094,1072,1049,1027,1004,1084,1039,33,315,100,690,1,1,33384803,346,-5.76,1.43,12,0.16,-180.00,727.00,1761,20240306,-41.17,876,20241209,18.26,1105,-6.24,20250110,952,8.82,20250106,1761,-41.17,20240306,876,18.26,20241209,0.27,N,332290,100,33 억,,79009,N,N,0,N,00,N
20250306,131108,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1025,-27,5,-2.57,52787150,50946,41.22,1042,1084,1011,1367,737,1052,1036.14,0.24,0,1801,1094,1072,1049,1027,1004,1084,1039,33,315,100,690,1,1,33384803,342,-5.69,1.41,12,0.15,-180.00,727.00,1761,20240306,-41.79,876,20241209,17.01,1105,-7.24,20250110,952,7.67,20250106,1761,-41.79,20240306,876,17.01,20241209,0.27,N,332290,100,33 억,,79009,N,N,0,N,00,N
20250306,121108,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1021,-31,5,-2.95,51020682,49211,39.81,1042,1084,1011,1367,737,1052,1036.77,0.24,0,1819,1094,1072,1049,1027,1004,1084,1039,33,315,100,690,1,1,33384803,341,-5.67,1.40,12,0.15,-180.00,727.00,1761,20240306,-42.02,876,20241209,16.55,1105,-7.60,20250110,952,7.25,20250106,1761,-42.02,20240306,876,16.55,20241209,0.27,N,332290,100,33 억,,79009,N,N,0,N,00,N
20250306,111104,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1030,-22,5,-2.09,43513441,41849,33.86,1042,1084,1020,1367,737,1052,1039.77,0.24,0,1108,1094,1072,1049,1027,1004,1084,1039,33,315,100,690,1,1,33384803,344,-5.72,1.42,12,0.13,-180.00,727.00,1761,20240306,-41.51,876,20241209,17.58,1105,-6.79,20250110,952,8.19,20250106,1761,-41.51,20240306,876,17.58,20241209,0.27,N,332290,100,33 억,,79009,N,N,0,N,00,N
20250306,101107,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1049,-3,5,-0.29,20208859,19356,15.66,1042,1084,1042,1367,737,1052,1044.06,0.24,0,1791,1094,1072,1049,1027,1004,1084,1039,33,315,100,690,1,1,33384803,350,-5.83,1.44,12,0.06,-180.00,727.00,1761,20240306,-40.43,876,20241209,19.75,1105,-5.07,20250110,952,10.19,20250106,1761,-40.43,20240306,876,19.75,20241209,0.27,N,332290,100,33 억,,79009,N,N,0,N,00,N
20250306,091111,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1047,-5,5,-0.48,6661300,6369,5.15,1042,1084,1042,1367,737,1052,1045.89,0.24,0,1402,1094,1072,1049,1027,1004,1084,1039,33,315,100,690,1,1,33384803,350,-5.82,1.44,12,0.02,-180.00,727.00,1761,20240306,-40.55,876,20241209,19.52,1105,-5.25,20250110,952,9.98,20250106,1761,-40.55,20240306,876,19.52,20241209,0.27,N,332290,100,33 억,,79009,N,N,0,N,00,N
20250305,161054,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1052,23,2,2.24,119069445,113610,75.21,1026,1071,1026,1337,721,1029,1048.05,0.22,0,4069,1061,1045,1032,1016,1003,1038,1009,33,308,100,670,1,1,33384803,351,-5.84,1.45,12,0.34,-180.00,727.00,1761,20240306,-40.26,876,20241209,20.09,1105,-4.80,20250110,952,10.50,20250106,1761,-40.26,20240306,876,20.09,20241209,0.15,N,332290,100,33 억,,74940,N,N,0,N,00,N
20250305,151059,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1061,32,2,3.11,117139325,111799,74.01,1026,1071,1026,1337,721,1029,1047.77,0.22,0,5177,1061,1045,1032,1016,1003,1038,1009,33,308,100,670,1,1,33384803,354,-5.89,1.46,12,0.33,-180.00,727.00,1761,20240306,-39.75,876,20241209,21.12,1105,-3.98,20250110,952,11.45,20250106,1761,-39.75,20240306,876,21.12,20241209,0.15,N,332290,100,33 억,,74940,N,N,0,N,00,N
20250305,141059,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1048,19,2,1.85,86330639,82581,54.67,1026,1060,1026,1337,721,1029,1045.41,0.22,0,3944,1061,1045,1032,1016,1003,1038,1009,33,308,100,670,1,1,33384803,350,-5.82,1.44,12,0.25,-180.00,727.00,1761,20240306,-40.49,876,20241209,19.63,1105,-5.16,20250110,952,10.08,20250106,1761,-40.49,20240306,876,19.63,20241209,0.15,N,332290,100,33 억,,74940,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 161108 57 100.00 KOSDAQ 화학 N N N N N 1024 -28 5 -2.66 59204166 57182 46.26 1042 1084 1011 1367 737 1052 1035.36 0.24 0 1052 1094 1072 1049 1027 1004 1084 1039 33 315 100 690 1 1 33384803 342 -5.69 1.41 12 0.17 -180.00 727.00 1761 20240306 -41.85 876 20241209 16.89 1105 -7.33 20250110 952 7.56 20250106 1761 -41.85 20240306 876 16.89 20241209 0.27 N 332290 100 33 억 79009 N N 0 N 00 N
3 20250306 151108 57 100.00 KOSDAQ 화학 N N N N N 1035 -17 5 -1.62 57660988 55675 45.04 1042 1084 1011 1367 737 1052 1035.67 0.24 0 1107 1094 1072 1049 1027 1004 1084 1039 33 315 100 690 1 1 33384803 346 -5.75 1.42 12 0.17 -180.00 727.00 1761 20240306 -41.23 876 20241209 18.15 1105 -6.33 20250110 952 8.72 20250106 1761 -41.23 20240306 876 18.15 20241209 0.27 N 332290 100 33 억 79009 N N 0 N 00 N
4 20250306 141108 57 100.00 KOSDAQ 화학 N N N N N 1036 -16 5 -1.52 55641743 53725 43.46 1042 1084 1011 1367 737 1052 1035.68 0.24 0 1869 1094 1072 1049 1027 1004 1084 1039 33 315 100 690 1 1 33384803 346 -5.76 1.43 12 0.16 -180.00 727.00 1761 20240306 -41.17 876 20241209 18.26 1105 -6.24 20250110 952 8.82 20250106 1761 -41.17 20240306 876 18.26 20241209 0.27 N 332290 100 33 억 79009 N N 0 N 00 N
5 20250306 131108 57 100.00 KOSDAQ 화학 N N N N N 1025 -27 5 -2.57 52787150 50946 41.22 1042 1084 1011 1367 737 1052 1036.14 0.24 0 1801 1094 1072 1049 1027 1004 1084 1039 33 315 100 690 1 1 33384803 342 -5.69 1.41 12 0.15 -180.00 727.00 1761 20240306 -41.79 876 20241209 17.01 1105 -7.24 20250110 952 7.67 20250106 1761 -41.79 20240306 876 17.01 20241209 0.27 N 332290 100 33 억 79009 N N 0 N 00 N
6 20250306 121108 57 100.00 KOSDAQ 화학 N N N N N 1021 -31 5 -2.95 51020682 49211 39.81 1042 1084 1011 1367 737 1052 1036.77 0.24 0 1819 1094 1072 1049 1027 1004 1084 1039 33 315 100 690 1 1 33384803 341 -5.67 1.40 12 0.15 -180.00 727.00 1761 20240306 -42.02 876 20241209 16.55 1105 -7.60 20250110 952 7.25 20250106 1761 -42.02 20240306 876 16.55 20241209 0.27 N 332290 100 33 억 79009 N N 0 N 00 N
7 20250306 111104 57 100.00 KOSDAQ 화학 N N N N N 1030 -22 5 -2.09 43513441 41849 33.86 1042 1084 1020 1367 737 1052 1039.77 0.24 0 1108 1094 1072 1049 1027 1004 1084 1039 33 315 100 690 1 1 33384803 344 -5.72 1.42 12 0.13 -180.00 727.00 1761 20240306 -41.51 876 20241209 17.58 1105 -6.79 20250110 952 8.19 20250106 1761 -41.51 20240306 876 17.58 20241209 0.27 N 332290 100 33 억 79009 N N 0 N 00 N
8 20250306 101107 57 100.00 KOSDAQ 화학 N N N N N 1049 -3 5 -0.29 20208859 19356 15.66 1042 1084 1042 1367 737 1052 1044.06 0.24 0 1791 1094 1072 1049 1027 1004 1084 1039 33 315 100 690 1 1 33384803 350 -5.83 1.44 12 0.06 -180.00 727.00 1761 20240306 -40.43 876 20241209 19.75 1105 -5.07 20250110 952 10.19 20250106 1761 -40.43 20240306 876 19.75 20241209 0.27 N 332290 100 33 억 79009 N N 0 N 00 N
9 20250306 091111 57 100.00 KOSDAQ 화학 N N N N N 1047 -5 5 -0.48 6661300 6369 5.15 1042 1084 1042 1367 737 1052 1045.89 0.24 0 1402 1094 1072 1049 1027 1004 1084 1039 33 315 100 690 1 1 33384803 350 -5.82 1.44 12 0.02 -180.00 727.00 1761 20240306 -40.55 876 20241209 19.52 1105 -5.25 20250110 952 9.98 20250106 1761 -40.55 20240306 876 19.52 20241209 0.27 N 332290 100 33 억 79009 N N 0 N 00 N
10 20250305 161054 57 100.00 KOSDAQ 화학 N N N N N 1052 23 2 2.24 119069445 113610 75.21 1026 1071 1026 1337 721 1029 1048.05 0.22 0 4069 1061 1045 1032 1016 1003 1038 1009 33 308 100 670 1 1 33384803 351 -5.84 1.45 12 0.34 -180.00 727.00 1761 20240306 -40.26 876 20241209 20.09 1105 -4.80 20250110 952 10.50 20250106 1761 -40.26 20240306 876 20.09 20241209 0.15 N 332290 100 33 억 74940 N N 0 N 00 N
11 20250305 151059 57 100.00 KOSDAQ 화학 N N N N N 1061 32 2 3.11 117139325 111799 74.01 1026 1071 1026 1337 721 1029 1047.77 0.22 0 5177 1061 1045 1032 1016 1003 1038 1009 33 308 100 670 1 1 33384803 354 -5.89 1.46 12 0.33 -180.00 727.00 1761 20240306 -39.75 876 20241209 21.12 1105 -3.98 20250110 952 11.45 20250106 1761 -39.75 20240306 876 21.12 20241209 0.15 N 332290 100 33 억 74940 N N 0 N 00 N
12 20250305 141059 57 100.00 KOSDAQ 화학 N N N N N 1048 19 2 1.85 86330639 82581 54.67 1026 1060 1026 1337 721 1029 1045.41 0.22 0 3944 1061 1045 1032 1016 1003 1038 1009 33 308 100 670 1 1 33384803 350 -5.82 1.44 12 0.25 -180.00 727.00 1761 20240306 -40.49 876 20241209 19.63 1105 -5.16 20250110 952 10.08 20250106 1761 -40.49 20240306 876 19.63 20241209 0.15 N 332290 100 33 억 74940 N N 0 N 00 N