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
344860/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
20250306,161117,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1615,-85,5,-5.00,134638948,81018,98.47,1700,1748,1610,2210,1190,1700,1661.91,9.76,0,-6748,1768,1734,1717,1683,1666,1725,1674,12,510,100,1080,1,1,12030000,194,13.57,1.21,12,0.67,119.00,1332.00,2665,20240705,-39.40,1382,20241204,16.86,1979,-18.39,20250113,1418,13.89,20250102,2665,-39.40,20240705,1382,16.86,20241204,0.14,N,344860,100,12 억,,1174333,N,N,0,N,00,N
20250306,151117,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1630,-70,5,-4.12,127391198,76535,93.02,1700,1748,1610,2210,1190,1700,1664.48,9.76,0,-5689,1768,1734,1717,1683,1666,1725,1674,12,510,100,1080,1,1,12030000,196,13.70,1.22,12,0.64,119.00,1332.00,2665,20240705,-38.84,1382,20241204,17.95,1979,-17.64,20250113,1418,14.95,20250102,2665,-38.84,20240705,1382,17.95,20241204,0.14,N,344860,100,12 억,,1174333,N,N,0,N,00,N
20250306,141117,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1645,-55,5,-3.24,115710008,69340,84.28,1700,1748,1610,2210,1190,1700,1668.73,9.76,0,-6358,1768,1734,1717,1683,1666,1725,1674,12,510,100,1080,1,1,12030000,198,13.82,1.23,12,0.58,119.00,1332.00,2665,20240705,-38.27,1382,20241204,19.03,1979,-16.88,20250113,1418,16.01,20250102,2665,-38.27,20240705,1382,19.03,20241204,0.14,N,344860,100,12 억,,1174333,N,N,0,N,00,N
20250306,131117,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1648,-52,5,-3.06,109767485,65701,79.86,1700,1748,1610,2210,1190,1700,1670.71,9.76,0,-5908,1768,1734,1717,1683,1666,1725,1674,12,510,100,1080,1,1,12030000,198,13.85,1.24,12,0.55,119.00,1332.00,2665,20240705,-38.16,1382,20241204,19.25,1979,-16.73,20250113,1418,16.22,20250102,2665,-38.16,20240705,1382,19.25,20241204,0.14,N,344860,100,12 억,,1174333,N,N,0,N,00,N
20250306,121116,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1644,-56,5,-3.29,91329824,54400,66.12,1700,1748,1623,2210,1190,1700,1678.86,9.76,0,-2214,1768,1734,1717,1683,1666,1725,1674,12,510,100,1080,1,1,12030000,198,13.82,1.23,12,0.45,119.00,1332.00,2665,20240705,-38.31,1382,20241204,18.96,1979,-16.93,20250113,1418,15.94,20250102,2665,-38.31,20240705,1382,18.96,20241204,0.14,N,344860,100,12 억,,1174333,N,N,0,N,00,N
20250306,111113,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1643,-57,5,-3.35,86768597,51628,62.75,1700,1748,1623,2210,1190,1700,1680.65,9.76,0,-1627,1768,1734,1717,1683,1666,1725,1674,12,510,100,1080,1,1,12030000,198,13.81,1.23,12,0.43,119.00,1332.00,2665,20240705,-38.35,1382,20241204,18.89,1979,-16.98,20250113,1418,15.87,20250102,2665,-38.35,20240705,1382,18.89,20241204,0.14,N,344860,100,12 억,,1174333,N,N,0,N,00,N
20250306,101116,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1695,-5,5,-0.29,38105331,22524,27.38,1700,1748,1677,2210,1190,1700,1691.77,9.76,0,-735,1768,1734,1717,1683,1666,1725,1674,12,510,100,1080,1,1,12030000,204,14.24,1.27,12,0.19,119.00,1332.00,2665,20240705,-36.40,1382,20241204,22.65,1979,-14.35,20250113,1418,19.53,20250102,2665,-36.40,20240705,1382,22.65,20241204,0.14,N,344860,100,12 억,,1174333,N,N,0,N,00,N
20250306,091119,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1741,41,2,2.41,5935322,3462,4.21,1700,1748,1700,2210,1190,1700,1714.42,9.76,0,-670,1768,1734,1717,1683,1666,1725,1674,12,510,100,1080,1,1,12030000,209,14.63,1.31,12,0.03,119.00,1332.00,2665,20240705,-34.67,1382,20241204,25.98,1979,-12.03,20250113,1418,22.78,20250102,2665,-34.67,20240705,1382,25.98,20241204,0.14,N,344860,100,12 억,,1174333,N,N,0,N,00,N
20250305,161103,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1700,-51,5,-2.91,140162475,81267,37.29,1750,1751,1700,2275,1226,1751,1724.72,9.77,0,-1872,1856,1803,1737,1684,1618,1830,1711,12,524,100,1120,1,1,12030000,205,14.29,1.28,12,0.68,119.00,1332.00,2665,20240705,-36.21,1382,20241204,23.01,1979,-14.10,20250113,1418,19.89,20250102,2665,-36.21,20240705,1382,23.01,20241204,0.14,N,344860,100,12 억,,1175927,N,N,0,N,00,N
20250305,151108,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1705,-46,5,-2.63,133216793,77182,35.41,1750,1751,1700,2275,1226,1751,1726.01,9.77,0,222,1856,1803,1737,1684,1618,1830,1711,12,524,100,1120,1,1,12030000,205,14.33,1.28,12,0.64,119.00,1332.00,2665,20240705,-36.02,1382,20241204,23.37,1979,-13.85,20250113,1418,20.24,20250102,2665,-36.02,20240705,1382,23.37,20241204,0.14,N,344860,100,12 억,,1175927,N,N,0,N,00,N
20250305,141107,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1710,-41,5,-2.34,124979400,72385,33.21,1750,1751,1700,2275,1226,1751,1726.59,9.77,0,1906,1856,1803,1737,1684,1618,1830,1711,12,524,100,1120,1,1,12030000,206,14.37,1.28,12,0.60,119.00,1332.00,2665,20240705,-35.83,1382,20241204,23.73,1979,-13.59,20250113,1418,20.59,20250102,2665,-35.83,20240705,1382,23.73,20241204,0.14,N,344860,100,12 억,,1175927,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 161117 57 100.00 KOSDAQ 화학 N N N N N 1615 -85 5 -5.00 134638948 81018 98.47 1700 1748 1610 2210 1190 1700 1661.91 9.76 0 -6748 1768 1734 1717 1683 1666 1725 1674 12 510 100 1080 1 1 12030000 194 13.57 1.21 12 0.67 119.00 1332.00 2665 20240705 -39.40 1382 20241204 16.86 1979 -18.39 20250113 1418 13.89 20250102 2665 -39.40 20240705 1382 16.86 20241204 0.14 N 344860 100 12 억 1174333 N N 0 N 00 N
3 20250306 151117 57 100.00 KOSDAQ 화학 N N N N N 1630 -70 5 -4.12 127391198 76535 93.02 1700 1748 1610 2210 1190 1700 1664.48 9.76 0 -5689 1768 1734 1717 1683 1666 1725 1674 12 510 100 1080 1 1 12030000 196 13.70 1.22 12 0.64 119.00 1332.00 2665 20240705 -38.84 1382 20241204 17.95 1979 -17.64 20250113 1418 14.95 20250102 2665 -38.84 20240705 1382 17.95 20241204 0.14 N 344860 100 12 억 1174333 N N 0 N 00 N
4 20250306 141117 57 100.00 KOSDAQ 화학 N N N N N 1645 -55 5 -3.24 115710008 69340 84.28 1700 1748 1610 2210 1190 1700 1668.73 9.76 0 -6358 1768 1734 1717 1683 1666 1725 1674 12 510 100 1080 1 1 12030000 198 13.82 1.23 12 0.58 119.00 1332.00 2665 20240705 -38.27 1382 20241204 19.03 1979 -16.88 20250113 1418 16.01 20250102 2665 -38.27 20240705 1382 19.03 20241204 0.14 N 344860 100 12 억 1174333 N N 0 N 00 N
5 20250306 131117 57 100.00 KOSDAQ 화학 N N N N N 1648 -52 5 -3.06 109767485 65701 79.86 1700 1748 1610 2210 1190 1700 1670.71 9.76 0 -5908 1768 1734 1717 1683 1666 1725 1674 12 510 100 1080 1 1 12030000 198 13.85 1.24 12 0.55 119.00 1332.00 2665 20240705 -38.16 1382 20241204 19.25 1979 -16.73 20250113 1418 16.22 20250102 2665 -38.16 20240705 1382 19.25 20241204 0.14 N 344860 100 12 억 1174333 N N 0 N 00 N
6 20250306 121116 57 100.00 KOSDAQ 화학 N N N N N 1644 -56 5 -3.29 91329824 54400 66.12 1700 1748 1623 2210 1190 1700 1678.86 9.76 0 -2214 1768 1734 1717 1683 1666 1725 1674 12 510 100 1080 1 1 12030000 198 13.82 1.23 12 0.45 119.00 1332.00 2665 20240705 -38.31 1382 20241204 18.96 1979 -16.93 20250113 1418 15.94 20250102 2665 -38.31 20240705 1382 18.96 20241204 0.14 N 344860 100 12 억 1174333 N N 0 N 00 N
7 20250306 111113 57 100.00 KOSDAQ 화학 N N N N N 1643 -57 5 -3.35 86768597 51628 62.75 1700 1748 1623 2210 1190 1700 1680.65 9.76 0 -1627 1768 1734 1717 1683 1666 1725 1674 12 510 100 1080 1 1 12030000 198 13.81 1.23 12 0.43 119.00 1332.00 2665 20240705 -38.35 1382 20241204 18.89 1979 -16.98 20250113 1418 15.87 20250102 2665 -38.35 20240705 1382 18.89 20241204 0.14 N 344860 100 12 억 1174333 N N 0 N 00 N
8 20250306 101116 57 100.00 KOSDAQ 화학 N N N N N 1695 -5 5 -0.29 38105331 22524 27.38 1700 1748 1677 2210 1190 1700 1691.77 9.76 0 -735 1768 1734 1717 1683 1666 1725 1674 12 510 100 1080 1 1 12030000 204 14.24 1.27 12 0.19 119.00 1332.00 2665 20240705 -36.40 1382 20241204 22.65 1979 -14.35 20250113 1418 19.53 20250102 2665 -36.40 20240705 1382 22.65 20241204 0.14 N 344860 100 12 억 1174333 N N 0 N 00 N
9 20250306 091119 57 100.00 KOSDAQ 화학 N N N N N 1741 41 2 2.41 5935322 3462 4.21 1700 1748 1700 2210 1190 1700 1714.42 9.76 0 -670 1768 1734 1717 1683 1666 1725 1674 12 510 100 1080 1 1 12030000 209 14.63 1.31 12 0.03 119.00 1332.00 2665 20240705 -34.67 1382 20241204 25.98 1979 -12.03 20250113 1418 22.78 20250102 2665 -34.67 20240705 1382 25.98 20241204 0.14 N 344860 100 12 억 1174333 N N 0 N 00 N
10 20250305 161103 57 100.00 KOSDAQ 화학 N N N N N 1700 -51 5 -2.91 140162475 81267 37.29 1750 1751 1700 2275 1226 1751 1724.72 9.77 0 -1872 1856 1803 1737 1684 1618 1830 1711 12 524 100 1120 1 1 12030000 205 14.29 1.28 12 0.68 119.00 1332.00 2665 20240705 -36.21 1382 20241204 23.01 1979 -14.10 20250113 1418 19.89 20250102 2665 -36.21 20240705 1382 23.01 20241204 0.14 N 344860 100 12 억 1175927 N N 0 N 00 N
11 20250305 151108 57 100.00 KOSDAQ 화학 N N N N N 1705 -46 5 -2.63 133216793 77182 35.41 1750 1751 1700 2275 1226 1751 1726.01 9.77 0 222 1856 1803 1737 1684 1618 1830 1711 12 524 100 1120 1 1 12030000 205 14.33 1.28 12 0.64 119.00 1332.00 2665 20240705 -36.02 1382 20241204 23.37 1979 -13.85 20250113 1418 20.24 20250102 2665 -36.02 20240705 1382 23.37 20241204 0.14 N 344860 100 12 억 1175927 N N 0 N 00 N
12 20250305 141107 57 100.00 KOSDAQ 화학 N N N N N 1710 -41 5 -2.34 124979400 72385 33.21 1750 1751 1700 2275 1226 1751 1726.59 9.77 0 1906 1856 1803 1737 1684 1618 1830 1711 12 524 100 1120 1 1 12030000 206 14.37 1.28 12 0.60 119.00 1332.00 2665 20240705 -35.83 1382 20241204 23.73 1979 -13.59 20250113 1418 20.59 20250102 2665 -35.83 20240705 1382 23.73 20241204 0.14 N 344860 100 12 억 1175927 N N 0 N 00 N