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
417500/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
20250306,161205,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,3425,-90,5,-2.56,227255487,65777,103.45,3535,3550,3405,4565,2465,3515,3455.11,0.32,0,-20495,3651,3582,3481,3412,3311,3617,3447,33,1050,100,2530,5,1,32784744,1123,30.04,1.72,12,0.20,114.00,1992.00,6240,20240308,-45.11,2645,20241209,29.49,4250,-19.41,20250106,3065,11.75,20250102,6240,-45.11,20240308,2645,29.49,20241209,3.83,N,417500,100,32 억,,105783,N,N,0,N,00,N
20250306,151205,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,3420,-95,5,-2.70,212287967,61403,96.57,3535,3550,3405,4565,2465,3515,3457.29,0.32,0,-19455,3651,3582,3481,3412,3311,3617,3447,33,1050,100,2530,5,1,32784744,1121,30.00,1.72,12,0.19,114.00,1992.00,6240,20240308,-45.19,2645,20241209,29.30,4250,-19.53,20250106,3065,11.58,20250102,6240,-45.19,20240308,2645,29.30,20241209,3.83,N,417500,100,32 억,,105783,N,N,0,N,00,N
20250306,141204,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,3420,-95,5,-2.70,191859142,55417,87.16,3535,3550,3405,4565,2465,3515,3462.10,0.32,0,-15276,3651,3582,3481,3412,3311,3617,3447,33,1050,100,2530,5,1,32784744,1121,30.00,1.72,12,0.17,114.00,1992.00,6240,20240308,-45.19,2645,20241209,29.30,4250,-19.53,20250106,3065,11.58,20250102,6240,-45.19,20240308,2645,29.30,20241209,3.83,N,417500,100,32 억,,105783,N,N,0,N,00,N
20250306,131205,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,3430,-85,5,-2.42,174862322,50465,79.37,3535,3550,3430,4565,2465,3515,3465.02,0.32,0,-12338,3651,3582,3481,3412,3311,3617,3447,33,1050,100,2530,5,1,32784744,1125,30.09,1.72,12,0.15,114.00,1992.00,6240,20240308,-45.03,2645,20241209,29.68,4250,-19.29,20250106,3065,11.91,20250102,6240,-45.03,20240308,2645,29.68,20241209,3.83,N,417500,100,32 억,,105783,N,N,0,N,00,N
20250306,121203,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,3475,-40,5,-1.14,93313707,26811,42.17,3535,3550,3455,4565,2465,3515,3480.42,0.32,0,-12368,3651,3582,3481,3412,3311,3617,3447,33,1050,100,2530,5,1,32784744,1139,30.48,1.74,12,0.08,114.00,1992.00,6240,20240308,-44.31,2645,20241209,31.38,4250,-18.24,20250106,3065,13.38,20250102,6240,-44.31,20240308,2645,31.38,20241209,3.83,N,417500,100,32 억,,105783,N,N,0,N,00,N
20250306,111200,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,3470,-45,5,-1.28,88488777,25420,39.98,3535,3550,3455,4565,2465,3515,3481.07,0.32,0,-11876,3651,3582,3481,3412,3311,3617,3447,33,1050,100,2530,5,1,32784744,1138,30.44,1.74,12,0.08,114.00,1992.00,6240,20240308,-44.39,2645,20241209,31.19,4250,-18.35,20250106,3065,13.21,20250102,6240,-44.39,20240308,2645,31.19,20241209,3.83,N,417500,100,32 억,,105783,N,N,0,N,00,N
20250306,101203,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,3475,-40,5,-1.14,65162037,18698,29.41,3535,3550,3455,4565,2465,3515,3484.97,0.32,0,-9064,3651,3582,3481,3412,3311,3617,3447,33,1050,100,2530,5,1,32784744,1139,30.48,1.74,12,0.06,114.00,1992.00,6240,20240308,-44.31,2645,20241209,31.38,4250,-18.24,20250106,3065,13.38,20250102,6240,-44.31,20240308,2645,31.38,20241209,3.83,N,417500,100,32 억,,105783,N,N,0,N,00,N
20250306,091208,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,3505,-10,5,-0.28,13314247,3791,5.96,3535,3550,3480,4565,2465,3515,3512.07,0.32,0,-2471,3651,3582,3481,3412,3311,3617,3447,33,1050,100,2530,5,1,32784744,1149,30.75,1.76,12,0.01,114.00,1992.00,6240,20240308,-43.83,2645,20241209,32.51,4250,-17.53,20250106,3065,14.36,20250102,6240,-43.83,20240308,2645,32.51,20241209,3.83,N,417500,100,32 억,,105783,N,N,0,N,00,N
20250305,161148,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,3515,135,2,3.99,220817085,63433,55.76,3380,3550,3380,4390,2370,3380,3481.01,0.31,0,6089,3490,3435,3405,3350,3320,3420,3335,33,1010,100,2430,5,1,32784744,1152,30.83,1.76,12,0.19,114.00,1992.00,6240,20240308,-43.67,2645,20241209,32.89,4250,-17.29,20250106,3065,14.68,20250102,6240,-43.67,20240308,2645,32.89,20241209,3.85,N,417500,100,32 억,,102176,N,N,0,N,00,N
20250305,151155,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,3505,125,2,3.70,204779830,58869,51.75,3380,3550,3380,4390,2370,3380,3478.57,0.31,0,6727,3490,3435,3405,3350,3320,3420,3335,33,1010,100,2430,5,1,32784744,1149,30.75,1.76,12,0.18,114.00,1992.00,6240,20240308,-43.83,2645,20241209,32.51,4250,-17.53,20250106,3065,14.36,20250102,6240,-43.83,20240308,2645,32.51,20241209,3.85,N,417500,100,32 억,,102176,N,N,0,N,00,N
20250305,141155,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,3470,90,2,2.66,152564840,43893,38.58,3380,3550,3380,4390,2370,3380,3475.84,0.31,0,-4528,3490,3435,3405,3350,3320,3420,3335,33,1010,100,2430,5,1,32784744,1138,30.44,1.74,12,0.13,114.00,1992.00,6240,20240308,-44.39,2645,20241209,31.19,4250,-18.35,20250106,3065,13.21,20250102,6240,-44.39,20240308,2645,31.19,20241209,3.85,N,417500,100,32 억,,102176,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 161205 55 60.00 KOSDAQ 화학 N N N Y 60 N 3425 -90 5 -2.56 227255487 65777 103.45 3535 3550 3405 4565 2465 3515 3455.11 0.32 0 -20495 3651 3582 3481 3412 3311 3617 3447 33 1050 100 2530 5 1 32784744 1123 30.04 1.72 12 0.20 114.00 1992.00 6240 20240308 -45.11 2645 20241209 29.49 4250 -19.41 20250106 3065 11.75 20250102 6240 -45.11 20240308 2645 29.49 20241209 3.83 N 417500 100 32 억 105783 N N 0 N 00 N
3 20250306 151205 55 60.00 KOSDAQ 화학 N N N Y 60 N 3420 -95 5 -2.70 212287967 61403 96.57 3535 3550 3405 4565 2465 3515 3457.29 0.32 0 -19455 3651 3582 3481 3412 3311 3617 3447 33 1050 100 2530 5 1 32784744 1121 30.00 1.72 12 0.19 114.00 1992.00 6240 20240308 -45.19 2645 20241209 29.30 4250 -19.53 20250106 3065 11.58 20250102 6240 -45.19 20240308 2645 29.30 20241209 3.83 N 417500 100 32 억 105783 N N 0 N 00 N
4 20250306 141204 55 60.00 KOSDAQ 화학 N N N Y 60 N 3420 -95 5 -2.70 191859142 55417 87.16 3535 3550 3405 4565 2465 3515 3462.10 0.32 0 -15276 3651 3582 3481 3412 3311 3617 3447 33 1050 100 2530 5 1 32784744 1121 30.00 1.72 12 0.17 114.00 1992.00 6240 20240308 -45.19 2645 20241209 29.30 4250 -19.53 20250106 3065 11.58 20250102 6240 -45.19 20240308 2645 29.30 20241209 3.83 N 417500 100 32 억 105783 N N 0 N 00 N
5 20250306 131205 55 60.00 KOSDAQ 화학 N N N Y 60 N 3430 -85 5 -2.42 174862322 50465 79.37 3535 3550 3430 4565 2465 3515 3465.02 0.32 0 -12338 3651 3582 3481 3412 3311 3617 3447 33 1050 100 2530 5 1 32784744 1125 30.09 1.72 12 0.15 114.00 1992.00 6240 20240308 -45.03 2645 20241209 29.68 4250 -19.29 20250106 3065 11.91 20250102 6240 -45.03 20240308 2645 29.68 20241209 3.83 N 417500 100 32 억 105783 N N 0 N 00 N
6 20250306 121203 55 60.00 KOSDAQ 화학 N N N Y 60 N 3475 -40 5 -1.14 93313707 26811 42.17 3535 3550 3455 4565 2465 3515 3480.42 0.32 0 -12368 3651 3582 3481 3412 3311 3617 3447 33 1050 100 2530 5 1 32784744 1139 30.48 1.74 12 0.08 114.00 1992.00 6240 20240308 -44.31 2645 20241209 31.38 4250 -18.24 20250106 3065 13.38 20250102 6240 -44.31 20240308 2645 31.38 20241209 3.83 N 417500 100 32 억 105783 N N 0 N 00 N
7 20250306 111200 55 60.00 KOSDAQ 화학 N N N Y 60 N 3470 -45 5 -1.28 88488777 25420 39.98 3535 3550 3455 4565 2465 3515 3481.07 0.32 0 -11876 3651 3582 3481 3412 3311 3617 3447 33 1050 100 2530 5 1 32784744 1138 30.44 1.74 12 0.08 114.00 1992.00 6240 20240308 -44.39 2645 20241209 31.19 4250 -18.35 20250106 3065 13.21 20250102 6240 -44.39 20240308 2645 31.19 20241209 3.83 N 417500 100 32 억 105783 N N 0 N 00 N
8 20250306 101203 55 60.00 KOSDAQ 화학 N N N Y 60 N 3475 -40 5 -1.14 65162037 18698 29.41 3535 3550 3455 4565 2465 3515 3484.97 0.32 0 -9064 3651 3582 3481 3412 3311 3617 3447 33 1050 100 2530 5 1 32784744 1139 30.48 1.74 12 0.06 114.00 1992.00 6240 20240308 -44.31 2645 20241209 31.38 4250 -18.24 20250106 3065 13.38 20250102 6240 -44.31 20240308 2645 31.38 20241209 3.83 N 417500 100 32 억 105783 N N 0 N 00 N
9 20250306 091208 55 60.00 KOSDAQ 화학 N N N Y 60 N 3505 -10 5 -0.28 13314247 3791 5.96 3535 3550 3480 4565 2465 3515 3512.07 0.32 0 -2471 3651 3582 3481 3412 3311 3617 3447 33 1050 100 2530 5 1 32784744 1149 30.75 1.76 12 0.01 114.00 1992.00 6240 20240308 -43.83 2645 20241209 32.51 4250 -17.53 20250106 3065 14.36 20250102 6240 -43.83 20240308 2645 32.51 20241209 3.83 N 417500 100 32 억 105783 N N 0 N 00 N
10 20250305 161148 55 60.00 KOSDAQ 화학 N N N Y 60 N 3515 135 2 3.99 220817085 63433 55.76 3380 3550 3380 4390 2370 3380 3481.01 0.31 0 6089 3490 3435 3405 3350 3320 3420 3335 33 1010 100 2430 5 1 32784744 1152 30.83 1.76 12 0.19 114.00 1992.00 6240 20240308 -43.67 2645 20241209 32.89 4250 -17.29 20250106 3065 14.68 20250102 6240 -43.67 20240308 2645 32.89 20241209 3.85 N 417500 100 32 억 102176 N N 0 N 00 N
11 20250305 151155 55 60.00 KOSDAQ 화학 N N N Y 60 N 3505 125 2 3.70 204779830 58869 51.75 3380 3550 3380 4390 2370 3380 3478.57 0.31 0 6727 3490 3435 3405 3350 3320 3420 3335 33 1010 100 2430 5 1 32784744 1149 30.75 1.76 12 0.18 114.00 1992.00 6240 20240308 -43.83 2645 20241209 32.51 4250 -17.53 20250106 3065 14.36 20250102 6240 -43.83 20240308 2645 32.51 20241209 3.85 N 417500 100 32 억 102176 N N 0 N 00 N
12 20250305 141155 55 60.00 KOSDAQ 화학 N N N Y 60 N 3470 90 2 2.66 152564840 43893 38.58 3380 3550 3380 4390 2370 3380 3475.84 0.31 0 -4528 3490 3435 3405 3350 3320 3420 3335 33 1010 100 2430 5 1 32784744 1138 30.44 1.74 12 0.13 114.00 1992.00 6240 20240308 -44.39 2645 20241209 31.19 4250 -18.35 20250106 3065 13.21 20250102 6240 -44.39 20240308 2645 31.19 20241209 3.85 N 417500 100 32 억 102176 N N 0 N 00 N