ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity

Update 2025-03-17 2978 top30,price

Browse Source
This commit is contained in:
ened
2025-03-17 18:11:56 +09:00
parent 15c646ed1e
commit 74a2a8ba94
2978 changed files with 32073 additions and 2737 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
260930/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
20250317,161040,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,4410,-15,5,-0.34,131110849,29807,90.91,4450,4450,4380,5750,3100,4425,4398.66,1.44,0,-10157,4541,4482,4441,4382,4341,4462,4362,97,1325,500,3090,5,1,19341591,853,12.28,0.51,12,0.15,359.00,8657.00,8650,20240614,-49.02,4210,20250304,4.75,5480,-19.53,20250115,4210,4.75,20250304,8650,-49.02,20240614,4210,4.75,20250304,3.01,N,260930,500,96 억,,279068,N,N,0,N,00,N
20250317,151040,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,4410,-15,5,-0.34,123205004,28012,85.43,4450,4450,4380,5750,3100,4425,4398.29,1.44,0,-9537,4541,4482,4441,4382,4341,4462,4362,97,1325,500,3090,5,1,19341591,853,12.28,0.51,12,0.14,359.00,8657.00,8650,20240614,-49.02,4210,20250304,4.75,5480,-19.53,20250115,4210,4.75,20250304,8650,-49.02,20240614,4210,4.75,20250304,3.01,N,260930,500,96 억,,279068,N,N,0,N,00,N
20250317,141043,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,4405,-20,5,-0.45,107778394,24506,74.74,4450,4450,4380,5750,3100,4425,4398.04,1.44,0,-7357,4541,4482,4441,4382,4341,4462,4362,97,1325,500,3090,5,1,19341591,852,12.27,0.51,12,0.13,359.00,8657.00,8650,20240614,-49.08,4210,20250304,4.63,5480,-19.62,20250115,4210,4.63,20250304,8650,-49.08,20240614,4210,4.63,20250304,3.01,N,260930,500,96 억,,279068,N,N,0,N,00,N
20250317,131041,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,4395,-30,5,-0.68,83409714,18975,57.87,4450,4450,4380,5750,3100,4425,4395.77,1.44,0,-5618,4541,4482,4441,4382,4341,4462,4362,97,1325,500,3090,5,1,19341591,850,12.24,0.51,12,0.10,359.00,8657.00,8650,20240614,-49.19,4210,20250304,4.39,5480,-19.80,20250115,4210,4.39,20250304,8650,-49.19,20240614,4210,4.39,20250304,3.01,N,260930,500,96 억,,279068,N,N,0,N,00,N
20250317,121041,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,4400,-25,5,-0.56,64203314,14608,44.55,4450,4450,4380,5750,3100,4425,4395.08,1.44,0,-3781,4541,4482,4441,4382,4341,4462,4362,97,1325,500,3090,5,1,19341591,851,12.26,0.51,12,0.08,359.00,8657.00,8650,20240614,-49.13,4210,20250304,4.51,5480,-19.71,20250115,4210,4.51,20250304,8650,-49.13,20240614,4210,4.51,20250304,3.01,N,260930,500,96 억,,279068,N,N,0,N,00,N
20250317,111041,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,4400,-25,5,-0.56,50691709,11530,35.17,4450,4450,4380,5750,3100,4425,4396.50,1.44,0,-2667,4541,4482,4441,4382,4341,4462,4362,97,1325,500,3090,5,1,19341591,851,12.26,0.51,12,0.06,359.00,8657.00,8650,20240614,-49.13,4210,20250304,4.51,5480,-19.71,20250115,4210,4.51,20250304,8650,-49.13,20240614,4210,4.51,20250304,3.01,N,260930,500,96 억,,279068,N,N,0,N,00,N
20250317,101039,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,4400,-25,5,-0.56,31071455,7056,21.52,4450,4450,4380,5750,3100,4425,4403.55,1.44,0,-1492,4541,4482,4441,4382,4341,4462,4362,97,1325,500,3090,5,1,19341591,851,12.26,0.51,12,0.04,359.00,8657.00,8650,20240614,-49.13,4210,20250304,4.51,5480,-19.71,20250115,4210,4.51,20250304,8650,-49.13,20240614,4210,4.51,20250304,3.01,N,260930,500,96 억,,279068,N,N,0,N,00,N
20250317,091043,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,4450,25,2,0.56,493925,111,0.34,4450,4450,4450,5750,3100,4425,4450.00,1.44,0,-18,4541,4482,4441,4382,4341,4462,4362,97,1325,500,3090,5,1,19341591,861,12.40,0.51,12,0.00,359.00,8657.00,8650,20240614,-48.55,4210,20250304,5.70,5480,-18.80,20250115,4210,5.70,20250304,8650,-48.55,20240614,4210,5.70,20250304,3.01,N,260930,500,96 억,,279068,N,N,0,N,00,N
20250314,161036,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,4425,-25,5,-0.56,145471123,32749,187.02,4455,4500,4400,5780,3115,4450,4442.00,1.49,0,-8567,4530,4490,4430,4390,4330,4510,4410,97,1330,500,3110,5,1,19341591,856,12.33,0.51,12,0.17,359.00,8657.00,8650,20240614,-48.84,4210,20250304,5.11,5480,-19.25,20250115,4210,5.11,20250304,8650,-48.84,20240614,4210,5.11,20250304,3.01,N,260930,500,96 억,,288089,N,N,0,N,00,N
20250314,151044,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,4430,-20,5,-0.45,142145638,31998,182.73,4455,4500,4400,5780,3115,4450,4442.33,1.49,0,-8417,4530,4490,4430,4390,4330,4510,4410,97,1330,500,3110,5,1,19341591,857,12.34,0.51,12,0.17,359.00,8657.00,8650,20240614,-48.79,4210,20250304,5.23,5480,-19.16,20250115,4210,5.23,20250304,8650,-48.79,20240614,4210,5.23,20250304,3.01,N,260930,500,96 억,,288089,N,N,0,N,00,N
20250314,141038,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,4425,-25,5,-0.56,130302856,29318,167.43,4455,4500,4400,5780,3115,4450,4444.47,1.49,0,-6995,4530,4490,4430,4390,4330,4510,4410,97,1330,500,3110,5,1,19341591,856,12.33,0.51,12,0.15,359.00,8657.00,8650,20240614,-48.84,4210,20250304,5.11,5480,-19.25,20250115,4210,5.11,20250304,8650,-48.84,20240614,4210,5.11,20250304,3.01,N,260930,500,96 억,,288089,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 20250317 161040 57 100.00 KOSDAQ 화학 N N N N N 4410 -15 5 -0.34 131110849 29807 90.91 4450 4450 4380 5750 3100 4425 4398.66 1.44 0 -10157 4541 4482 4441 4382 4341 4462 4362 97 1325 500 3090 5 1 19341591 853 12.28 0.51 12 0.15 359.00 8657.00 8650 20240614 -49.02 4210 20250304 4.75 5480 -19.53 20250115 4210 4.75 20250304 8650 -49.02 20240614 4210 4.75 20250304 3.01 N 260930 500 96 억 279068 N N 0 N 00 N
3 20250317 151040 57 100.00 KOSDAQ 화학 N N N N N 4410 -15 5 -0.34 123205004 28012 85.43 4450 4450 4380 5750 3100 4425 4398.29 1.44 0 -9537 4541 4482 4441 4382 4341 4462 4362 97 1325 500 3090 5 1 19341591 853 12.28 0.51 12 0.14 359.00 8657.00 8650 20240614 -49.02 4210 20250304 4.75 5480 -19.53 20250115 4210 4.75 20250304 8650 -49.02 20240614 4210 4.75 20250304 3.01 N 260930 500 96 억 279068 N N 0 N 00 N
4 20250317 141043 57 100.00 KOSDAQ 화학 N N N N N 4405 -20 5 -0.45 107778394 24506 74.74 4450 4450 4380 5750 3100 4425 4398.04 1.44 0 -7357 4541 4482 4441 4382 4341 4462 4362 97 1325 500 3090 5 1 19341591 852 12.27 0.51 12 0.13 359.00 8657.00 8650 20240614 -49.08 4210 20250304 4.63 5480 -19.62 20250115 4210 4.63 20250304 8650 -49.08 20240614 4210 4.63 20250304 3.01 N 260930 500 96 억 279068 N N 0 N 00 N
5 20250317 131041 57 100.00 KOSDAQ 화학 N N N N N 4395 -30 5 -0.68 83409714 18975 57.87 4450 4450 4380 5750 3100 4425 4395.77 1.44 0 -5618 4541 4482 4441 4382 4341 4462 4362 97 1325 500 3090 5 1 19341591 850 12.24 0.51 12 0.10 359.00 8657.00 8650 20240614 -49.19 4210 20250304 4.39 5480 -19.80 20250115 4210 4.39 20250304 8650 -49.19 20240614 4210 4.39 20250304 3.01 N 260930 500 96 억 279068 N N 0 N 00 N
6 20250317 121041 57 100.00 KOSDAQ 화학 N N N N N 4400 -25 5 -0.56 64203314 14608 44.55 4450 4450 4380 5750 3100 4425 4395.08 1.44 0 -3781 4541 4482 4441 4382 4341 4462 4362 97 1325 500 3090 5 1 19341591 851 12.26 0.51 12 0.08 359.00 8657.00 8650 20240614 -49.13 4210 20250304 4.51 5480 -19.71 20250115 4210 4.51 20250304 8650 -49.13 20240614 4210 4.51 20250304 3.01 N 260930 500 96 억 279068 N N 0 N 00 N
7 20250317 111041 57 100.00 KOSDAQ 화학 N N N N N 4400 -25 5 -0.56 50691709 11530 35.17 4450 4450 4380 5750 3100 4425 4396.50 1.44 0 -2667 4541 4482 4441 4382 4341 4462 4362 97 1325 500 3090 5 1 19341591 851 12.26 0.51 12 0.06 359.00 8657.00 8650 20240614 -49.13 4210 20250304 4.51 5480 -19.71 20250115 4210 4.51 20250304 8650 -49.13 20240614 4210 4.51 20250304 3.01 N 260930 500 96 억 279068 N N 0 N 00 N
8 20250317 101039 57 100.00 KOSDAQ 화학 N N N N N 4400 -25 5 -0.56 31071455 7056 21.52 4450 4450 4380 5750 3100 4425 4403.55 1.44 0 -1492 4541 4482 4441 4382 4341 4462 4362 97 1325 500 3090 5 1 19341591 851 12.26 0.51 12 0.04 359.00 8657.00 8650 20240614 -49.13 4210 20250304 4.51 5480 -19.71 20250115 4210 4.51 20250304 8650 -49.13 20240614 4210 4.51 20250304 3.01 N 260930 500 96 억 279068 N N 0 N 00 N
9 20250317 091043 57 100.00 KOSDAQ 화학 N N N N N 4450 25 2 0.56 493925 111 0.34 4450 4450 4450 5750 3100 4425 4450.00 1.44 0 -18 4541 4482 4441 4382 4341 4462 4362 97 1325 500 3090 5 1 19341591 861 12.40 0.51 12 0.00 359.00 8657.00 8650 20240614 -48.55 4210 20250304 5.70 5480 -18.80 20250115 4210 5.70 20250304 8650 -48.55 20240614 4210 5.70 20250304 3.01 N 260930 500 96 억 279068 N N 0 N 00 N
10 20250314 161036 57 100.00 KOSDAQ 화학 N N N N N 4425 -25 5 -0.56 145471123 32749 187.02 4455 4500 4400 5780 3115 4450 4442.00 1.49 0 -8567 4530 4490 4430 4390 4330 4510 4410 97 1330 500 3110 5 1 19341591 856 12.33 0.51 12 0.17 359.00 8657.00 8650 20240614 -48.84 4210 20250304 5.11 5480 -19.25 20250115 4210 5.11 20250304 8650 -48.84 20240614 4210 5.11 20250304 3.01 N 260930 500 96 억 288089 N N 0 N 00 N
11 20250314 151044 57 100.00 KOSDAQ 화학 N N N N N 4430 -20 5 -0.45 142145638 31998 182.73 4455 4500 4400 5780 3115 4450 4442.33 1.49 0 -8417 4530 4490 4430 4390 4330 4510 4410 97 1330 500 3110 5 1 19341591 857 12.34 0.51 12 0.17 359.00 8657.00 8650 20240614 -48.79 4210 20250304 5.23 5480 -19.16 20250115 4210 5.23 20250304 8650 -48.79 20240614 4210 5.23 20250304 3.01 N 260930 500 96 억 288089 N N 0 N 00 N
12 20250314 141038 57 100.00 KOSDAQ 화학 N N N N N 4425 -25 5 -0.56 130302856 29318 167.43 4455 4500 4400 5780 3115 4450 4444.47 1.49 0 -6995 4530 4490 4430 4390 4330 4510 4410 97 1330 500 3110 5 1 19341591 856 12.33 0.51 12 0.15 359.00 8657.00 8650 20240614 -48.84 4210 20250304 5.11 5480 -19.25 20250115 4210 5.11 20250304 8650 -48.84 20240614 4210 5.11 20250304 3.01 N 260930 500 96 억 288089 N N 0 N 00 N