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
056700/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
20250306,160530,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1643,-14,5,-0.84,79711990,49024,429.28,1668,1668,1621,2150,1160,1657,1625.98,0.81,0,-2953,1688,1672,1649,1633,1610,1680,1641,146,493,500,1090,1,1,29135091,479,-2.96,0.51,12,0.17,-556.00,3209.00,2930,20240223,-43.92,1361,20241209,20.72,1760,-6.65,20250115,1575,4.32,20250204,2315,-29.03,20240627,1361,20.72,20241209,2.01,N,056700,500,145 억,,235336,N,N,0,N,00,N
20250306,150530,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1626,-31,5,-1.87,62740617,38617,338.15,1668,1668,1621,2150,1160,1657,1624.69,0.81,0,-1042,1688,1672,1649,1633,1610,1680,1641,146,493,500,1090,1,1,29135091,474,-2.92,0.51,12,0.13,-556.00,3209.00,2930,20240223,-44.51,1361,20241209,19.47,1760,-7.61,20250115,1575,3.24,20250204,2315,-29.76,20240627,1361,19.47,20241209,2.01,N,056700,500,145 억,,235336,N,N,0,N,00,N
20250306,140529,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1624,-33,5,-1.99,54432815,33496,293.31,1668,1668,1621,2150,1160,1657,1625.05,0.81,0,-739,1688,1672,1649,1633,1610,1680,1641,146,493,500,1090,1,1,29135091,473,-2.92,0.51,12,0.11,-556.00,3209.00,2930,20240223,-44.57,1361,20241209,19.32,1760,-7.73,20250115,1575,3.11,20250204,2315,-29.85,20240627,1361,19.32,20241209,2.01,N,056700,500,145 억,,235336,N,N,0,N,00,N
20250306,130530,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1627,-30,5,-1.81,52157162,32097,281.06,1668,1668,1621,2150,1160,1657,1624.99,0.81,0,-596,1688,1672,1649,1633,1610,1680,1641,146,493,500,1090,1,1,29135091,474,-2.93,0.51,12,0.11,-556.00,3209.00,2930,20240223,-44.47,1361,20241209,19.54,1760,-7.56,20250115,1575,3.30,20250204,2315,-29.72,20240627,1361,19.54,20241209,2.01,N,056700,500,145 억,,235336,N,N,0,N,00,N
20250306,120529,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1624,-33,5,-1.99,50110449,30836,270.02,1668,1668,1621,2150,1160,1657,1625.06,0.81,0,-475,1688,1672,1649,1633,1610,1680,1641,146,493,500,1090,1,1,29135091,473,-2.92,0.51,12,0.11,-556.00,3209.00,2930,20240223,-44.57,1361,20241209,19.32,1760,-7.73,20250115,1575,3.11,20250204,2315,-29.85,20240627,1361,19.32,20241209,2.01,N,056700,500,145 억,,235336,N,N,0,N,00,N
20250306,110527,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1624,-33,5,-1.99,34741923,21372,187.15,1668,1668,1621,2150,1160,1657,1625.58,0.81,0,-378,1688,1672,1649,1633,1610,1680,1641,146,493,500,1090,1,1,29135091,473,-2.92,0.51,12,0.07,-556.00,3209.00,2930,20240223,-44.57,1361,20241209,19.32,1760,-7.73,20250115,1575,3.11,20250204,2315,-29.85,20240627,1361,19.32,20241209,2.01,N,056700,500,145 억,,235336,N,N,0,N,00,N
20250306,100529,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1628,-29,5,-1.75,9045767,5558,48.67,1668,1668,1624,2150,1160,1657,1627.52,0.81,0,118,1688,1672,1649,1633,1610,1680,1641,146,493,500,1090,1,1,29135091,474,-2.93,0.51,12,0.02,-556.00,3209.00,2930,20240223,-44.44,1361,20241209,19.62,1760,-7.50,20250115,1575,3.37,20250204,2315,-29.68,20240627,1361,19.62,20241209,2.01,N,056700,500,145 억,,235336,N,N,0,N,00,N
20250306,090532,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1664,7,2,0.42,5000,3,0.03,1668,1668,1664,2150,1160,1657,1666.67,0.81,0,0,1688,1672,1649,1633,1610,1680,1641,146,493,500,1090,1,1,29135091,485,-2.99,0.52,12,0.00,-556.00,3209.00,2930,20240223,-43.21,1361,20241209,22.26,1760,-5.45,20250115,1575,5.65,20250204,2315,-28.12,20240627,1361,22.26,20241209,2.01,N,056700,500,145 억,,235336,N,N,0,N,00,N
20250305,160524,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1657,0,3,0.00,18830237,11420,157.34,1656,1665,1626,2150,1160,1657,1648.88,0.81,0,-789,1684,1670,1653,1639,1622,1662,1631,146,493,500,1090,1,1,29135091,483,-2.98,0.52,12,0.04,-556.00,3209.00,2930,20240223,-43.45,1361,20241209,21.75,1760,-5.85,20250115,1575,5.21,20250204,2320,-28.58,20240305,1361,21.75,20241209,2.01,N,056700,500,145 억,,236125,N,N,0,N,00,N
20250305,150526,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1641,-16,5,-0.97,12993628,7882,108.60,1656,1665,1626,2150,1160,1657,1648.52,0.81,0,-415,1684,1670,1653,1639,1622,1662,1631,146,493,500,1090,1,1,29135091,478,-2.95,0.51,12,0.03,-556.00,3209.00,2930,20240223,-43.99,1361,20241209,20.57,1760,-6.76,20250115,1575,4.19,20250204,2320,-29.27,20240305,1361,20.57,20241209,2.01,N,056700,500,145 억,,236125,N,N,0,N,00,N
20250305,140524,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1645,-12,5,-0.72,12394307,7517,103.57,1656,1665,1626,2150,1160,1657,1648.84,0.81,0,-207,1684,1670,1653,1639,1622,1662,1631,146,493,500,1090,1,1,29135091,479,-2.96,0.51,12,0.03,-556.00,3209.00,2930,20240223,-43.86,1361,20241209,20.87,1760,-6.53,20250115,1575,4.44,20250204,2320,-29.09,20240305,1361,20.87,20241209,2.01,N,056700,500,145 억,,236125,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 160530 57 100.00 KOSDAQ 화학 N N N N N 1643 -14 5 -0.84 79711990 49024 429.28 1668 1668 1621 2150 1160 1657 1625.98 0.81 0 -2953 1688 1672 1649 1633 1610 1680 1641 146 493 500 1090 1 1 29135091 479 -2.96 0.51 12 0.17 -556.00 3209.00 2930 20240223 -43.92 1361 20241209 20.72 1760 -6.65 20250115 1575 4.32 20250204 2315 -29.03 20240627 1361 20.72 20241209 2.01 N 056700 500 145 억 235336 N N 0 N 00 N
3 20250306 150530 57 100.00 KOSDAQ 화학 N N N N N 1626 -31 5 -1.87 62740617 38617 338.15 1668 1668 1621 2150 1160 1657 1624.69 0.81 0 -1042 1688 1672 1649 1633 1610 1680 1641 146 493 500 1090 1 1 29135091 474 -2.92 0.51 12 0.13 -556.00 3209.00 2930 20240223 -44.51 1361 20241209 19.47 1760 -7.61 20250115 1575 3.24 20250204 2315 -29.76 20240627 1361 19.47 20241209 2.01 N 056700 500 145 억 235336 N N 0 N 00 N
4 20250306 140529 57 100.00 KOSDAQ 화학 N N N N N 1624 -33 5 -1.99 54432815 33496 293.31 1668 1668 1621 2150 1160 1657 1625.05 0.81 0 -739 1688 1672 1649 1633 1610 1680 1641 146 493 500 1090 1 1 29135091 473 -2.92 0.51 12 0.11 -556.00 3209.00 2930 20240223 -44.57 1361 20241209 19.32 1760 -7.73 20250115 1575 3.11 20250204 2315 -29.85 20240627 1361 19.32 20241209 2.01 N 056700 500 145 억 235336 N N 0 N 00 N
5 20250306 130530 57 100.00 KOSDAQ 화학 N N N N N 1627 -30 5 -1.81 52157162 32097 281.06 1668 1668 1621 2150 1160 1657 1624.99 0.81 0 -596 1688 1672 1649 1633 1610 1680 1641 146 493 500 1090 1 1 29135091 474 -2.93 0.51 12 0.11 -556.00 3209.00 2930 20240223 -44.47 1361 20241209 19.54 1760 -7.56 20250115 1575 3.30 20250204 2315 -29.72 20240627 1361 19.54 20241209 2.01 N 056700 500 145 억 235336 N N 0 N 00 N
6 20250306 120529 57 100.00 KOSDAQ 화학 N N N N N 1624 -33 5 -1.99 50110449 30836 270.02 1668 1668 1621 2150 1160 1657 1625.06 0.81 0 -475 1688 1672 1649 1633 1610 1680 1641 146 493 500 1090 1 1 29135091 473 -2.92 0.51 12 0.11 -556.00 3209.00 2930 20240223 -44.57 1361 20241209 19.32 1760 -7.73 20250115 1575 3.11 20250204 2315 -29.85 20240627 1361 19.32 20241209 2.01 N 056700 500 145 억 235336 N N 0 N 00 N
7 20250306 110527 57 100.00 KOSDAQ 화학 N N N N N 1624 -33 5 -1.99 34741923 21372 187.15 1668 1668 1621 2150 1160 1657 1625.58 0.81 0 -378 1688 1672 1649 1633 1610 1680 1641 146 493 500 1090 1 1 29135091 473 -2.92 0.51 12 0.07 -556.00 3209.00 2930 20240223 -44.57 1361 20241209 19.32 1760 -7.73 20250115 1575 3.11 20250204 2315 -29.85 20240627 1361 19.32 20241209 2.01 N 056700 500 145 억 235336 N N 0 N 00 N
8 20250306 100529 57 100.00 KOSDAQ 화학 N N N N N 1628 -29 5 -1.75 9045767 5558 48.67 1668 1668 1624 2150 1160 1657 1627.52 0.81 0 118 1688 1672 1649 1633 1610 1680 1641 146 493 500 1090 1 1 29135091 474 -2.93 0.51 12 0.02 -556.00 3209.00 2930 20240223 -44.44 1361 20241209 19.62 1760 -7.50 20250115 1575 3.37 20250204 2315 -29.68 20240627 1361 19.62 20241209 2.01 N 056700 500 145 억 235336 N N 0 N 00 N
9 20250306 090532 57 100.00 KOSDAQ 화학 N N N N N 1664 7 2 0.42 5000 3 0.03 1668 1668 1664 2150 1160 1657 1666.67 0.81 0 0 1688 1672 1649 1633 1610 1680 1641 146 493 500 1090 1 1 29135091 485 -2.99 0.52 12 0.00 -556.00 3209.00 2930 20240223 -43.21 1361 20241209 22.26 1760 -5.45 20250115 1575 5.65 20250204 2315 -28.12 20240627 1361 22.26 20241209 2.01 N 056700 500 145 억 235336 N N 0 N 00 N
10 20250305 160524 57 100.00 KOSDAQ 화학 N N N N N 1657 0 3 0.00 18830237 11420 157.34 1656 1665 1626 2150 1160 1657 1648.88 0.81 0 -789 1684 1670 1653 1639 1622 1662 1631 146 493 500 1090 1 1 29135091 483 -2.98 0.52 12 0.04 -556.00 3209.00 2930 20240223 -43.45 1361 20241209 21.75 1760 -5.85 20250115 1575 5.21 20250204 2320 -28.58 20240305 1361 21.75 20241209 2.01 N 056700 500 145 억 236125 N N 0 N 00 N
11 20250305 150526 57 100.00 KOSDAQ 화학 N N N N N 1641 -16 5 -0.97 12993628 7882 108.60 1656 1665 1626 2150 1160 1657 1648.52 0.81 0 -415 1684 1670 1653 1639 1622 1662 1631 146 493 500 1090 1 1 29135091 478 -2.95 0.51 12 0.03 -556.00 3209.00 2930 20240223 -43.99 1361 20241209 20.57 1760 -6.76 20250115 1575 4.19 20250204 2320 -29.27 20240305 1361 20.57 20241209 2.01 N 056700 500 145 억 236125 N N 0 N 00 N
12 20250305 140524 57 100.00 KOSDAQ 화학 N N N N N 1645 -12 5 -0.72 12394307 7517 103.57 1656 1665 1626 2150 1160 1657 1648.84 0.81 0 -207 1684 1670 1653 1639 1622 1662 1631 146 493 500 1090 1 1 29135091 479 -2.96 0.51 12 0.03 -556.00 3209.00 2930 20240223 -43.86 1361 20241209 20.87 1760 -6.53 20250115 1575 4.44 20250204 2320 -29.09 20240305 1361 20.87 20241209 2.01 N 056700 500 145 억 236125 N N 0 N 00 N