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
080530/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
20250306,160630,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1200,4,2,0.33,34471073,29006,117.93,1182,1240,1120,1554,838,1196,1188.41,0.26,0,-678,1241,1218,1200,1177,1159,1209,1168,217,358,500,740,1,1,43300427,520,-6.12,1.45,12,0.07,-196.00,829.00,3380,20240329,-64.50,1046,20250102,14.72,1450,-17.24,20250122,1046,14.72,20250102,3380,-64.50,20240329,1046,14.72,20250102,0.00,N,080530,500,216 억,,111273,N,N,0,N,00,N
20250306,150630,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1182,-14,5,-1.17,32840539,27637,112.36,1182,1240,1120,1554,838,1196,1188.28,0.26,0,-696,1241,1218,1200,1177,1159,1209,1168,217,358,500,740,1,1,43300427,512,-6.03,1.43,12,0.06,-196.00,829.00,3380,20240329,-65.03,1046,20250102,13.00,1450,-18.48,20250122,1046,13.00,20250102,3380,-65.03,20240329,1046,13.00,20250102,0.00,N,080530,500,216 억,,111273,N,N,0,N,00,N
20250306,140629,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1200,4,2,0.33,29803854,25062,101.89,1182,1240,1120,1554,838,1196,1189.20,0.26,0,-850,1241,1218,1200,1177,1159,1209,1168,217,358,500,740,1,1,43300427,520,-6.12,1.45,12,0.06,-196.00,829.00,3380,20240329,-64.50,1046,20250102,14.72,1450,-17.24,20250122,1046,14.72,20250102,3380,-64.50,20240329,1046,14.72,20250102,0.00,N,080530,500,216 억,,111273,N,N,0,N,00,N
20250306,130630,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1206,10,2,0.84,29105464,24480,99.53,1182,1240,1120,1554,838,1196,1188.95,0.26,0,-850,1241,1218,1200,1177,1159,1209,1168,217,358,500,740,1,1,43300427,522,-6.15,1.45,12,0.06,-196.00,829.00,3380,20240329,-64.32,1046,20250102,15.30,1450,-16.83,20250122,1046,15.30,20250102,3380,-64.32,20240329,1046,15.30,20250102,0.00,N,080530,500,216 억,,111273,N,N,0,N,00,N
20250306,120629,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1188,-8,5,-0.67,14205461,11821,48.06,1182,1240,1182,1554,838,1196,1201.71,0.26,0,-587,1241,1218,1200,1177,1159,1209,1168,217,358,500,740,1,1,43300427,514,-6.06,1.43,12,0.03,-196.00,829.00,3380,20240329,-64.85,1046,20250102,13.58,1450,-18.07,20250122,1046,13.58,20250102,3380,-64.85,20240329,1046,13.58,20250102,0.00,N,080530,500,216 억,,111273,N,N,0,N,00,N
20250306,110627,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1200,4,2,0.33,8416358,6983,28.39,1182,1240,1182,1554,838,1196,1205.26,0.26,0,-604,1241,1218,1200,1177,1159,1209,1168,217,358,500,740,1,1,43300427,520,-6.12,1.45,12,0.02,-196.00,829.00,3380,20240329,-64.50,1046,20250102,14.72,1450,-17.24,20250122,1046,14.72,20250102,3380,-64.50,20240329,1046,14.72,20250102,0.00,N,080530,500,216 억,,111273,N,N,0,N,00,N
20250306,100629,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1200,4,2,0.33,7535878,6260,25.45,1182,1240,1182,1554,838,1196,1203.81,0.26,0,-110,1241,1218,1200,1177,1159,1209,1168,217,358,500,740,1,1,43300427,520,-6.12,1.45,12,0.01,-196.00,829.00,3380,20240329,-64.50,1046,20250102,14.72,1450,-17.24,20250122,1046,14.72,20250102,3380,-64.50,20240329,1046,14.72,20250102,0.00,N,080530,500,216 억,,111273,N,N,0,N,00,N
20250306,090633,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1240,44,2,3.68,1259368,1021,4.15,1182,1240,1182,1554,838,1196,1233.47,0.26,0,-235,1241,1218,1200,1177,1159,1209,1168,217,358,500,740,1,1,43300427,537,-6.33,1.50,12,0.00,-196.00,829.00,3380,20240329,-63.31,1046,20250102,18.55,1450,-14.48,20250122,1046,18.55,20250102,3380,-63.31,20240329,1046,18.55,20250102,0.00,N,080530,500,216 억,,111273,N,N,0,N,00,N
20250305,160623,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1196,-11,5,-0.91,29311796,24595,103.47,1207,1223,1182,1569,845,1207,1191.78,0.26,0,-229,1284,1245,1210,1171,1136,1228,1154,217,362,500,740,1,1,43300427,518,-6.10,1.44,12,0.06,-196.00,829.00,3380,20240329,-64.62,1046,20250102,14.34,1450,-17.52,20250122,1046,14.34,20250102,3380,-64.62,20240329,1046,14.34,20250102,0.00,N,080530,500,216 억,,111502,N,N,0,N,00,N
20250305,150625,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1194,-13,5,-1.08,28382940,23818,100.20,1207,1223,1182,1569,845,1207,1191.66,0.26,0,-209,1284,1245,1210,1171,1136,1228,1154,217,362,500,740,1,1,43300427,517,-6.09,1.44,12,0.06,-196.00,829.00,3380,20240329,-64.67,1046,20250102,14.15,1450,-17.66,20250122,1046,14.15,20250102,3380,-64.67,20240329,1046,14.15,20250102,0.00,N,080530,500,216 억,,111502,N,N,0,N,00,N
20250305,140624,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1187,-20,5,-1.66,24404412,20485,86.18,1207,1223,1182,1569,845,1207,1191.33,0.26,0,-194,1284,1245,1210,1171,1136,1228,1154,217,362,500,740,1,1,43300427,514,-6.06,1.43,12,0.05,-196.00,829.00,3380,20240329,-64.88,1046,20250102,13.48,1450,-18.14,20250122,1046,13.48,20250102,3380,-64.88,20240329,1046,13.48,20250102,0.00,N,080530,500,216 억,,111502,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 160630 57 100.00 KOSDAQ 화학 N N N N N 1200 4 2 0.33 34471073 29006 117.93 1182 1240 1120 1554 838 1196 1188.41 0.26 0 -678 1241 1218 1200 1177 1159 1209 1168 217 358 500 740 1 1 43300427 520 -6.12 1.45 12 0.07 -196.00 829.00 3380 20240329 -64.50 1046 20250102 14.72 1450 -17.24 20250122 1046 14.72 20250102 3380 -64.50 20240329 1046 14.72 20250102 0.00 N 080530 500 216 억 111273 N N 0 N 00 N
3 20250306 150630 57 100.00 KOSDAQ 화학 N N N N N 1182 -14 5 -1.17 32840539 27637 112.36 1182 1240 1120 1554 838 1196 1188.28 0.26 0 -696 1241 1218 1200 1177 1159 1209 1168 217 358 500 740 1 1 43300427 512 -6.03 1.43 12 0.06 -196.00 829.00 3380 20240329 -65.03 1046 20250102 13.00 1450 -18.48 20250122 1046 13.00 20250102 3380 -65.03 20240329 1046 13.00 20250102 0.00 N 080530 500 216 억 111273 N N 0 N 00 N
4 20250306 140629 57 100.00 KOSDAQ 화학 N N N N N 1200 4 2 0.33 29803854 25062 101.89 1182 1240 1120 1554 838 1196 1189.20 0.26 0 -850 1241 1218 1200 1177 1159 1209 1168 217 358 500 740 1 1 43300427 520 -6.12 1.45 12 0.06 -196.00 829.00 3380 20240329 -64.50 1046 20250102 14.72 1450 -17.24 20250122 1046 14.72 20250102 3380 -64.50 20240329 1046 14.72 20250102 0.00 N 080530 500 216 억 111273 N N 0 N 00 N
5 20250306 130630 57 100.00 KOSDAQ 화학 N N N N N 1206 10 2 0.84 29105464 24480 99.53 1182 1240 1120 1554 838 1196 1188.95 0.26 0 -850 1241 1218 1200 1177 1159 1209 1168 217 358 500 740 1 1 43300427 522 -6.15 1.45 12 0.06 -196.00 829.00 3380 20240329 -64.32 1046 20250102 15.30 1450 -16.83 20250122 1046 15.30 20250102 3380 -64.32 20240329 1046 15.30 20250102 0.00 N 080530 500 216 억 111273 N N 0 N 00 N
6 20250306 120629 57 100.00 KOSDAQ 화학 N N N N N 1188 -8 5 -0.67 14205461 11821 48.06 1182 1240 1182 1554 838 1196 1201.71 0.26 0 -587 1241 1218 1200 1177 1159 1209 1168 217 358 500 740 1 1 43300427 514 -6.06 1.43 12 0.03 -196.00 829.00 3380 20240329 -64.85 1046 20250102 13.58 1450 -18.07 20250122 1046 13.58 20250102 3380 -64.85 20240329 1046 13.58 20250102 0.00 N 080530 500 216 억 111273 N N 0 N 00 N
7 20250306 110627 57 100.00 KOSDAQ 화학 N N N N N 1200 4 2 0.33 8416358 6983 28.39 1182 1240 1182 1554 838 1196 1205.26 0.26 0 -604 1241 1218 1200 1177 1159 1209 1168 217 358 500 740 1 1 43300427 520 -6.12 1.45 12 0.02 -196.00 829.00 3380 20240329 -64.50 1046 20250102 14.72 1450 -17.24 20250122 1046 14.72 20250102 3380 -64.50 20240329 1046 14.72 20250102 0.00 N 080530 500 216 억 111273 N N 0 N 00 N
8 20250306 100629 57 100.00 KOSDAQ 화학 N N N N N 1200 4 2 0.33 7535878 6260 25.45 1182 1240 1182 1554 838 1196 1203.81 0.26 0 -110 1241 1218 1200 1177 1159 1209 1168 217 358 500 740 1 1 43300427 520 -6.12 1.45 12 0.01 -196.00 829.00 3380 20240329 -64.50 1046 20250102 14.72 1450 -17.24 20250122 1046 14.72 20250102 3380 -64.50 20240329 1046 14.72 20250102 0.00 N 080530 500 216 억 111273 N N 0 N 00 N
9 20250306 090633 57 100.00 KOSDAQ 화학 N N N N N 1240 44 2 3.68 1259368 1021 4.15 1182 1240 1182 1554 838 1196 1233.47 0.26 0 -235 1241 1218 1200 1177 1159 1209 1168 217 358 500 740 1 1 43300427 537 -6.33 1.50 12 0.00 -196.00 829.00 3380 20240329 -63.31 1046 20250102 18.55 1450 -14.48 20250122 1046 18.55 20250102 3380 -63.31 20240329 1046 18.55 20250102 0.00 N 080530 500 216 억 111273 N N 0 N 00 N
10 20250305 160623 57 100.00 KOSDAQ 화학 N N N N N 1196 -11 5 -0.91 29311796 24595 103.47 1207 1223 1182 1569 845 1207 1191.78 0.26 0 -229 1284 1245 1210 1171 1136 1228 1154 217 362 500 740 1 1 43300427 518 -6.10 1.44 12 0.06 -196.00 829.00 3380 20240329 -64.62 1046 20250102 14.34 1450 -17.52 20250122 1046 14.34 20250102 3380 -64.62 20240329 1046 14.34 20250102 0.00 N 080530 500 216 억 111502 N N 0 N 00 N
11 20250305 150625 57 100.00 KOSDAQ 화학 N N N N N 1194 -13 5 -1.08 28382940 23818 100.20 1207 1223 1182 1569 845 1207 1191.66 0.26 0 -209 1284 1245 1210 1171 1136 1228 1154 217 362 500 740 1 1 43300427 517 -6.09 1.44 12 0.06 -196.00 829.00 3380 20240329 -64.67 1046 20250102 14.15 1450 -17.66 20250122 1046 14.15 20250102 3380 -64.67 20240329 1046 14.15 20250102 0.00 N 080530 500 216 억 111502 N N 0 N 00 N
12 20250305 140624 57 100.00 KOSDAQ 화학 N N N N N 1187 -20 5 -1.66 24404412 20485 86.18 1207 1223 1182 1569 845 1207 1191.33 0.26 0 -194 1284 1245 1210 1171 1136 1228 1154 217 362 500 740 1 1 43300427 514 -6.06 1.43 12 0.05 -196.00 829.00 3380 20240329 -64.88 1046 20250102 13.48 1450 -18.14 20250122 1046 13.48 20250102 3380 -64.88 20240329 1046 13.48 20250102 0.00 N 080530 500 216 억 111502 N N 0 N 00 N