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
220260/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
20250306,160927,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,4430,-20,5,-0.45,469974249,104893,251.09,4480,4550,4400,5780,3115,4450,4480.51,0.00,0,-37281,4576,4512,4386,4322,4196,4545,4355,27,1330,100,2840,5,1,26558307,1177,41.79,1.91,12,0.39,106.00,2323.00,8580,20240307,-48.37,2920,20241210,51.71,5580,-20.61,20250207,4255,4.11,20250204,8580,-48.37,20240307,2920,51.71,20241210,4.37,N,220260,100,26 억,,0,N,N,0,N,00,N
20250306,150926,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,4420,-30,5,-0.67,426566839,95165,227.80,4480,4550,4400,5780,3115,4450,4482.39,0.00,0,-37531,4576,4512,4386,4322,4196,4545,4355,27,1330,100,2840,5,1,26558307,1174,41.70,1.90,12,0.36,106.00,2323.00,8580,20240307,-48.48,2920,20241210,51.37,5580,-20.79,20250207,4255,3.88,20250204,8580,-48.48,20240307,2920,51.37,20241210,4.37,N,220260,100,26 억,,0,N,N,0,N,00,N
20250306,140925,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,4435,-15,5,-0.34,384295844,85590,204.88,4480,4550,4420,5780,3115,4450,4489.96,0.00,0,-36378,4576,4512,4386,4322,4196,4545,4355,27,1330,100,2840,5,1,26558307,1178,41.84,1.91,12,0.32,106.00,2323.00,8580,20240307,-48.31,2920,20241210,51.88,5580,-20.52,20250207,4255,4.23,20250204,8580,-48.31,20240307,2920,51.88,20241210,4.37,N,220260,100,26 억,,0,N,N,0,N,00,N
20250306,130926,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,4440,-10,5,-0.22,368410214,82005,196.30,4480,4550,4440,5780,3115,4450,4492.53,0.00,0,-36966,4576,4512,4386,4322,4196,4545,4355,27,1330,100,2840,5,1,26558307,1179,41.89,1.91,12,0.31,106.00,2323.00,8580,20240307,-48.25,2920,20241210,52.05,5580,-20.43,20250207,4255,4.35,20250204,8580,-48.25,20240307,2920,52.05,20241210,4.37,N,220260,100,26 억,,0,N,N,0,N,00,N
20250306,120925,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,4485,35,2,0.79,349593574,77782,186.19,4480,4550,4440,5780,3115,4450,4494.53,0.00,0,-36884,4576,4512,4386,4322,4196,4545,4355,27,1330,100,2840,5,1,26558307,1191,42.31,1.93,12,0.29,106.00,2323.00,8580,20240307,-47.73,2920,20241210,53.60,5580,-19.62,20250207,4255,5.41,20250204,8580,-47.73,20240307,2920,53.60,20241210,4.37,N,220260,100,26 억,,0,N,N,0,N,00,N
20250306,110922,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,4470,20,2,0.45,343327959,76380,182.84,4480,4550,4445,5780,3115,4450,4495.00,0.00,0,-36637,4576,4512,4386,4322,4196,4545,4355,27,1330,100,2840,5,1,26558307,1187,42.17,1.92,12,0.29,106.00,2323.00,8580,20240307,-47.90,2920,20241210,53.08,5580,-19.89,20250207,4255,5.05,20250204,8580,-47.90,20240307,2920,53.08,20241210,4.37,N,220260,100,26 억,,0,N,N,0,N,00,N
20250306,100924,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,4495,45,2,1.01,259092184,57648,138.00,4480,4550,4450,5780,3115,4450,4494.38,0.00,0,-23816,4576,4512,4386,4322,4196,4545,4355,27,1330,100,2840,5,1,26558307,1194,42.41,1.93,12,0.22,106.00,2323.00,8580,20240307,-47.61,2920,20241210,53.94,5580,-19.44,20250207,4255,5.64,20250204,8580,-47.61,20240307,2920,53.94,20241210,4.37,N,220260,100,26 억,,0,N,N,0,N,00,N
20250306,090928,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,4470,20,2,0.45,21822320,4859,11.63,4480,4515,4450,5780,3115,4450,4491.11,0.00,0,2617,4576,4512,4386,4322,4196,4545,4355,27,1330,100,2840,5,1,26558307,1187,42.17,1.92,12,0.02,106.00,2323.00,8580,20240307,-47.90,2920,20241210,53.08,5580,-19.89,20250207,4255,5.05,20250204,8580,-47.90,20240307,2920,53.08,20241210,4.37,N,220260,100,26 억,,0,N,N,0,N,00,N
20250305,160915,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,4450,150,2,3.49,179362741,41128,36.61,4260,4450,4260,5590,3010,4300,4361.12,0.00,0,9855,4566,4432,4356,4222,4146,4395,4185,27,1290,100,2750,5,1,26558307,1182,41.98,1.92,12,0.15,106.00,2323.00,8580,20240307,-48.14,2920,20241210,52.40,5580,-20.25,20250207,4255,4.58,20250204,8580,-48.14,20240307,2920,52.40,20241210,4.44,N,220260,100,26 억,,0,N,N,0,N,00,N
20250305,150919,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,4430,130,2,3.02,161916506,37198,33.11,4260,4430,4260,5590,3010,4300,4352.87,0.00,0,10555,4566,4432,4356,4222,4146,4395,4185,27,1290,100,2750,5,1,26558307,1177,41.79,1.91,12,0.14,106.00,2323.00,8580,20240307,-48.37,2920,20241210,51.71,5580,-20.61,20250207,4255,4.11,20250204,8580,-48.37,20240307,2920,51.71,20241210,4.44,N,220260,100,26 억,,0,N,N,0,N,00,N
20250305,140918,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,4365,65,2,1.51,135013656,31077,27.66,4260,4395,4260,5590,3010,4300,4344.53,0.00,0,6775,4566,4432,4356,4222,4146,4395,4185,27,1290,100,2750,5,1,26558307,1159,41.18,1.88,12,0.12,106.00,2323.00,8580,20240307,-49.13,2920,20241210,49.49,5580,-21.77,20250207,4255,2.59,20250204,8580,-49.13,20240307,2920,49.49,20241210,4.44,N,220260,100,26 억,,0,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 160927 57 100.00 KOSDAQ 화학 N N N N N 4430 -20 5 -0.45 469974249 104893 251.09 4480 4550 4400 5780 3115 4450 4480.51 0.00 0 -37281 4576 4512 4386 4322 4196 4545 4355 27 1330 100 2840 5 1 26558307 1177 41.79 1.91 12 0.39 106.00 2323.00 8580 20240307 -48.37 2920 20241210 51.71 5580 -20.61 20250207 4255 4.11 20250204 8580 -48.37 20240307 2920 51.71 20241210 4.37 N 220260 100 26 억 0 N N 0 N 00 N
3 20250306 150926 57 100.00 KOSDAQ 화학 N N N N N 4420 -30 5 -0.67 426566839 95165 227.80 4480 4550 4400 5780 3115 4450 4482.39 0.00 0 -37531 4576 4512 4386 4322 4196 4545 4355 27 1330 100 2840 5 1 26558307 1174 41.70 1.90 12 0.36 106.00 2323.00 8580 20240307 -48.48 2920 20241210 51.37 5580 -20.79 20250207 4255 3.88 20250204 8580 -48.48 20240307 2920 51.37 20241210 4.37 N 220260 100 26 억 0 N N 0 N 00 N
4 20250306 140925 57 100.00 KOSDAQ 화학 N N N N N 4435 -15 5 -0.34 384295844 85590 204.88 4480 4550 4420 5780 3115 4450 4489.96 0.00 0 -36378 4576 4512 4386 4322 4196 4545 4355 27 1330 100 2840 5 1 26558307 1178 41.84 1.91 12 0.32 106.00 2323.00 8580 20240307 -48.31 2920 20241210 51.88 5580 -20.52 20250207 4255 4.23 20250204 8580 -48.31 20240307 2920 51.88 20241210 4.37 N 220260 100 26 억 0 N N 0 N 00 N
5 20250306 130926 57 100.00 KOSDAQ 화학 N N N N N 4440 -10 5 -0.22 368410214 82005 196.30 4480 4550 4440 5780 3115 4450 4492.53 0.00 0 -36966 4576 4512 4386 4322 4196 4545 4355 27 1330 100 2840 5 1 26558307 1179 41.89 1.91 12 0.31 106.00 2323.00 8580 20240307 -48.25 2920 20241210 52.05 5580 -20.43 20250207 4255 4.35 20250204 8580 -48.25 20240307 2920 52.05 20241210 4.37 N 220260 100 26 억 0 N N 0 N 00 N
6 20250306 120925 57 100.00 KOSDAQ 화학 N N N N N 4485 35 2 0.79 349593574 77782 186.19 4480 4550 4440 5780 3115 4450 4494.53 0.00 0 -36884 4576 4512 4386 4322 4196 4545 4355 27 1330 100 2840 5 1 26558307 1191 42.31 1.93 12 0.29 106.00 2323.00 8580 20240307 -47.73 2920 20241210 53.60 5580 -19.62 20250207 4255 5.41 20250204 8580 -47.73 20240307 2920 53.60 20241210 4.37 N 220260 100 26 억 0 N N 0 N 00 N
7 20250306 110922 57 100.00 KOSDAQ 화학 N N N N N 4470 20 2 0.45 343327959 76380 182.84 4480 4550 4445 5780 3115 4450 4495.00 0.00 0 -36637 4576 4512 4386 4322 4196 4545 4355 27 1330 100 2840 5 1 26558307 1187 42.17 1.92 12 0.29 106.00 2323.00 8580 20240307 -47.90 2920 20241210 53.08 5580 -19.89 20250207 4255 5.05 20250204 8580 -47.90 20240307 2920 53.08 20241210 4.37 N 220260 100 26 억 0 N N 0 N 00 N
8 20250306 100924 57 100.00 KOSDAQ 화학 N N N N N 4495 45 2 1.01 259092184 57648 138.00 4480 4550 4450 5780 3115 4450 4494.38 0.00 0 -23816 4576 4512 4386 4322 4196 4545 4355 27 1330 100 2840 5 1 26558307 1194 42.41 1.93 12 0.22 106.00 2323.00 8580 20240307 -47.61 2920 20241210 53.94 5580 -19.44 20250207 4255 5.64 20250204 8580 -47.61 20240307 2920 53.94 20241210 4.37 N 220260 100 26 억 0 N N 0 N 00 N
9 20250306 090928 57 100.00 KOSDAQ 화학 N N N N N 4470 20 2 0.45 21822320 4859 11.63 4480 4515 4450 5780 3115 4450 4491.11 0.00 0 2617 4576 4512 4386 4322 4196 4545 4355 27 1330 100 2840 5 1 26558307 1187 42.17 1.92 12 0.02 106.00 2323.00 8580 20240307 -47.90 2920 20241210 53.08 5580 -19.89 20250207 4255 5.05 20250204 8580 -47.90 20240307 2920 53.08 20241210 4.37 N 220260 100 26 억 0 N N 0 N 00 N
10 20250305 160915 57 100.00 KOSDAQ 화학 N N N N N 4450 150 2 3.49 179362741 41128 36.61 4260 4450 4260 5590 3010 4300 4361.12 0.00 0 9855 4566 4432 4356 4222 4146 4395 4185 27 1290 100 2750 5 1 26558307 1182 41.98 1.92 12 0.15 106.00 2323.00 8580 20240307 -48.14 2920 20241210 52.40 5580 -20.25 20250207 4255 4.58 20250204 8580 -48.14 20240307 2920 52.40 20241210 4.44 N 220260 100 26 억 0 N N 0 N 00 N
11 20250305 150919 57 100.00 KOSDAQ 화학 N N N N N 4430 130 2 3.02 161916506 37198 33.11 4260 4430 4260 5590 3010 4300 4352.87 0.00 0 10555 4566 4432 4356 4222 4146 4395 4185 27 1290 100 2750 5 1 26558307 1177 41.79 1.91 12 0.14 106.00 2323.00 8580 20240307 -48.37 2920 20241210 51.71 5580 -20.61 20250207 4255 4.11 20250204 8580 -48.37 20240307 2920 51.71 20241210 4.44 N 220260 100 26 억 0 N N 0 N 00 N
12 20250305 140918 57 100.00 KOSDAQ 화학 N N N N N 4365 65 2 1.51 135013656 31077 27.66 4260 4395 4260 5590 3010 4300 4344.53 0.00 0 6775 4566 4432 4356 4222 4146 4395 4185 27 1290 100 2750 5 1 26558307 1159 41.18 1.88 12 0.12 106.00 2323.00 8580 20240307 -49.13 2920 20241210 49.49 5580 -21.77 20250207 4255 2.59 20250204 8580 -49.13 20240307 2920 49.49 20241210 4.44 N 220260 100 26 억 0 N N 0 N 00 N