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
239890/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
20250306,160947,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,6620,-180,5,-2.65,308255265,46054,99.90,6840,6870,6620,8840,4760,6800,6694.15,5.09,0,-14471,7066,6932,6796,6662,6526,6865,6595,50,2040,500,4620,10,1,9935755,658,11.70,1.32,12,0.46,566.00,5022.00,20900,20240227,-68.33,6080,20241115,8.88,9070,-27.01,20250115,6580,0.61,20250304,20450,-67.63,20240306,6080,8.88,20241115,3.16,N,239890,500,49 억,,505789,N,N,0,N,00,N
20250306,150946,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,6660,-140,5,-2.06,287179785,42877,93.01,6840,6870,6620,8840,4760,6800,6697.76,5.09,0,-13015,7066,6932,6796,6662,6526,6865,6595,50,2040,500,4620,10,1,9935755,662,11.77,1.33,12,0.43,566.00,5022.00,20900,20240227,-68.13,6080,20241115,9.54,9070,-26.57,20250115,6580,1.22,20250304,20450,-67.43,20240306,6080,9.54,20241115,3.16,N,239890,500,49 억,,505789,N,N,0,N,00,N
20250306,140946,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,6670,-130,5,-1.91,221773865,33035,71.66,6840,6870,6630,8840,4760,6800,6713.30,5.09,0,-10684,7066,6932,6796,6662,6526,6865,6595,50,2040,500,4620,10,1,9935755,663,11.78,1.33,12,0.33,566.00,5022.00,20900,20240227,-68.09,6080,20241115,9.70,9070,-26.46,20250115,6580,1.37,20250304,20450,-67.38,20240306,6080,9.70,20241115,3.16,N,239890,500,49 억,,505789,N,N,0,N,00,N
20250306,130947,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,6740,-60,5,-0.88,128782605,19069,41.37,6840,6870,6700,8840,4760,6800,6753.51,5.09,0,-10076,7066,6932,6796,6662,6526,6865,6595,50,2040,500,4620,10,1,9935755,670,11.91,1.34,12,0.19,566.00,5022.00,20900,20240227,-67.75,6080,20241115,10.86,9070,-25.69,20250115,6580,2.43,20250304,20450,-67.04,20240306,6080,10.86,20241115,3.16,N,239890,500,49 억,,505789,N,N,0,N,00,N
20250306,120946,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,6730,-70,5,-1.03,119369075,17669,38.33,6840,6870,6700,8840,4760,6800,6755.85,5.09,0,-8801,7066,6932,6796,6662,6526,6865,6595,50,2040,500,4620,10,1,9935755,669,11.89,1.34,12,0.18,566.00,5022.00,20900,20240227,-67.80,6080,20241115,10.69,9070,-25.80,20250115,6580,2.28,20250304,20450,-67.09,20240306,6080,10.69,20241115,3.16,N,239890,500,49 억,,505789,N,N,0,N,00,N
20250306,110943,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,6710,-90,5,-1.32,101446725,15000,32.54,6840,6870,6700,8840,4760,6800,6763.11,5.09,0,-7170,7066,6932,6796,6662,6526,6865,6595,50,2040,500,4620,10,1,9935755,667,11.86,1.34,12,0.15,566.00,5022.00,20900,20240227,-67.89,6080,20241115,10.36,9070,-26.02,20250115,6580,1.98,20250304,20450,-67.19,20240306,6080,10.36,20241115,3.16,N,239890,500,49 억,,505789,N,N,0,N,00,N
20250306,100945,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,6760,-40,5,-0.59,79975275,11801,25.60,6840,6870,6710,8840,4760,6800,6776.99,5.09,0,-4231,7066,6932,6796,6662,6526,6865,6595,50,2040,500,4620,10,1,9935755,672,11.94,1.35,12,0.12,566.00,5022.00,20900,20240227,-67.66,6080,20241115,11.18,9070,-25.47,20250115,6580,2.74,20250304,20450,-66.94,20240306,6080,11.18,20241115,3.16,N,239890,500,49 억,,505789,N,N,0,N,00,N
20250306,090948,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,6780,-20,5,-0.29,14205630,2088,4.53,6840,6860,6780,8840,4760,6800,6803.46,5.09,0,-603,7066,6932,6796,6662,6526,6865,6595,50,2040,500,4620,10,1,9935755,674,11.98,1.35,12,0.02,566.00,5022.00,20900,20240227,-67.56,6080,20241115,11.51,9070,-25.25,20250115,6580,3.04,20250304,20450,-66.85,20240306,6080,11.51,20241115,3.16,N,239890,500,49 억,,505789,N,N,0,N,00,N
20250305,160936,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,6800,-10,5,-0.15,312156275,46098,69.77,6810,6930,6660,8850,4770,6810,6771.57,5.15,0,-7281,7203,7006,6793,6596,6383,6900,6490,50,2040,500,4630,10,1,9935755,676,12.01,1.35,12,0.46,566.00,5022.00,20900,20240227,-67.46,6080,20241115,11.84,9070,-25.03,20250115,6580,3.34,20250304,20450,-66.75,20240306,6080,11.84,20241115,3.07,N,239890,500,49 억,,511586,N,N,0,N,00,N
20250305,150939,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,6740,-70,5,-1.03,300033545,44303,67.05,6810,6930,6660,8850,4770,6810,6772.31,5.15,0,-7097,7203,7006,6793,6596,6383,6900,6490,50,2040,500,4630,10,1,9935755,670,11.91,1.34,12,0.45,566.00,5022.00,20900,20240227,-67.75,6080,20241115,10.86,9070,-25.69,20250115,6580,2.43,20250304,20450,-67.04,20240306,6080,10.86,20241115,3.07,N,239890,500,49 억,,511586,N,N,0,N,00,N
20250305,140938,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,6710,-100,5,-1.47,267209885,39425,59.67,6810,6930,6660,8850,4770,6810,6777.68,5.15,0,-6134,7203,7006,6793,6596,6383,6900,6490,50,2040,500,4630,10,1,9935755,667,11.86,1.34,12,0.40,566.00,5022.00,20900,20240227,-67.89,6080,20241115,10.36,9070,-26.02,20250115,6580,1.98,20250304,20450,-67.19,20240306,6080,10.36,20241115,3.07,N,239890,500,49 억,,511586,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 160947 57 100.00 KOSDAQ 화학 N N N N N 6620 -180 5 -2.65 308255265 46054 99.90 6840 6870 6620 8840 4760 6800 6694.15 5.09 0 -14471 7066 6932 6796 6662 6526 6865 6595 50 2040 500 4620 10 1 9935755 658 11.70 1.32 12 0.46 566.00 5022.00 20900 20240227 -68.33 6080 20241115 8.88 9070 -27.01 20250115 6580 0.61 20250304 20450 -67.63 20240306 6080 8.88 20241115 3.16 N 239890 500 49 억 505789 N N 0 N 00 N
3 20250306 150946 57 100.00 KOSDAQ 화학 N N N N N 6660 -140 5 -2.06 287179785 42877 93.01 6840 6870 6620 8840 4760 6800 6697.76 5.09 0 -13015 7066 6932 6796 6662 6526 6865 6595 50 2040 500 4620 10 1 9935755 662 11.77 1.33 12 0.43 566.00 5022.00 20900 20240227 -68.13 6080 20241115 9.54 9070 -26.57 20250115 6580 1.22 20250304 20450 -67.43 20240306 6080 9.54 20241115 3.16 N 239890 500 49 억 505789 N N 0 N 00 N
4 20250306 140946 57 100.00 KOSDAQ 화학 N N N N N 6670 -130 5 -1.91 221773865 33035 71.66 6840 6870 6630 8840 4760 6800 6713.30 5.09 0 -10684 7066 6932 6796 6662 6526 6865 6595 50 2040 500 4620 10 1 9935755 663 11.78 1.33 12 0.33 566.00 5022.00 20900 20240227 -68.09 6080 20241115 9.70 9070 -26.46 20250115 6580 1.37 20250304 20450 -67.38 20240306 6080 9.70 20241115 3.16 N 239890 500 49 억 505789 N N 0 N 00 N
5 20250306 130947 57 100.00 KOSDAQ 화학 N N N N N 6740 -60 5 -0.88 128782605 19069 41.37 6840 6870 6700 8840 4760 6800 6753.51 5.09 0 -10076 7066 6932 6796 6662 6526 6865 6595 50 2040 500 4620 10 1 9935755 670 11.91 1.34 12 0.19 566.00 5022.00 20900 20240227 -67.75 6080 20241115 10.86 9070 -25.69 20250115 6580 2.43 20250304 20450 -67.04 20240306 6080 10.86 20241115 3.16 N 239890 500 49 억 505789 N N 0 N 00 N
6 20250306 120946 57 100.00 KOSDAQ 화학 N N N N N 6730 -70 5 -1.03 119369075 17669 38.33 6840 6870 6700 8840 4760 6800 6755.85 5.09 0 -8801 7066 6932 6796 6662 6526 6865 6595 50 2040 500 4620 10 1 9935755 669 11.89 1.34 12 0.18 566.00 5022.00 20900 20240227 -67.80 6080 20241115 10.69 9070 -25.80 20250115 6580 2.28 20250304 20450 -67.09 20240306 6080 10.69 20241115 3.16 N 239890 500 49 억 505789 N N 0 N 00 N
7 20250306 110943 57 100.00 KOSDAQ 화학 N N N N N 6710 -90 5 -1.32 101446725 15000 32.54 6840 6870 6700 8840 4760 6800 6763.11 5.09 0 -7170 7066 6932 6796 6662 6526 6865 6595 50 2040 500 4620 10 1 9935755 667 11.86 1.34 12 0.15 566.00 5022.00 20900 20240227 -67.89 6080 20241115 10.36 9070 -26.02 20250115 6580 1.98 20250304 20450 -67.19 20240306 6080 10.36 20241115 3.16 N 239890 500 49 억 505789 N N 0 N 00 N
8 20250306 100945 57 100.00 KOSDAQ 화학 N N N N N 6760 -40 5 -0.59 79975275 11801 25.60 6840 6870 6710 8840 4760 6800 6776.99 5.09 0 -4231 7066 6932 6796 6662 6526 6865 6595 50 2040 500 4620 10 1 9935755 672 11.94 1.35 12 0.12 566.00 5022.00 20900 20240227 -67.66 6080 20241115 11.18 9070 -25.47 20250115 6580 2.74 20250304 20450 -66.94 20240306 6080 11.18 20241115 3.16 N 239890 500 49 억 505789 N N 0 N 00 N
9 20250306 090948 57 100.00 KOSDAQ 화학 N N N N N 6780 -20 5 -0.29 14205630 2088 4.53 6840 6860 6780 8840 4760 6800 6803.46 5.09 0 -603 7066 6932 6796 6662 6526 6865 6595 50 2040 500 4620 10 1 9935755 674 11.98 1.35 12 0.02 566.00 5022.00 20900 20240227 -67.56 6080 20241115 11.51 9070 -25.25 20250115 6580 3.04 20250304 20450 -66.85 20240306 6080 11.51 20241115 3.16 N 239890 500 49 억 505789 N N 0 N 00 N
10 20250305 160936 57 100.00 KOSDAQ 화학 N N N N N 6800 -10 5 -0.15 312156275 46098 69.77 6810 6930 6660 8850 4770 6810 6771.57 5.15 0 -7281 7203 7006 6793 6596 6383 6900 6490 50 2040 500 4630 10 1 9935755 676 12.01 1.35 12 0.46 566.00 5022.00 20900 20240227 -67.46 6080 20241115 11.84 9070 -25.03 20250115 6580 3.34 20250304 20450 -66.75 20240306 6080 11.84 20241115 3.07 N 239890 500 49 억 511586 N N 0 N 00 N
11 20250305 150939 57 100.00 KOSDAQ 화학 N N N N N 6740 -70 5 -1.03 300033545 44303 67.05 6810 6930 6660 8850 4770 6810 6772.31 5.15 0 -7097 7203 7006 6793 6596 6383 6900 6490 50 2040 500 4630 10 1 9935755 670 11.91 1.34 12 0.45 566.00 5022.00 20900 20240227 -67.75 6080 20241115 10.86 9070 -25.69 20250115 6580 2.43 20250304 20450 -67.04 20240306 6080 10.86 20241115 3.07 N 239890 500 49 억 511586 N N 0 N 00 N
12 20250305 140938 57 100.00 KOSDAQ 화학 N N N N N 6710 -100 5 -1.47 267209885 39425 59.67 6810 6930 6660 8850 4770 6810 6777.68 5.15 0 -6134 7203 7006 6793 6596 6383 6900 6490 50 2040 500 4630 10 1 9935755 667 11.86 1.34 12 0.40 566.00 5022.00 20900 20240227 -67.89 6080 20241115 10.36 9070 -26.02 20250115 6580 1.98 20250304 20450 -67.19 20240306 6080 10.36 20241115 3.07 N 239890 500 49 억 511586 N N 0 N 00 N