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
250930/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
20250306,160956,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,400,20,2,5.26,674876643,1615595,511.41,400,448,382,494,266,380,417.73,0.32,0,16565,420,400,386,366,352,393,359,33,114,100,250,1,1,33000440,132,-1.29,0.59,12,4.90,-309.00,683.00,898,20240408,-55.46,313,20241209,27.80,586,-31.74,20250110,372,7.53,20250305,898,-55.46,20240408,313,27.80,20241209,0.07,N,250930,100,33 억,,106264,N,N,0,N,00,N
20250306,150956,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,414,34,2,8.95,612767350,1463150,463.15,400,448,382,494,266,380,418.80,0.32,0,19679,420,400,386,366,352,393,359,33,114,100,250,1,1,33000440,137,-1.34,0.61,12,4.43,-309.00,683.00,898,20240408,-53.90,313,20241209,32.27,586,-29.35,20250110,372,11.29,20250305,898,-53.90,20240408,313,32.27,20241209,0.07,N,250930,100,33 억,,106264,N,N,0,N,00,N
20250306,140955,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,422,42,2,11.05,280114610,683062,216.22,400,431,382,494,266,380,410.09,0.32,0,16686,420,400,386,366,352,393,359,33,114,100,250,1,1,33000440,139,-1.37,0.62,12,2.07,-309.00,683.00,898,20240408,-53.01,313,20241209,34.82,586,-27.99,20250110,372,13.44,20250305,898,-53.01,20240408,313,34.82,20241209,0.07,N,250930,100,33 억,,106264,N,N,0,N,00,N
20250306,130956,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,417,37,2,9.74,265725052,648618,205.32,400,431,382,494,266,380,409.68,0.32,0,15219,420,400,386,366,352,393,359,33,114,100,250,1,1,33000440,138,-1.35,0.61,12,1.97,-309.00,683.00,898,20240408,-53.56,313,20241209,33.23,586,-28.84,20250110,372,12.10,20250305,898,-53.56,20240408,313,33.23,20241209,0.07,N,250930,100,33 억,,106264,N,N,0,N,00,N
20250306,120955,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,410,30,2,7.89,244757872,598026,189.30,400,431,382,494,266,380,409.28,0.32,0,16545,420,400,386,366,352,393,359,33,114,100,250,1,1,33000440,135,-1.33,0.60,12,1.81,-309.00,683.00,898,20240408,-54.34,313,20241209,30.99,586,-30.03,20250110,372,10.22,20250305,898,-54.34,20240408,313,30.99,20241209,0.07,N,250930,100,33 억,,106264,N,N,0,N,00,N
20250306,110952,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,410,30,2,7.89,186670396,457427,144.80,400,431,382,494,266,380,408.09,0.32,0,6927,420,400,386,366,352,393,359,33,114,100,250,1,1,33000440,135,-1.33,0.60,12,1.39,-309.00,683.00,898,20240408,-54.34,313,20241209,30.99,586,-30.03,20250110,372,10.22,20250305,898,-54.34,20240408,313,30.99,20241209,0.07,N,250930,100,33 억,,106264,N,N,0,N,00,N
20250306,100954,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,408,28,2,7.37,165756592,405832,128.46,400,431,382,494,266,380,408.44,0.32,0,4237,420,400,386,366,352,393,359,33,114,100,250,1,1,33000440,135,-1.32,0.60,12,1.23,-309.00,683.00,898,20240408,-54.57,313,20241209,30.35,586,-30.38,20250110,372,9.68,20250305,898,-54.57,20240408,313,30.35,20241209,0.07,N,250930,100,33 억,,106264,N,N,0,N,00,N
20250306,090958,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,384,4,2,1.05,25444551,65285,20.67,400,400,382,494,266,380,389.75,0.32,0,8410,420,400,386,366,352,393,359,33,114,100,250,1,1,33000440,127,-1.24,0.56,12,0.20,-309.00,683.00,898,20240408,-57.24,313,20241209,22.68,586,-34.47,20250110,372,3.23,20250305,898,-57.24,20240408,313,22.68,20241209,0.07,N,250930,100,33 억,,106264,N,N,0,N,00,N
20250305,160945,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,380,-25,5,-6.17,120166865,314333,413.81,405,406,372,526,284,405,382.29,0.43,0,-35597,427,416,410,399,393,413,396,33,121,100,260,1,1,33000440,125,-1.23,0.56,12,0.95,-309.00,683.00,898,20240408,-57.68,313,20241209,21.41,586,-35.15,20250110,372,2.15,20250305,898,-57.68,20240408,313,21.41,20241209,0.07,N,250930,100,33 억,,141288,N,N,0,N,00,N
20250305,150948,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,381,-24,5,-5.93,118017949,308679,406.37,405,406,372,526,284,405,382.33,0.43,0,-35003,427,416,410,399,393,413,396,33,121,100,260,1,1,33000440,126,-1.23,0.56,12,0.94,-309.00,683.00,898,20240408,-57.57,313,20241209,21.73,586,-34.98,20250110,372,2.42,20250305,898,-57.57,20240408,313,21.73,20241209,0.07,N,250930,100,33 억,,141288,N,N,0,N,00,N
20250305,140947,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,381,-24,5,-5.93,115252453,301465,396.87,405,406,372,526,284,405,382.31,0.43,0,-36438,427,416,410,399,393,413,396,33,121,100,260,1,1,33000440,126,-1.23,0.56,12,0.91,-309.00,683.00,898,20240408,-57.57,313,20241209,21.73,586,-34.98,20250110,372,2.42,20250305,898,-57.57,20240408,313,21.73,20241209,0.07,N,250930,100,33 억,,141288,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 160956 57 100.00 KOSDAQ 화학 N N N N N 400 20 2 5.26 674876643 1615595 511.41 400 448 382 494 266 380 417.73 0.32 0 16565 420 400 386 366 352 393 359 33 114 100 250 1 1 33000440 132 -1.29 0.59 12 4.90 -309.00 683.00 898 20240408 -55.46 313 20241209 27.80 586 -31.74 20250110 372 7.53 20250305 898 -55.46 20240408 313 27.80 20241209 0.07 N 250930 100 33 억 106264 N N 0 N 00 N
3 20250306 150956 57 100.00 KOSDAQ 화학 N N N N N 414 34 2 8.95 612767350 1463150 463.15 400 448 382 494 266 380 418.80 0.32 0 19679 420 400 386 366 352 393 359 33 114 100 250 1 1 33000440 137 -1.34 0.61 12 4.43 -309.00 683.00 898 20240408 -53.90 313 20241209 32.27 586 -29.35 20250110 372 11.29 20250305 898 -53.90 20240408 313 32.27 20241209 0.07 N 250930 100 33 억 106264 N N 0 N 00 N
4 20250306 140955 57 100.00 KOSDAQ 화학 N N N N N 422 42 2 11.05 280114610 683062 216.22 400 431 382 494 266 380 410.09 0.32 0 16686 420 400 386 366 352 393 359 33 114 100 250 1 1 33000440 139 -1.37 0.62 12 2.07 -309.00 683.00 898 20240408 -53.01 313 20241209 34.82 586 -27.99 20250110 372 13.44 20250305 898 -53.01 20240408 313 34.82 20241209 0.07 N 250930 100 33 억 106264 N N 0 N 00 N
5 20250306 130956 57 100.00 KOSDAQ 화학 N N N N N 417 37 2 9.74 265725052 648618 205.32 400 431 382 494 266 380 409.68 0.32 0 15219 420 400 386 366 352 393 359 33 114 100 250 1 1 33000440 138 -1.35 0.61 12 1.97 -309.00 683.00 898 20240408 -53.56 313 20241209 33.23 586 -28.84 20250110 372 12.10 20250305 898 -53.56 20240408 313 33.23 20241209 0.07 N 250930 100 33 억 106264 N N 0 N 00 N
6 20250306 120955 57 100.00 KOSDAQ 화학 N N N N N 410 30 2 7.89 244757872 598026 189.30 400 431 382 494 266 380 409.28 0.32 0 16545 420 400 386 366 352 393 359 33 114 100 250 1 1 33000440 135 -1.33 0.60 12 1.81 -309.00 683.00 898 20240408 -54.34 313 20241209 30.99 586 -30.03 20250110 372 10.22 20250305 898 -54.34 20240408 313 30.99 20241209 0.07 N 250930 100 33 억 106264 N N 0 N 00 N
7 20250306 110952 57 100.00 KOSDAQ 화학 N N N N N 410 30 2 7.89 186670396 457427 144.80 400 431 382 494 266 380 408.09 0.32 0 6927 420 400 386 366 352 393 359 33 114 100 250 1 1 33000440 135 -1.33 0.60 12 1.39 -309.00 683.00 898 20240408 -54.34 313 20241209 30.99 586 -30.03 20250110 372 10.22 20250305 898 -54.34 20240408 313 30.99 20241209 0.07 N 250930 100 33 억 106264 N N 0 N 00 N
8 20250306 100954 57 100.00 KOSDAQ 화학 N N N N N 408 28 2 7.37 165756592 405832 128.46 400 431 382 494 266 380 408.44 0.32 0 4237 420 400 386 366 352 393 359 33 114 100 250 1 1 33000440 135 -1.32 0.60 12 1.23 -309.00 683.00 898 20240408 -54.57 313 20241209 30.35 586 -30.38 20250110 372 9.68 20250305 898 -54.57 20240408 313 30.35 20241209 0.07 N 250930 100 33 억 106264 N N 0 N 00 N
9 20250306 090958 57 100.00 KOSDAQ 화학 N N N N N 384 4 2 1.05 25444551 65285 20.67 400 400 382 494 266 380 389.75 0.32 0 8410 420 400 386 366 352 393 359 33 114 100 250 1 1 33000440 127 -1.24 0.56 12 0.20 -309.00 683.00 898 20240408 -57.24 313 20241209 22.68 586 -34.47 20250110 372 3.23 20250305 898 -57.24 20240408 313 22.68 20241209 0.07 N 250930 100 33 억 106264 N N 0 N 00 N
10 20250305 160945 57 100.00 KOSDAQ 화학 N N N N N 380 -25 5 -6.17 120166865 314333 413.81 405 406 372 526 284 405 382.29 0.43 0 -35597 427 416 410 399 393 413 396 33 121 100 260 1 1 33000440 125 -1.23 0.56 12 0.95 -309.00 683.00 898 20240408 -57.68 313 20241209 21.41 586 -35.15 20250110 372 2.15 20250305 898 -57.68 20240408 313 21.41 20241209 0.07 N 250930 100 33 억 141288 N N 0 N 00 N
11 20250305 150948 57 100.00 KOSDAQ 화학 N N N N N 381 -24 5 -5.93 118017949 308679 406.37 405 406 372 526 284 405 382.33 0.43 0 -35003 427 416 410 399 393 413 396 33 121 100 260 1 1 33000440 126 -1.23 0.56 12 0.94 -309.00 683.00 898 20240408 -57.57 313 20241209 21.73 586 -34.98 20250110 372 2.42 20250305 898 -57.57 20240408 313 21.73 20241209 0.07 N 250930 100 33 억 141288 N N 0 N 00 N
12 20250305 140947 57 100.00 KOSDAQ 화학 N N N N N 381 -24 5 -5.93 115252453 301465 396.87 405 406 372 526 284 405 382.31 0.43 0 -36438 427 416 410 399 393 413 396 33 121 100 260 1 1 33000440 126 -1.23 0.56 12 0.91 -309.00 683.00 898 20240408 -57.57 313 20241209 21.73 586 -34.98 20250110 372 2.42 20250305 898 -57.57 20240408 313 21.73 20241209 0.07 N 250930 100 33 억 141288 N N 0 N 00 N