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
260930/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
20250306,161005,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,4495,0,3,0.00,99093052,22255,85.57,4510,4510,4330,5840,3150,4495,4452.62,1.48,0,3317,4548,4521,4473,4446,4398,4535,4460,97,1345,500,3140,5,1,19341591,869,12.52,0.52,12,0.12,359.00,8657.00,8650,20240614,-48.03,4210,20250304,6.77,5480,-17.97,20250115,4210,6.77,20250304,8650,-48.03,20240614,4210,6.77,20250304,2.96,N,260930,500,96 억,,285674,N,N,0,N,00,N
20250306,151005,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,4495,0,3,0.00,96199317,21609,83.09,4510,4510,4330,5840,3150,4495,4451.82,1.48,0,3494,4548,4521,4473,4446,4398,4535,4460,97,1345,500,3140,5,1,19341591,869,12.52,0.52,12,0.11,359.00,8657.00,8650,20240614,-48.03,4210,20250304,6.77,5480,-17.97,20250115,4210,6.77,20250304,8650,-48.03,20240614,4210,6.77,20250304,2.96,N,260930,500,96 억,,285674,N,N,0,N,00,N
20250306,141004,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,4470,-25,5,-0.56,92251350,20725,79.69,4510,4510,4330,5840,3150,4495,4451.21,1.48,0,4023,4548,4521,4473,4446,4398,4535,4460,97,1345,500,3140,5,1,19341591,865,12.45,0.52,12,0.11,359.00,8657.00,8650,20240614,-48.32,4210,20250304,6.18,5480,-18.43,20250115,4210,6.18,20250304,8650,-48.32,20240614,4210,6.18,20250304,2.96,N,260930,500,96 억,,285674,N,N,0,N,00,N
20250306,131005,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,4460,-35,5,-0.78,80872650,18173,69.88,4510,4510,4330,5840,3150,4495,4450.15,1.48,0,3773,4548,4521,4473,4446,4398,4535,4460,97,1345,500,3140,5,1,19341591,863,12.42,0.52,12,0.09,359.00,8657.00,8650,20240614,-48.44,4210,20250304,5.94,5480,-18.61,20250115,4210,5.94,20250304,8650,-48.44,20240614,4210,5.94,20250304,2.96,N,260930,500,96 억,,285674,N,N,0,N,00,N
20250306,121004,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,4495,0,3,0.00,70664115,15885,61.08,4510,4510,4330,5840,3150,4495,4448.48,1.48,0,3757,4548,4521,4473,4446,4398,4535,4460,97,1345,500,3140,5,1,19341591,869,12.52,0.52,12,0.08,359.00,8657.00,8650,20240614,-48.03,4210,20250304,6.77,5480,-17.97,20250115,4210,6.77,20250304,8650,-48.03,20240614,4210,6.77,20250304,2.96,N,260930,500,96 억,,285674,N,N,0,N,00,N
20250306,111001,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,4465,-30,5,-0.67,53951115,12153,46.73,4510,4510,4330,5840,3150,4495,4439.32,1.48,0,3304,4548,4521,4473,4446,4398,4535,4460,97,1345,500,3140,5,1,19341591,864,12.44,0.52,12,0.06,359.00,8657.00,8650,20240614,-48.38,4210,20250304,6.06,5480,-18.52,20250115,4210,6.06,20250304,8650,-48.38,20240614,4210,6.06,20250304,2.96,N,260930,500,96 억,,285674,N,N,0,N,00,N
20250306,101003,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,4450,-45,5,-1.00,12627080,2828,10.87,4510,4510,4440,5840,3150,4495,4465.02,1.48,0,-803,4548,4521,4473,4446,4398,4535,4460,97,1345,500,3140,5,1,19341591,861,12.40,0.51,12,0.01,359.00,8657.00,8650,20240614,-48.55,4210,20250304,5.70,5480,-18.80,20250115,4210,5.70,20250304,8650,-48.55,20240614,4210,5.70,20250304,2.96,N,260930,500,96 억,,285674,N,N,0,N,00,N
20250306,091007,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,4510,15,2,0.33,1082280,241,0.93,4510,4510,4490,5840,3150,4495,4490.79,1.48,0,-210,4548,4521,4473,4446,4398,4535,4460,97,1345,500,3140,5,1,19341591,872,12.56,0.52,12,0.00,359.00,8657.00,8650,20240614,-47.86,4210,20250304,7.13,5480,-17.70,20250115,4210,7.13,20250304,8650,-47.86,20240614,4210,7.13,20250304,2.96,N,260930,500,96 억,,285674,N,N,0,N,00,N
20250305,160953,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,4495,5,2,0.11,116042465,26006,62.02,4490,4500,4425,5830,3145,4490,4462.14,1.46,0,3163,4743,4616,4413,4286,4083,4680,4350,97,1340,500,3140,5,1,19341591,869,12.52,0.52,12,0.13,359.00,8657.00,8650,20240614,-48.03,4210,20250304,6.77,5480,-17.97,20250115,4210,6.77,20250304,8650,-48.03,20240614,4210,6.77,20250304,2.99,N,260930,500,96 억,,282730,N,N,0,N,00,N
20250305,150957,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,4480,-10,5,-0.22,111707035,25038,59.71,4490,4500,4425,5830,3145,4490,4461.50,1.46,0,3304,4743,4616,4413,4286,4083,4680,4350,97,1340,500,3140,5,1,19341591,867,12.48,0.52,12,0.13,359.00,8657.00,8650,20240614,-48.21,4210,20250304,6.41,5480,-18.25,20250115,4210,6.41,20250304,8650,-48.21,20240614,4210,6.41,20250304,2.99,N,260930,500,96 억,,282730,N,N,0,N,00,N
20250305,140956,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,4495,5,2,0.11,107605255,24118,57.51,4490,4500,4425,5830,3145,4490,4461.62,1.46,0,2938,4743,4616,4413,4286,4083,4680,4350,97,1340,500,3140,5,1,19341591,869,12.52,0.52,12,0.12,359.00,8657.00,8650,20240614,-48.03,4210,20250304,6.77,5480,-17.97,20250115,4210,6.77,20250304,8650,-48.03,20240614,4210,6.77,20250304,2.99,N,260930,500,96 억,,282730,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 161005 57 100.00 KOSDAQ 화학 N N N N N 4495 0 3 0.00 99093052 22255 85.57 4510 4510 4330 5840 3150 4495 4452.62 1.48 0 3317 4548 4521 4473 4446 4398 4535 4460 97 1345 500 3140 5 1 19341591 869 12.52 0.52 12 0.12 359.00 8657.00 8650 20240614 -48.03 4210 20250304 6.77 5480 -17.97 20250115 4210 6.77 20250304 8650 -48.03 20240614 4210 6.77 20250304 2.96 N 260930 500 96 억 285674 N N 0 N 00 N
3 20250306 151005 57 100.00 KOSDAQ 화학 N N N N N 4495 0 3 0.00 96199317 21609 83.09 4510 4510 4330 5840 3150 4495 4451.82 1.48 0 3494 4548 4521 4473 4446 4398 4535 4460 97 1345 500 3140 5 1 19341591 869 12.52 0.52 12 0.11 359.00 8657.00 8650 20240614 -48.03 4210 20250304 6.77 5480 -17.97 20250115 4210 6.77 20250304 8650 -48.03 20240614 4210 6.77 20250304 2.96 N 260930 500 96 억 285674 N N 0 N 00 N
4 20250306 141004 57 100.00 KOSDAQ 화학 N N N N N 4470 -25 5 -0.56 92251350 20725 79.69 4510 4510 4330 5840 3150 4495 4451.21 1.48 0 4023 4548 4521 4473 4446 4398 4535 4460 97 1345 500 3140 5 1 19341591 865 12.45 0.52 12 0.11 359.00 8657.00 8650 20240614 -48.32 4210 20250304 6.18 5480 -18.43 20250115 4210 6.18 20250304 8650 -48.32 20240614 4210 6.18 20250304 2.96 N 260930 500 96 억 285674 N N 0 N 00 N
5 20250306 131005 57 100.00 KOSDAQ 화학 N N N N N 4460 -35 5 -0.78 80872650 18173 69.88 4510 4510 4330 5840 3150 4495 4450.15 1.48 0 3773 4548 4521 4473 4446 4398 4535 4460 97 1345 500 3140 5 1 19341591 863 12.42 0.52 12 0.09 359.00 8657.00 8650 20240614 -48.44 4210 20250304 5.94 5480 -18.61 20250115 4210 5.94 20250304 8650 -48.44 20240614 4210 5.94 20250304 2.96 N 260930 500 96 억 285674 N N 0 N 00 N
6 20250306 121004 57 100.00 KOSDAQ 화학 N N N N N 4495 0 3 0.00 70664115 15885 61.08 4510 4510 4330 5840 3150 4495 4448.48 1.48 0 3757 4548 4521 4473 4446 4398 4535 4460 97 1345 500 3140 5 1 19341591 869 12.52 0.52 12 0.08 359.00 8657.00 8650 20240614 -48.03 4210 20250304 6.77 5480 -17.97 20250115 4210 6.77 20250304 8650 -48.03 20240614 4210 6.77 20250304 2.96 N 260930 500 96 억 285674 N N 0 N 00 N
7 20250306 111001 57 100.00 KOSDAQ 화학 N N N N N 4465 -30 5 -0.67 53951115 12153 46.73 4510 4510 4330 5840 3150 4495 4439.32 1.48 0 3304 4548 4521 4473 4446 4398 4535 4460 97 1345 500 3140 5 1 19341591 864 12.44 0.52 12 0.06 359.00 8657.00 8650 20240614 -48.38 4210 20250304 6.06 5480 -18.52 20250115 4210 6.06 20250304 8650 -48.38 20240614 4210 6.06 20250304 2.96 N 260930 500 96 억 285674 N N 0 N 00 N
8 20250306 101003 57 100.00 KOSDAQ 화학 N N N N N 4450 -45 5 -1.00 12627080 2828 10.87 4510 4510 4440 5840 3150 4495 4465.02 1.48 0 -803 4548 4521 4473 4446 4398 4535 4460 97 1345 500 3140 5 1 19341591 861 12.40 0.51 12 0.01 359.00 8657.00 8650 20240614 -48.55 4210 20250304 5.70 5480 -18.80 20250115 4210 5.70 20250304 8650 -48.55 20240614 4210 5.70 20250304 2.96 N 260930 500 96 억 285674 N N 0 N 00 N
9 20250306 091007 57 100.00 KOSDAQ 화학 N N N N N 4510 15 2 0.33 1082280 241 0.93 4510 4510 4490 5840 3150 4495 4490.79 1.48 0 -210 4548 4521 4473 4446 4398 4535 4460 97 1345 500 3140 5 1 19341591 872 12.56 0.52 12 0.00 359.00 8657.00 8650 20240614 -47.86 4210 20250304 7.13 5480 -17.70 20250115 4210 7.13 20250304 8650 -47.86 20240614 4210 7.13 20250304 2.96 N 260930 500 96 억 285674 N N 0 N 00 N
10 20250305 160953 57 100.00 KOSDAQ 화학 N N N N N 4495 5 2 0.11 116042465 26006 62.02 4490 4500 4425 5830 3145 4490 4462.14 1.46 0 3163 4743 4616 4413 4286 4083 4680 4350 97 1340 500 3140 5 1 19341591 869 12.52 0.52 12 0.13 359.00 8657.00 8650 20240614 -48.03 4210 20250304 6.77 5480 -17.97 20250115 4210 6.77 20250304 8650 -48.03 20240614 4210 6.77 20250304 2.99 N 260930 500 96 억 282730 N N 0 N 00 N
11 20250305 150957 57 100.00 KOSDAQ 화학 N N N N N 4480 -10 5 -0.22 111707035 25038 59.71 4490 4500 4425 5830 3145 4490 4461.50 1.46 0 3304 4743 4616 4413 4286 4083 4680 4350 97 1340 500 3140 5 1 19341591 867 12.48 0.52 12 0.13 359.00 8657.00 8650 20240614 -48.21 4210 20250304 6.41 5480 -18.25 20250115 4210 6.41 20250304 8650 -48.21 20240614 4210 6.41 20250304 2.99 N 260930 500 96 억 282730 N N 0 N 00 N
12 20250305 140956 57 100.00 KOSDAQ 화학 N N N N N 4495 5 2 0.11 107605255 24118 57.51 4490 4500 4425 5830 3145 4490 4461.62 1.46 0 2938 4743 4616 4413 4286 4083 4680 4350 97 1340 500 3140 5 1 19341591 869 12.52 0.52 12 0.12 359.00 8657.00 8650 20240614 -48.03 4210 20250304 6.77 5480 -17.97 20250115 4210 6.77 20250304 8650 -48.03 20240614 4210 6.77 20250304 2.99 N 260930 500 96 억 282730 N N 0 N 00 N