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
265740/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
20250306,161011,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,4965,20,2,0.40,102527855,20500,165.72,4945,5080,4945,6420,3465,4945,5001.36,0.42,0,310,5128,5036,4958,4866,4788,5082,4912,9,1475,100,3360,5,1,8931800,443,12.05,0.73,12,0.23,412.00,6809.00,9790,20240614,-49.28,4405,20241209,12.71,6330,-21.56,20250116,4625,7.35,20250102,9790,-49.28,20240614,4405,12.71,20241209,2.05,N,265740,100,8 억,,37080,N,N,0,N,00,N
20250306,151011,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,4995,50,2,1.01,98251475,19641,158.78,4945,5080,4945,6420,3465,4945,5002.37,0.42,0,600,5128,5036,4958,4866,4788,5082,4912,9,1475,100,3360,5,1,8931800,446,12.12,0.73,12,0.22,412.00,6809.00,9790,20240614,-48.98,4405,20241209,13.39,6330,-21.09,20250116,4625,8.00,20250102,9790,-48.98,20240614,4405,13.39,20241209,2.05,N,265740,100,8 억,,37080,N,N,0,N,00,N
20250306,141010,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,5020,75,2,1.52,75630265,15115,122.19,4945,5080,4945,6420,3465,4945,5003.66,0.42,0,-602,5128,5036,4958,4866,4788,5082,4912,9,1475,100,3360,10,1,8931800,448,12.18,0.74,12,0.17,412.00,6809.00,9790,20240614,-48.72,4405,20241209,13.96,6330,-20.70,20250116,4625,8.54,20250102,9790,-48.72,20240614,4405,13.96,20241209,2.05,N,265740,100,8 억,,37080,N,N,0,N,00,N
20250306,131011,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,4970,25,2,0.51,44139470,8854,71.58,4945,5070,4945,6420,3465,4945,4985.26,0.42,0,-609,5128,5036,4958,4866,4788,5082,4912,9,1475,100,3360,5,1,8931800,444,12.06,0.73,12,0.10,412.00,6809.00,9790,20240614,-49.23,4405,20241209,12.83,6330,-21.48,20250116,4625,7.46,20250102,9790,-49.23,20240614,4405,12.83,20241209,2.05,N,265740,100,8 억,,37080,N,N,0,N,00,N
20250306,121010,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,4980,35,2,0.71,40866980,8196,66.26,4945,5070,4945,6420,3465,4945,4986.21,0.42,0,-607,5128,5036,4958,4866,4788,5082,4912,9,1475,100,3360,5,1,8931800,445,12.09,0.73,12,0.09,412.00,6809.00,9790,20240614,-49.13,4405,20241209,13.05,6330,-21.33,20250116,4625,7.68,20250102,9790,-49.13,20240614,4405,13.05,20241209,2.05,N,265740,100,8 억,,37080,N,N,0,N,00,N
20250306,111007,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,5000,55,2,1.11,23540705,4722,38.17,4945,5070,4945,6420,3465,4945,4985.33,0.42,0,-532,5128,5036,4958,4866,4788,5082,4912,9,1475,100,3360,10,1,8931800,447,12.14,0.73,12,0.05,412.00,6809.00,9790,20240614,-48.93,4405,20241209,13.51,6330,-21.01,20250116,4625,8.11,20250102,9790,-48.93,20240614,4405,13.51,20241209,2.05,N,265740,100,8 억,,37080,N,N,0,N,00,N
20250306,101009,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,4995,50,2,1.01,19304610,3875,31.33,4945,5070,4945,6420,3465,4945,4981.83,0.42,0,-534,5128,5036,4958,4866,4788,5082,4912,9,1475,100,3360,5,1,8931800,446,12.12,0.73,12,0.04,412.00,6809.00,9790,20240614,-48.98,4405,20241209,13.39,6330,-21.09,20250116,4625,8.00,20250102,9790,-48.98,20240614,4405,13.39,20241209,2.05,N,265740,100,8 억,,37080,N,N,0,N,00,N
20250306,091013,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,5030,85,2,1.72,3126920,622,5.03,4945,5070,4945,6420,3465,4945,5027.20,0.42,0,-252,5128,5036,4958,4866,4788,5082,4912,9,1475,100,3360,10,1,8931800,449,12.21,0.74,12,0.01,412.00,6809.00,9790,20240614,-48.62,4405,20241209,14.19,6330,-20.54,20250116,4625,8.76,20250102,9790,-48.62,20240614,4405,14.19,20241209,2.05,N,265740,100,8 억,,37080,N,N,0,N,00,N
20250305,160959,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,4945,0,3,0.00,61596355,12370,169.08,4880,5050,4880,6420,3465,4945,4979.50,0.42,0,-593,5031,4987,4951,4907,4871,4970,4890,9,1475,100,3360,5,1,8931800,442,12.00,0.73,12,0.14,412.00,6809.00,9790,20240614,-49.49,4405,20241209,12.26,6330,-21.88,20250116,4625,6.92,20250102,9790,-49.49,20240614,4405,12.26,20241209,2.06,N,265740,100,8 억,,37673,N,N,0,N,00,N
20250305,151003,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,5010,65,2,1.31,56367950,11315,154.66,4880,5050,4880,6420,3465,4945,4981.70,0.42,0,-741,5031,4987,4951,4907,4871,4970,4890,9,1475,100,3360,10,1,8931800,447,12.16,0.74,12,0.13,412.00,6809.00,9790,20240614,-48.83,4405,20241209,13.73,6330,-20.85,20250116,4625,8.32,20250102,9790,-48.83,20240614,4405,13.73,20241209,2.06,N,265740,100,8 억,,37673,N,N,0,N,00,N
20250305,141002,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,5020,75,2,1.52,55145975,11071,151.33,4880,5050,4880,6420,3465,4945,4981.12,0.42,0,-781,5031,4987,4951,4907,4871,4970,4890,9,1475,100,3360,10,1,8931800,448,12.18,0.74,12,0.12,412.00,6809.00,9790,20240614,-48.72,4405,20241209,13.96,6330,-20.70,20250116,4625,8.54,20250102,9790,-48.72,20240614,4405,13.96,20241209,2.06,N,265740,100,8 억,,37673,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 161011 57 100.00 KOSDAQ 화학 N N N N N 4965 20 2 0.40 102527855 20500 165.72 4945 5080 4945 6420 3465 4945 5001.36 0.42 0 310 5128 5036 4958 4866 4788 5082 4912 9 1475 100 3360 5 1 8931800 443 12.05 0.73 12 0.23 412.00 6809.00 9790 20240614 -49.28 4405 20241209 12.71 6330 -21.56 20250116 4625 7.35 20250102 9790 -49.28 20240614 4405 12.71 20241209 2.05 N 265740 100 8 억 37080 N N 0 N 00 N
3 20250306 151011 57 100.00 KOSDAQ 화학 N N N N N 4995 50 2 1.01 98251475 19641 158.78 4945 5080 4945 6420 3465 4945 5002.37 0.42 0 600 5128 5036 4958 4866 4788 5082 4912 9 1475 100 3360 5 1 8931800 446 12.12 0.73 12 0.22 412.00 6809.00 9790 20240614 -48.98 4405 20241209 13.39 6330 -21.09 20250116 4625 8.00 20250102 9790 -48.98 20240614 4405 13.39 20241209 2.05 N 265740 100 8 억 37080 N N 0 N 00 N
4 20250306 141010 57 100.00 KOSDAQ 화학 N N N N N 5020 75 2 1.52 75630265 15115 122.19 4945 5080 4945 6420 3465 4945 5003.66 0.42 0 -602 5128 5036 4958 4866 4788 5082 4912 9 1475 100 3360 10 1 8931800 448 12.18 0.74 12 0.17 412.00 6809.00 9790 20240614 -48.72 4405 20241209 13.96 6330 -20.70 20250116 4625 8.54 20250102 9790 -48.72 20240614 4405 13.96 20241209 2.05 N 265740 100 8 억 37080 N N 0 N 00 N
5 20250306 131011 57 100.00 KOSDAQ 화학 N N N N N 4970 25 2 0.51 44139470 8854 71.58 4945 5070 4945 6420 3465 4945 4985.26 0.42 0 -609 5128 5036 4958 4866 4788 5082 4912 9 1475 100 3360 5 1 8931800 444 12.06 0.73 12 0.10 412.00 6809.00 9790 20240614 -49.23 4405 20241209 12.83 6330 -21.48 20250116 4625 7.46 20250102 9790 -49.23 20240614 4405 12.83 20241209 2.05 N 265740 100 8 억 37080 N N 0 N 00 N
6 20250306 121010 57 100.00 KOSDAQ 화학 N N N N N 4980 35 2 0.71 40866980 8196 66.26 4945 5070 4945 6420 3465 4945 4986.21 0.42 0 -607 5128 5036 4958 4866 4788 5082 4912 9 1475 100 3360 5 1 8931800 445 12.09 0.73 12 0.09 412.00 6809.00 9790 20240614 -49.13 4405 20241209 13.05 6330 -21.33 20250116 4625 7.68 20250102 9790 -49.13 20240614 4405 13.05 20241209 2.05 N 265740 100 8 억 37080 N N 0 N 00 N
7 20250306 111007 57 100.00 KOSDAQ 화학 N N N N N 5000 55 2 1.11 23540705 4722 38.17 4945 5070 4945 6420 3465 4945 4985.33 0.42 0 -532 5128 5036 4958 4866 4788 5082 4912 9 1475 100 3360 10 1 8931800 447 12.14 0.73 12 0.05 412.00 6809.00 9790 20240614 -48.93 4405 20241209 13.51 6330 -21.01 20250116 4625 8.11 20250102 9790 -48.93 20240614 4405 13.51 20241209 2.05 N 265740 100 8 억 37080 N N 0 N 00 N
8 20250306 101009 57 100.00 KOSDAQ 화학 N N N N N 4995 50 2 1.01 19304610 3875 31.33 4945 5070 4945 6420 3465 4945 4981.83 0.42 0 -534 5128 5036 4958 4866 4788 5082 4912 9 1475 100 3360 5 1 8931800 446 12.12 0.73 12 0.04 412.00 6809.00 9790 20240614 -48.98 4405 20241209 13.39 6330 -21.09 20250116 4625 8.00 20250102 9790 -48.98 20240614 4405 13.39 20241209 2.05 N 265740 100 8 억 37080 N N 0 N 00 N
9 20250306 091013 57 100.00 KOSDAQ 화학 N N N N N 5030 85 2 1.72 3126920 622 5.03 4945 5070 4945 6420 3465 4945 5027.20 0.42 0 -252 5128 5036 4958 4866 4788 5082 4912 9 1475 100 3360 10 1 8931800 449 12.21 0.74 12 0.01 412.00 6809.00 9790 20240614 -48.62 4405 20241209 14.19 6330 -20.54 20250116 4625 8.76 20250102 9790 -48.62 20240614 4405 14.19 20241209 2.05 N 265740 100 8 억 37080 N N 0 N 00 N
10 20250305 160959 57 100.00 KOSDAQ 화학 N N N N N 4945 0 3 0.00 61596355 12370 169.08 4880 5050 4880 6420 3465 4945 4979.50 0.42 0 -593 5031 4987 4951 4907 4871 4970 4890 9 1475 100 3360 5 1 8931800 442 12.00 0.73 12 0.14 412.00 6809.00 9790 20240614 -49.49 4405 20241209 12.26 6330 -21.88 20250116 4625 6.92 20250102 9790 -49.49 20240614 4405 12.26 20241209 2.06 N 265740 100 8 억 37673 N N 0 N 00 N
11 20250305 151003 57 100.00 KOSDAQ 화학 N N N N N 5010 65 2 1.31 56367950 11315 154.66 4880 5050 4880 6420 3465 4945 4981.70 0.42 0 -741 5031 4987 4951 4907 4871 4970 4890 9 1475 100 3360 10 1 8931800 447 12.16 0.74 12 0.13 412.00 6809.00 9790 20240614 -48.83 4405 20241209 13.73 6330 -20.85 20250116 4625 8.32 20250102 9790 -48.83 20240614 4405 13.73 20241209 2.06 N 265740 100 8 억 37673 N N 0 N 00 N
12 20250305 141002 57 100.00 KOSDAQ 화학 N N N N N 5020 75 2 1.52 55145975 11071 151.33 4880 5050 4880 6420 3465 4945 4981.12 0.42 0 -781 5031 4987 4951 4907 4871 4970 4890 9 1475 100 3360 10 1 8931800 448 12.18 0.74 12 0.12 412.00 6809.00 9790 20240614 -48.72 4405 20241209 13.96 6330 -20.70 20250116 4625 8.54 20250102 9790 -48.72 20240614 4405 13.96 20241209 2.06 N 265740 100 8 억 37673 N N 0 N 00 N