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
290380/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
20250306,161031,58,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2300,0,3,0.00,0,0,0.00,0,0,0,2990,1610,2300,0.00,4.24,0,0,2300,2300,2300,2300,2300,2300,2300,124,690,500,0,5,1,24713612,568,-2.58,0.67,12,0.00,-891.00,3411.00,2300,20240222,0.00,2300,20240222,0.00,2300,0.00,20250102,2300,0.00,20250102,2300,0.00,20240306,2300,0.00,20240306,0.10,N,290380,500,123 억,,1047810,N,N,0,N,00,N
20250306,151031,58,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2300,0,3,0.00,0,0,0.00,0,0,0,2990,1610,2300,0.00,4.24,0,0,2300,2300,2300,2300,2300,2300,2300,124,690,500,0,5,1,24713612,568,-2.58,0.67,12,0.00,-891.00,3411.00,2300,20240222,0.00,2300,20240222,0.00,2300,0.00,20250102,2300,0.00,20250102,2300,0.00,20240306,2300,0.00,20240306,0.10,N,290380,500,123 억,,1047810,N,N,0,N,00,N
20250306,141030,58,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2300,0,3,0.00,0,0,0.00,0,0,0,2990,1610,2300,0.00,4.24,0,0,2300,2300,2300,2300,2300,2300,2300,124,690,500,0,5,1,24713612,568,-2.58,0.67,12,0.00,-891.00,3411.00,2300,20240222,0.00,2300,20240222,0.00,2300,0.00,20250102,2300,0.00,20250102,2300,0.00,20240306,2300,0.00,20240306,0.10,N,290380,500,123 억,,1047810,N,N,0,N,00,N
20250306,131031,58,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2300,0,3,0.00,0,0,0.00,0,0,0,2990,1610,2300,0.00,4.24,0,0,2300,2300,2300,2300,2300,2300,2300,124,690,500,0,5,1,24713612,568,-2.58,0.67,12,0.00,-891.00,3411.00,2300,20240222,0.00,2300,20240222,0.00,2300,0.00,20250102,2300,0.00,20250102,2300,0.00,20240306,2300,0.00,20240306,0.10,N,290380,500,123 억,,1047810,N,N,0,N,00,N
20250306,121030,58,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2300,0,3,0.00,0,0,0.00,0,0,0,2990,1610,2300,0.00,4.24,0,0,2300,2300,2300,2300,2300,2300,2300,124,690,500,0,5,1,24713612,568,-2.58,0.67,12,0.00,-891.00,3411.00,2300,20240222,0.00,2300,20240222,0.00,2300,0.00,20250102,2300,0.00,20250102,2300,0.00,20240306,2300,0.00,20240306,0.10,N,290380,500,123 억,,1047810,N,N,0,N,00,N
20250306,111027,58,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2300,0,3,0.00,0,0,0.00,0,0,0,2990,1610,2300,0.00,4.24,0,0,2300,2300,2300,2300,2300,2300,2300,124,690,500,0,5,1,24713612,568,-2.58,0.67,12,0.00,-891.00,3411.00,2300,20240222,0.00,2300,20240222,0.00,2300,0.00,20250102,2300,0.00,20250102,2300,0.00,20240306,2300,0.00,20240306,0.10,N,290380,500,123 억,,1047810,N,N,0,N,00,N
20250306,101029,58,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2300,0,3,0.00,0,0,0.00,0,0,0,2990,1610,2300,0.00,4.24,0,0,2300,2300,2300,2300,2300,2300,2300,124,690,500,0,5,1,24713612,568,-2.58,0.67,12,0.00,-891.00,3411.00,2300,20240222,0.00,2300,20240222,0.00,2300,0.00,20250102,2300,0.00,20250102,2300,0.00,20240306,2300,0.00,20240306,0.10,N,290380,500,123 억,,1047810,N,N,0,N,00,N
20250306,091033,58,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2300,0,3,0.00,0,0,0.00,0,0,0,2990,1610,2300,0.00,4.24,0,0,2300,2300,2300,2300,2300,2300,2300,124,690,500,0,5,1,24713612,568,-2.58,0.67,12,0.00,-891.00,3411.00,2300,20240222,0.00,2300,20240222,0.00,2300,0.00,20250102,2300,0.00,20250102,2300,0.00,20240306,2300,0.00,20240306,0.10,N,290380,500,123 억,,1047810,N,N,0,N,00,N
20250305,161018,58,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2300,0,3,0.00,0,0,0.00,0,0,0,2990,1610,2300,0.00,4.24,0,0,2300,2300,2300,2300,2300,2300,2300,124,690,500,0,5,1,24713612,568,-2.58,0.67,12,0.00,-891.00,3411.00,2300,20240221,0.00,2300,20240221,0.00,2300,0.00,20250102,2300,0.00,20250102,2300,0.00,20240305,2300,0.00,20240305,0.10,N,290380,500,123 억,,1047810,N,N,0,N,00,N
20250305,151023,58,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2300,0,3,0.00,0,0,0.00,0,0,0,2990,1610,2300,0.00,4.24,0,0,2300,2300,2300,2300,2300,2300,2300,124,690,500,0,5,1,24713612,568,-2.58,0.67,12,0.00,-891.00,3411.00,2300,20240221,0.00,2300,20240221,0.00,2300,0.00,20250102,2300,0.00,20250102,2300,0.00,20240305,2300,0.00,20240305,0.10,N,290380,500,123 억,,1047810,N,N,0,N,00,N
20250305,141021,58,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2300,0,3,0.00,0,0,0.00,0,0,0,2990,1610,2300,0.00,4.24,0,0,2300,2300,2300,2300,2300,2300,2300,124,690,500,0,5,1,24713612,568,-2.58,0.67,12,0.00,-891.00,3411.00,2300,20240221,0.00,2300,20240221,0.00,2300,0.00,20250102,2300,0.00,20250102,2300,0.00,20240305,2300,0.00,20240305,0.10,N,290380,500,123 억,,1047810,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 161031 58 100.00 KOSDAQ 화학 N N N N N 2300 0 3 0.00 0 0 0.00 0 0 0 2990 1610 2300 0.00 4.24 0 0 2300 2300 2300 2300 2300 2300 2300 124 690 500 0 5 1 24713612 568 -2.58 0.67 12 0.00 -891.00 3411.00 2300 20240222 0.00 2300 20240222 0.00 2300 0.00 20250102 2300 0.00 20250102 2300 0.00 20240306 2300 0.00 20240306 0.10 N 290380 500 123 억 1047810 N N 0 N 00 N
3 20250306 151031 58 100.00 KOSDAQ 화학 N N N N N 2300 0 3 0.00 0 0 0.00 0 0 0 2990 1610 2300 0.00 4.24 0 0 2300 2300 2300 2300 2300 2300 2300 124 690 500 0 5 1 24713612 568 -2.58 0.67 12 0.00 -891.00 3411.00 2300 20240222 0.00 2300 20240222 0.00 2300 0.00 20250102 2300 0.00 20250102 2300 0.00 20240306 2300 0.00 20240306 0.10 N 290380 500 123 억 1047810 N N 0 N 00 N
4 20250306 141030 58 100.00 KOSDAQ 화학 N N N N N 2300 0 3 0.00 0 0 0.00 0 0 0 2990 1610 2300 0.00 4.24 0 0 2300 2300 2300 2300 2300 2300 2300 124 690 500 0 5 1 24713612 568 -2.58 0.67 12 0.00 -891.00 3411.00 2300 20240222 0.00 2300 20240222 0.00 2300 0.00 20250102 2300 0.00 20250102 2300 0.00 20240306 2300 0.00 20240306 0.10 N 290380 500 123 억 1047810 N N 0 N 00 N
5 20250306 131031 58 100.00 KOSDAQ 화학 N N N N N 2300 0 3 0.00 0 0 0.00 0 0 0 2990 1610 2300 0.00 4.24 0 0 2300 2300 2300 2300 2300 2300 2300 124 690 500 0 5 1 24713612 568 -2.58 0.67 12 0.00 -891.00 3411.00 2300 20240222 0.00 2300 20240222 0.00 2300 0.00 20250102 2300 0.00 20250102 2300 0.00 20240306 2300 0.00 20240306 0.10 N 290380 500 123 억 1047810 N N 0 N 00 N
6 20250306 121030 58 100.00 KOSDAQ 화학 N N N N N 2300 0 3 0.00 0 0 0.00 0 0 0 2990 1610 2300 0.00 4.24 0 0 2300 2300 2300 2300 2300 2300 2300 124 690 500 0 5 1 24713612 568 -2.58 0.67 12 0.00 -891.00 3411.00 2300 20240222 0.00 2300 20240222 0.00 2300 0.00 20250102 2300 0.00 20250102 2300 0.00 20240306 2300 0.00 20240306 0.10 N 290380 500 123 억 1047810 N N 0 N 00 N
7 20250306 111027 58 100.00 KOSDAQ 화학 N N N N N 2300 0 3 0.00 0 0 0.00 0 0 0 2990 1610 2300 0.00 4.24 0 0 2300 2300 2300 2300 2300 2300 2300 124 690 500 0 5 1 24713612 568 -2.58 0.67 12 0.00 -891.00 3411.00 2300 20240222 0.00 2300 20240222 0.00 2300 0.00 20250102 2300 0.00 20250102 2300 0.00 20240306 2300 0.00 20240306 0.10 N 290380 500 123 억 1047810 N N 0 N 00 N
8 20250306 101029 58 100.00 KOSDAQ 화학 N N N N N 2300 0 3 0.00 0 0 0.00 0 0 0 2990 1610 2300 0.00 4.24 0 0 2300 2300 2300 2300 2300 2300 2300 124 690 500 0 5 1 24713612 568 -2.58 0.67 12 0.00 -891.00 3411.00 2300 20240222 0.00 2300 20240222 0.00 2300 0.00 20250102 2300 0.00 20250102 2300 0.00 20240306 2300 0.00 20240306 0.10 N 290380 500 123 억 1047810 N N 0 N 00 N
9 20250306 091033 58 100.00 KOSDAQ 화학 N N N N N 2300 0 3 0.00 0 0 0.00 0 0 0 2990 1610 2300 0.00 4.24 0 0 2300 2300 2300 2300 2300 2300 2300 124 690 500 0 5 1 24713612 568 -2.58 0.67 12 0.00 -891.00 3411.00 2300 20240222 0.00 2300 20240222 0.00 2300 0.00 20250102 2300 0.00 20250102 2300 0.00 20240306 2300 0.00 20240306 0.10 N 290380 500 123 억 1047810 N N 0 N 00 N
10 20250305 161018 58 100.00 KOSDAQ 화학 N N N N N 2300 0 3 0.00 0 0 0.00 0 0 0 2990 1610 2300 0.00 4.24 0 0 2300 2300 2300 2300 2300 2300 2300 124 690 500 0 5 1 24713612 568 -2.58 0.67 12 0.00 -891.00 3411.00 2300 20240221 0.00 2300 20240221 0.00 2300 0.00 20250102 2300 0.00 20250102 2300 0.00 20240305 2300 0.00 20240305 0.10 N 290380 500 123 억 1047810 N N 0 N 00 N
11 20250305 151023 58 100.00 KOSDAQ 화학 N N N N N 2300 0 3 0.00 0 0 0.00 0 0 0 2990 1610 2300 0.00 4.24 0 0 2300 2300 2300 2300 2300 2300 2300 124 690 500 0 5 1 24713612 568 -2.58 0.67 12 0.00 -891.00 3411.00 2300 20240221 0.00 2300 20240221 0.00 2300 0.00 20250102 2300 0.00 20250102 2300 0.00 20240305 2300 0.00 20240305 0.10 N 290380 500 123 억 1047810 N N 0 N 00 N
12 20250305 141021 58 100.00 KOSDAQ 화학 N N N N N 2300 0 3 0.00 0 0 0.00 0 0 0 2990 1610 2300 0.00 4.24 0 0 2300 2300 2300 2300 2300 2300 2300 124 690 500 0 5 1 24713612 568 -2.58 0.67 12 0.00 -891.00 3411.00 2300 20240221 0.00 2300 20240221 0.00 2300 0.00 20250102 2300 0.00 20250102 2300 0.00 20240305 2300 0.00 20240305 0.10 N 290380 500 123 억 1047810 N N 0 N 00 N