ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity

Update 2025-03-07 2977 top30,price

Browse Source
This commit is contained in:
ened
2025-03-07 18:11:51 +09:00
parent 373834cea7
commit f835795ebb
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
20250307,161010,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,4485,-10,5,-0.22,158733885,35615,160.03,4455,4490,4425,5840,3150,4495,4456.94,1.55,0,-3265,4625,4560,4445,4380,4265,4502,4322,97,1345,500,3140,5,1,19341591,867,12.49,0.52,12,0.18,359.00,8657.00,8650,20240614,-48.15,4210,20250304,6.53,5480,-18.16,20250115,4210,6.53,20250304,8650,-48.15,20240614,4210,6.53,20250304,2.99,N,260930,500,96 억,,299152,N,N,0,N,00,N
20250307,151014,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,4435,-60,5,-1.33,153916580,34535,155.18,4455,4490,4425,5840,3150,4495,4456.83,1.55,0,-2625,4625,4560,4445,4380,4265,4502,4322,97,1345,500,3140,5,1,19341591,858,12.35,0.51,12,0.18,359.00,8657.00,8650,20240614,-48.73,4210,20250304,5.34,5480,-19.07,20250115,4210,5.34,20250304,8650,-48.73,20240614,4210,5.34,20250304,2.99,N,260930,500,96 억,,299152,N,N,0,N,00,N
20250307,141011,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,4430,-65,5,-1.45,152652375,34250,153.90,4455,4490,4425,5840,3150,4495,4457.00,1.55,0,-2506,4625,4560,4445,4380,4265,4502,4322,97,1345,500,3140,5,1,19341591,857,12.34,0.51,12,0.18,359.00,8657.00,8650,20240614,-48.79,4210,20250304,5.23,5480,-19.16,20250115,4210,5.23,20250304,8650,-48.79,20240614,4210,5.23,20250304,2.99,N,260930,500,96 억,,299152,N,N,0,N,00,N
20250307,131013,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,4465,-30,5,-0.67,108131075,24258,109.00,4455,4490,4425,5840,3150,4495,4457.54,1.55,0,1414,4625,4560,4445,4380,4265,4502,4322,97,1345,500,3140,5,1,19341591,864,12.44,0.52,12,0.13,359.00,8657.00,8650,20240614,-48.38,4210,20250304,6.06,5480,-18.52,20250115,4210,6.06,20250304,8650,-48.38,20240614,4210,6.06,20250304,2.99,N,260930,500,96 억,,299152,N,N,0,N,00,N
20250307,121012,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,4440,-55,5,-1.22,32698135,7317,32.88,4455,4490,4430,5840,3150,4495,4468.79,1.55,0,-4195,4625,4560,4445,4380,4265,4502,4322,97,1345,500,3140,5,1,19341591,859,12.37,0.51,12,0.04,359.00,8657.00,8650,20240614,-48.67,4210,20250304,5.46,5480,-18.98,20250115,4210,5.46,20250304,8650,-48.67,20240614,4210,5.46,20250304,2.99,N,260930,500,96 억,,299152,N,N,0,N,00,N
20250307,111010,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,4475,-20,5,-0.44,20541760,4589,20.62,4455,4490,4430,5840,3150,4495,4476.30,1.55,0,-2775,4625,4560,4445,4380,4265,4502,4322,97,1345,500,3140,5,1,19341591,866,12.47,0.52,12,0.02,359.00,8657.00,8650,20240614,-48.27,4210,20250304,6.29,5480,-18.34,20250115,4210,6.29,20250304,8650,-48.27,20240614,4210,6.29,20250304,2.99,N,260930,500,96 억,,299152,N,N,0,N,00,N
20250307,101008,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,4465,-30,5,-0.67,4462115,1001,4.50,4455,4485,4430,5840,3150,4495,4457.66,1.55,0,-466,4625,4560,4445,4380,4265,4502,4322,97,1345,500,3140,5,1,19341591,864,12.44,0.52,12,0.01,359.00,8657.00,8650,20240614,-48.38,4210,20250304,6.06,5480,-18.52,20250115,4210,6.06,20250304,8650,-48.38,20240614,4210,6.06,20250304,2.99,N,260930,500,96 억,,299152,N,N,0,N,00,N
20250307,091015,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,4430,-65,5,-1.45,617615,139,0.62,4455,4465,4430,5840,3150,4495,4443.27,1.55,0,-70,4625,4560,4445,4380,4265,4502,4322,97,1345,500,3140,5,1,19341591,857,12.34,0.51,12,0.00,359.00,8657.00,8650,20240614,-48.79,4210,20250304,5.23,5480,-19.16,20250115,4210,5.23,20250304,8650,-48.79,20240614,4210,5.23,20250304,2.99,N,260930,500,96 억,,299152,N,N,0,N,00,N
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
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 20250307 161010 57 100.00 KOSDAQ 화학 N N N N N 4485 -10 5 -0.22 158733885 35615 160.03 4455 4490 4425 5840 3150 4495 4456.94 1.55 0 -3265 4625 4560 4445 4380 4265 4502 4322 97 1345 500 3140 5 1 19341591 867 12.49 0.52 12 0.18 359.00 8657.00 8650 20240614 -48.15 4210 20250304 6.53 5480 -18.16 20250115 4210 6.53 20250304 8650 -48.15 20240614 4210 6.53 20250304 2.99 N 260930 500 96 억 299152 N N 0 N 00 N
3 20250307 151014 57 100.00 KOSDAQ 화학 N N N N N 4435 -60 5 -1.33 153916580 34535 155.18 4455 4490 4425 5840 3150 4495 4456.83 1.55 0 -2625 4625 4560 4445 4380 4265 4502 4322 97 1345 500 3140 5 1 19341591 858 12.35 0.51 12 0.18 359.00 8657.00 8650 20240614 -48.73 4210 20250304 5.34 5480 -19.07 20250115 4210 5.34 20250304 8650 -48.73 20240614 4210 5.34 20250304 2.99 N 260930 500 96 억 299152 N N 0 N 00 N
4 20250307 141011 57 100.00 KOSDAQ 화학 N N N N N 4430 -65 5 -1.45 152652375 34250 153.90 4455 4490 4425 5840 3150 4495 4457.00 1.55 0 -2506 4625 4560 4445 4380 4265 4502 4322 97 1345 500 3140 5 1 19341591 857 12.34 0.51 12 0.18 359.00 8657.00 8650 20240614 -48.79 4210 20250304 5.23 5480 -19.16 20250115 4210 5.23 20250304 8650 -48.79 20240614 4210 5.23 20250304 2.99 N 260930 500 96 억 299152 N N 0 N 00 N
5 20250307 131013 57 100.00 KOSDAQ 화학 N N N N N 4465 -30 5 -0.67 108131075 24258 109.00 4455 4490 4425 5840 3150 4495 4457.54 1.55 0 1414 4625 4560 4445 4380 4265 4502 4322 97 1345 500 3140 5 1 19341591 864 12.44 0.52 12 0.13 359.00 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 2.99 N 260930 500 96 억 299152 N N 0 N 00 N
6 20250307 121012 57 100.00 KOSDAQ 화학 N N N N N 4440 -55 5 -1.22 32698135 7317 32.88 4455 4490 4430 5840 3150 4495 4468.79 1.55 0 -4195 4625 4560 4445 4380 4265 4502 4322 97 1345 500 3140 5 1 19341591 859 12.37 0.51 12 0.04 359.00 8657.00 8650 20240614 -48.67 4210 20250304 5.46 5480 -18.98 20250115 4210 5.46 20250304 8650 -48.67 20240614 4210 5.46 20250304 2.99 N 260930 500 96 억 299152 N N 0 N 00 N
7 20250307 111010 57 100.00 KOSDAQ 화학 N N N N N 4475 -20 5 -0.44 20541760 4589 20.62 4455 4490 4430 5840 3150 4495 4476.30 1.55 0 -2775 4625 4560 4445 4380 4265 4502 4322 97 1345 500 3140 5 1 19341591 866 12.47 0.52 12 0.02 359.00 8657.00 8650 20240614 -48.27 4210 20250304 6.29 5480 -18.34 20250115 4210 6.29 20250304 8650 -48.27 20240614 4210 6.29 20250304 2.99 N 260930 500 96 억 299152 N N 0 N 00 N
8 20250307 101008 57 100.00 KOSDAQ 화학 N N N N N 4465 -30 5 -0.67 4462115 1001 4.50 4455 4485 4430 5840 3150 4495 4457.66 1.55 0 -466 4625 4560 4445 4380 4265 4502 4322 97 1345 500 3140 5 1 19341591 864 12.44 0.52 12 0.01 359.00 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 2.99 N 260930 500 96 억 299152 N N 0 N 00 N
9 20250307 091015 57 100.00 KOSDAQ 화학 N N N N N 4430 -65 5 -1.45 617615 139 0.62 4455 4465 4430 5840 3150 4495 4443.27 1.55 0 -70 4625 4560 4445 4380 4265 4502 4322 97 1345 500 3140 5 1 19341591 857 12.34 0.51 12 0.00 359.00 8657.00 8650 20240614 -48.79 4210 20250304 5.23 5480 -19.16 20250115 4210 5.23 20250304 8650 -48.79 20240614 4210 5.23 20250304 2.99 N 260930 500 96 억 299152 N N 0 N 00 N
10 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
11 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
12 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