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
041930/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
20250306,160444,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,5510,-10,5,-0.18,78760430,14289,72.18,5520,5570,5470,7170,3870,5520,5511.96,0.91,0,241,5620,5570,5490,5440,5360,5595,5465,80,1650,500,3860,10,1,15800000,871,6.09,0.54,12,0.09,905.00,10261.00,9800,20240524,-43.78,4795,20241209,14.91,6050,-8.93,20250116,5240,5.15,20250102,9800,-43.78,20240524,4795,14.91,20241209,1.46,N,041930,500,80 억,,143534,N,N,54,N,00,N
20250306,150443,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,5530,10,2,0.18,77260780,14017,70.81,5520,5570,5470,7170,3870,5520,5511.93,0.91,0,260,5620,5570,5490,5440,5360,5595,5465,80,1650,500,3860,10,1,15800000,874,6.11,0.54,12,0.09,905.00,10261.00,9800,20240524,-43.57,4795,20241209,15.33,6050,-8.60,20250116,5240,5.53,20250102,9800,-43.57,20240524,4795,15.33,20241209,1.46,N,041930,500,80 억,,143534,N,N,12,N,00,N
20250306,140442,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,5550,30,2,0.54,74700260,13554,68.47,5520,5570,5470,7170,3870,5520,5511.31,0.91,0,642,5620,5570,5490,5440,5360,5595,5465,80,1650,500,3860,10,1,15800000,877,6.13,0.54,12,0.09,905.00,10261.00,9800,20240524,-43.37,4795,20241209,15.75,6050,-8.26,20250116,5240,5.92,20250102,9800,-43.37,20240524,4795,15.75,20241209,1.46,N,041930,500,80 억,,143534,N,N,12,N,00,N
20250306,130442,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,5550,30,2,0.54,68535570,12443,62.86,5520,5570,5470,7170,3870,5520,5507.96,0.91,0,1415,5620,5570,5490,5440,5360,5595,5465,80,1650,500,3860,10,1,15800000,877,6.13,0.54,12,0.08,905.00,10261.00,9800,20240524,-43.37,4795,20241209,15.75,6050,-8.26,20250116,5240,5.92,20250102,9800,-43.37,20240524,4795,15.75,20241209,1.46,N,041930,500,80 억,,143534,N,N,12,N,00,N
20250306,120443,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,5545,25,2,0.45,62185835,11295,57.06,5520,5570,5470,7170,3870,5520,5505.61,0.91,0,1050,5620,5570,5490,5440,5360,5595,5465,80,1650,500,3860,10,1,15800000,876,6.13,0.54,12,0.07,905.00,10261.00,9800,20240524,-43.42,4795,20241209,15.64,6050,-8.35,20250116,5240,5.82,20250102,9800,-43.42,20240524,4795,15.64,20241209,1.46,N,041930,500,80 억,,143534,N,N,12,N,00,N
20250306,110441,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,5550,30,2,0.54,60879350,11059,55.87,5520,5570,5470,7170,3870,5520,5504.96,0.91,0,959,5620,5570,5490,5440,5360,5595,5465,80,1650,500,3860,10,1,15800000,877,6.13,0.54,12,0.07,905.00,10261.00,9800,20240524,-43.37,4795,20241209,15.75,6050,-8.26,20250116,5240,5.92,20250102,9800,-43.37,20240524,4795,15.75,20241209,1.46,N,041930,500,80 억,,143534,N,N,12,N,00,N
20250306,100442,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,5550,30,2,0.54,16641050,3003,15.17,5520,5570,5510,7170,3870,5520,5541.48,0.91,0,653,5620,5570,5490,5440,5360,5595,5465,80,1650,500,3860,10,1,15800000,877,6.13,0.54,12,0.02,905.00,10261.00,9800,20240524,-43.37,4795,20241209,15.75,6050,-8.26,20250116,5240,5.92,20250102,9800,-43.37,20240524,4795,15.75,20241209,1.46,N,041930,500,80 억,,143534,N,N,12,N,00,N
20250306,090445,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,5570,50,2,0.91,5400450,974,4.92,5520,5570,5520,7170,3870,5520,5544.61,0.91,0,30,5620,5570,5490,5440,5360,5595,5465,80,1650,500,3860,10,1,15800000,880,6.15,0.54,12,0.01,905.00,10261.00,9800,20240524,-43.16,4795,20241209,16.16,6050,-7.93,20250116,5240,6.30,20250102,9800,-43.16,20240524,4795,16.16,20241209,1.46,N,041930,500,80 억,,143534,N,N,12,N,00,N
20250305,160438,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,5520,140,2,2.60,108530520,19785,72.42,5410,5540,5410,6990,3770,5380,5485.49,0.87,0,6257,5700,5540,5450,5290,5200,5495,5245,80,1610,500,3760,10,1,15800000,872,6.10,0.54,12,0.13,905.00,10261.00,9800,20240524,-43.67,4795,20241209,15.12,6050,-8.76,20250116,5240,5.34,20250102,9800,-43.67,20240524,4795,15.12,20241209,1.47,N,041930,500,80 억,,137471,N,N,12,N,00,N
20250305,150440,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,5520,140,2,2.60,105948610,19316,70.70,5410,5540,5410,6990,3770,5380,5485.02,0.87,0,6071,5700,5540,5450,5290,5200,5495,5245,80,1610,500,3760,10,1,15800000,872,6.10,0.54,12,0.12,905.00,10261.00,9800,20240524,-43.67,4795,20241209,15.12,6050,-8.76,20250116,5240,5.34,20250102,9800,-43.67,20240524,4795,15.12,20241209,1.47,N,041930,500,80 억,,137471,N,N,35,N,00,N
20250305,140438,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,5530,150,2,2.79,104516460,19056,69.75,5410,5540,5410,6990,3770,5380,5484.70,0.87,0,6003,5700,5540,5450,5290,5200,5495,5245,80,1610,500,3760,10,1,15800000,874,6.11,0.54,12,0.12,905.00,10261.00,9800,20240524,-43.57,4795,20241209,15.33,6050,-8.60,20250116,5240,5.53,20250102,9800,-43.57,20240524,4795,15.33,20241209,1.47,N,041930,500,80 억,,137471,N,N,35,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 160444 57 100.00 KOSDAQ 화학 N N N N N 5510 -10 5 -0.18 78760430 14289 72.18 5520 5570 5470 7170 3870 5520 5511.96 0.91 0 241 5620 5570 5490 5440 5360 5595 5465 80 1650 500 3860 10 1 15800000 871 6.09 0.54 12 0.09 905.00 10261.00 9800 20240524 -43.78 4795 20241209 14.91 6050 -8.93 20250116 5240 5.15 20250102 9800 -43.78 20240524 4795 14.91 20241209 1.46 N 041930 500 80 억 143534 N N 54 N 00 N
3 20250306 150443 57 100.00 KOSDAQ 화학 N N N N N 5530 10 2 0.18 77260780 14017 70.81 5520 5570 5470 7170 3870 5520 5511.93 0.91 0 260 5620 5570 5490 5440 5360 5595 5465 80 1650 500 3860 10 1 15800000 874 6.11 0.54 12 0.09 905.00 10261.00 9800 20240524 -43.57 4795 20241209 15.33 6050 -8.60 20250116 5240 5.53 20250102 9800 -43.57 20240524 4795 15.33 20241209 1.46 N 041930 500 80 억 143534 N N 12 N 00 N
4 20250306 140442 57 100.00 KOSDAQ 화학 N N N N N 5550 30 2 0.54 74700260 13554 68.47 5520 5570 5470 7170 3870 5520 5511.31 0.91 0 642 5620 5570 5490 5440 5360 5595 5465 80 1650 500 3860 10 1 15800000 877 6.13 0.54 12 0.09 905.00 10261.00 9800 20240524 -43.37 4795 20241209 15.75 6050 -8.26 20250116 5240 5.92 20250102 9800 -43.37 20240524 4795 15.75 20241209 1.46 N 041930 500 80 억 143534 N N 12 N 00 N
5 20250306 130442 57 100.00 KOSDAQ 화학 N N N N N 5550 30 2 0.54 68535570 12443 62.86 5520 5570 5470 7170 3870 5520 5507.96 0.91 0 1415 5620 5570 5490 5440 5360 5595 5465 80 1650 500 3860 10 1 15800000 877 6.13 0.54 12 0.08 905.00 10261.00 9800 20240524 -43.37 4795 20241209 15.75 6050 -8.26 20250116 5240 5.92 20250102 9800 -43.37 20240524 4795 15.75 20241209 1.46 N 041930 500 80 억 143534 N N 12 N 00 N
6 20250306 120443 57 100.00 KOSDAQ 화학 N N N N N 5545 25 2 0.45 62185835 11295 57.06 5520 5570 5470 7170 3870 5520 5505.61 0.91 0 1050 5620 5570 5490 5440 5360 5595 5465 80 1650 500 3860 10 1 15800000 876 6.13 0.54 12 0.07 905.00 10261.00 9800 20240524 -43.42 4795 20241209 15.64 6050 -8.35 20250116 5240 5.82 20250102 9800 -43.42 20240524 4795 15.64 20241209 1.46 N 041930 500 80 억 143534 N N 12 N 00 N
7 20250306 110441 57 100.00 KOSDAQ 화학 N N N N N 5550 30 2 0.54 60879350 11059 55.87 5520 5570 5470 7170 3870 5520 5504.96 0.91 0 959 5620 5570 5490 5440 5360 5595 5465 80 1650 500 3860 10 1 15800000 877 6.13 0.54 12 0.07 905.00 10261.00 9800 20240524 -43.37 4795 20241209 15.75 6050 -8.26 20250116 5240 5.92 20250102 9800 -43.37 20240524 4795 15.75 20241209 1.46 N 041930 500 80 억 143534 N N 12 N 00 N
8 20250306 100442 57 100.00 KOSDAQ 화학 N N N N N 5550 30 2 0.54 16641050 3003 15.17 5520 5570 5510 7170 3870 5520 5541.48 0.91 0 653 5620 5570 5490 5440 5360 5595 5465 80 1650 500 3860 10 1 15800000 877 6.13 0.54 12 0.02 905.00 10261.00 9800 20240524 -43.37 4795 20241209 15.75 6050 -8.26 20250116 5240 5.92 20250102 9800 -43.37 20240524 4795 15.75 20241209 1.46 N 041930 500 80 억 143534 N N 12 N 00 N
9 20250306 090445 57 100.00 KOSDAQ 화학 N N N N N 5570 50 2 0.91 5400450 974 4.92 5520 5570 5520 7170 3870 5520 5544.61 0.91 0 30 5620 5570 5490 5440 5360 5595 5465 80 1650 500 3860 10 1 15800000 880 6.15 0.54 12 0.01 905.00 10261.00 9800 20240524 -43.16 4795 20241209 16.16 6050 -7.93 20250116 5240 6.30 20250102 9800 -43.16 20240524 4795 16.16 20241209 1.46 N 041930 500 80 억 143534 N N 12 N 00 N
10 20250305 160438 57 100.00 KOSDAQ 화학 N N N N N 5520 140 2 2.60 108530520 19785 72.42 5410 5540 5410 6990 3770 5380 5485.49 0.87 0 6257 5700 5540 5450 5290 5200 5495 5245 80 1610 500 3760 10 1 15800000 872 6.10 0.54 12 0.13 905.00 10261.00 9800 20240524 -43.67 4795 20241209 15.12 6050 -8.76 20250116 5240 5.34 20250102 9800 -43.67 20240524 4795 15.12 20241209 1.47 N 041930 500 80 억 137471 N N 12 N 00 N
11 20250305 150440 57 100.00 KOSDAQ 화학 N N N N N 5520 140 2 2.60 105948610 19316 70.70 5410 5540 5410 6990 3770 5380 5485.02 0.87 0 6071 5700 5540 5450 5290 5200 5495 5245 80 1610 500 3760 10 1 15800000 872 6.10 0.54 12 0.12 905.00 10261.00 9800 20240524 -43.67 4795 20241209 15.12 6050 -8.76 20250116 5240 5.34 20250102 9800 -43.67 20240524 4795 15.12 20241209 1.47 N 041930 500 80 억 137471 N N 35 N 00 N
12 20250305 140438 57 100.00 KOSDAQ 화학 N N N N N 5530 150 2 2.79 104516460 19056 69.75 5410 5540 5410 6990 3770 5380 5484.70 0.87 0 6003 5700 5540 5450 5290 5200 5495 5245 80 1610 500 3760 10 1 15800000 874 6.11 0.54 12 0.12 905.00 10261.00 9800 20240524 -43.57 4795 20241209 15.33 6050 -8.60 20250116 5240 5.53 20250102 9800 -43.57 20240524 4795 15.33 20241209 1.47 N 041930 500 80 억 137471 N N 35 N 00 N