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
101240/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
20250306,160724,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,4380,-110,5,-2.45,3537961904,781826,14.16,4525,4750,4285,5830,3145,4490,4525.41,2.12,0,-57999,5763,5126,4603,3966,3443,5445,4285,52,1340,500,3140,5,1,10340947,453,13.23,0.59,12,7.56,331.00,7450.00,6230,20240820,-29.70,3475,20241209,26.04,5240,-16.41,20250305,3790,15.57,20250102,6230,-29.70,20240820,3475,26.04,20241209,2.93,N,101240,500,51 억,,219393,N,N,0,N,00,N
20250306,150723,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,4390,-100,5,-2.23,3284212069,723530,13.10,4525,4750,4365,5830,3145,4490,4539.15,2.12,0,-63676,5763,5126,4603,3966,3443,5445,4285,52,1340,500,3140,5,1,10340947,454,13.26,0.59,12,7.00,331.00,7450.00,6230,20240820,-29.53,3475,20241209,26.33,5240,-16.22,20250305,3790,15.83,20250102,6230,-29.53,20240820,3475,26.33,20241209,2.93,N,101240,500,51 억,,219393,N,N,0,N,00,N
20250306,140722,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,4465,-25,5,-0.56,2947115887,647114,11.72,4525,4750,4435,5830,3145,4490,4554.25,2.12,0,-63930,5763,5126,4603,3966,3443,5445,4285,52,1340,500,3140,5,1,10340947,462,13.49,0.60,12,6.26,331.00,7450.00,6230,20240820,-28.33,3475,20241209,28.49,5240,-14.79,20250305,3790,17.81,20250102,6230,-28.33,20240820,3475,28.49,20241209,2.93,N,101240,500,51 억,,219393,N,N,0,N,00,N
20250306,130724,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,4485,-5,5,-0.11,2790881436,612188,11.09,4525,4750,4435,5830,3145,4490,4558.86,2.12,0,-58539,5763,5126,4603,3966,3443,5445,4285,52,1340,500,3140,5,1,10340947,464,13.55,0.60,12,5.92,331.00,7450.00,6230,20240820,-28.01,3475,20241209,29.06,5240,-14.41,20250305,3790,18.34,20250102,6230,-28.01,20240820,3475,29.06,20241209,2.93,N,101240,500,51 억,,219393,N,N,0,N,00,N
20250306,120723,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,4505,15,2,0.33,2652665391,581434,10.53,4525,4750,4435,5830,3145,4490,4562.28,2.12,0,-57438,5763,5126,4603,3966,3443,5445,4285,52,1340,500,3140,5,1,10340947,466,13.61,0.60,12,5.62,331.00,7450.00,6230,20240820,-27.69,3475,20241209,29.64,5240,-14.03,20250305,3790,18.87,20250102,6230,-27.69,20240820,3475,29.64,20241209,2.93,N,101240,500,51 억,,219393,N,N,0,N,00,N
20250306,110720,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,4495,5,2,0.11,2403635246,526011,9.53,4525,4750,4435,5830,3145,4490,4569.55,2.12,0,-49546,5763,5126,4603,3966,3443,5445,4285,52,1340,500,3140,5,1,10340947,465,13.58,0.60,12,5.09,331.00,7450.00,6230,20240820,-27.85,3475,20241209,29.35,5240,-14.22,20250305,3790,18.60,20250102,6230,-27.85,20240820,3475,29.35,20241209,2.93,N,101240,500,51 억,,219393,N,N,0,N,00,N
20250306,100722,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,4462,-28,5,-0.62,1128341180,248282,4.50,4525,4690,4440,5830,3145,4490,4544.60,2.12,0,-24633,5763,5126,4603,3966,3443,5445,4285,52,1340,500,3140,5,1,10340947,461,13.48,0.60,12,2.40,331.00,7450.00,6230,20240820,-28.38,3475,20241209,28.40,5240,-14.85,20250305,3790,17.73,20250102,6230,-28.38,20240820,3475,28.40,20241209,2.93,N,101240,500,51 억,,219393,N,N,0,N,00,N
20250306,090726,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,4620,130,2,2.90,483631257,105360,1.91,4525,4690,4517,5830,3145,4490,4590.27,2.12,0,-10317,5763,5126,4603,3966,3443,5445,4285,52,1340,500,3140,5,1,10340947,478,13.96,0.62,12,1.02,331.00,7450.00,6230,20240820,-25.84,3475,20241209,32.95,5240,-11.83,20250305,3790,21.90,20250102,6230,-25.84,20240820,3475,32.95,20241209,2.93,N,101240,500,51 억,,219393,N,N,0,N,00,N
20250305,160715,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,4490,420,2,10.32,25911015634,5493948,1476.30,4095,5240,4080,5290,2850,4070,4716.41,1.65,0,47929,4416,4242,4146,3972,3876,4195,3925,52,1220,500,2840,5,1,10340947,464,13.56,0.60,12,53.13,331.00,7450.00,6230,20240820,-27.93,3475,20241209,29.21,5240,-14.31,20250305,3790,18.47,20250102,6230,-27.93,20240820,3475,29.21,20241209,2.14,N,101240,500,51 억,,170575,N,N,0,N,00,N
20250305,150718,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,4510,440,2,10.81,25475288094,5397051,1450.26,4095,5240,4080,5290,2850,4070,4720.33,1.65,0,31503,4416,4242,4146,3972,3876,4195,3925,52,1220,500,2840,5,1,10340947,466,13.63,0.61,12,52.19,331.00,7450.00,6230,20240820,-27.61,3475,20241209,29.78,5240,-13.93,20250305,3790,19.00,20250102,6230,-27.61,20240820,3475,29.78,20241209,2.14,N,101240,500,51 억,,170575,N,N,0,N,00,N
20250305,140716,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,4605,535,2,13.14,24287604245,5137212,1380.44,4095,5240,4080,5290,2850,4070,4727.89,1.65,0,7259,4416,4242,4146,3972,3876,4195,3925,52,1220,500,2840,5,1,10340947,476,13.91,0.62,12,49.68,331.00,7450.00,6230,20240820,-26.08,3475,20241209,32.52,5240,-12.12,20250305,3790,21.50,20250102,6230,-26.08,20240820,3475,32.52,20241209,2.14,N,101240,500,51 억,,170575,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 160724 57 100.00 KOSDAQ 화학 N N N N N 4380 -110 5 -2.45 3537961904 781826 14.16 4525 4750 4285 5830 3145 4490 4525.41 2.12 0 -57999 5763 5126 4603 3966 3443 5445 4285 52 1340 500 3140 5 1 10340947 453 13.23 0.59 12 7.56 331.00 7450.00 6230 20240820 -29.70 3475 20241209 26.04 5240 -16.41 20250305 3790 15.57 20250102 6230 -29.70 20240820 3475 26.04 20241209 2.93 N 101240 500 51 억 219393 N N 0 N 00 N
3 20250306 150723 57 100.00 KOSDAQ 화학 N N N N N 4390 -100 5 -2.23 3284212069 723530 13.10 4525 4750 4365 5830 3145 4490 4539.15 2.12 0 -63676 5763 5126 4603 3966 3443 5445 4285 52 1340 500 3140 5 1 10340947 454 13.26 0.59 12 7.00 331.00 7450.00 6230 20240820 -29.53 3475 20241209 26.33 5240 -16.22 20250305 3790 15.83 20250102 6230 -29.53 20240820 3475 26.33 20241209 2.93 N 101240 500 51 억 219393 N N 0 N 00 N
4 20250306 140722 57 100.00 KOSDAQ 화학 N N N N N 4465 -25 5 -0.56 2947115887 647114 11.72 4525 4750 4435 5830 3145 4490 4554.25 2.12 0 -63930 5763 5126 4603 3966 3443 5445 4285 52 1340 500 3140 5 1 10340947 462 13.49 0.60 12 6.26 331.00 7450.00 6230 20240820 -28.33 3475 20241209 28.49 5240 -14.79 20250305 3790 17.81 20250102 6230 -28.33 20240820 3475 28.49 20241209 2.93 N 101240 500 51 억 219393 N N 0 N 00 N
5 20250306 130724 57 100.00 KOSDAQ 화학 N N N N N 4485 -5 5 -0.11 2790881436 612188 11.09 4525 4750 4435 5830 3145 4490 4558.86 2.12 0 -58539 5763 5126 4603 3966 3443 5445 4285 52 1340 500 3140 5 1 10340947 464 13.55 0.60 12 5.92 331.00 7450.00 6230 20240820 -28.01 3475 20241209 29.06 5240 -14.41 20250305 3790 18.34 20250102 6230 -28.01 20240820 3475 29.06 20241209 2.93 N 101240 500 51 억 219393 N N 0 N 00 N
6 20250306 120723 57 100.00 KOSDAQ 화학 N N N N N 4505 15 2 0.33 2652665391 581434 10.53 4525 4750 4435 5830 3145 4490 4562.28 2.12 0 -57438 5763 5126 4603 3966 3443 5445 4285 52 1340 500 3140 5 1 10340947 466 13.61 0.60 12 5.62 331.00 7450.00 6230 20240820 -27.69 3475 20241209 29.64 5240 -14.03 20250305 3790 18.87 20250102 6230 -27.69 20240820 3475 29.64 20241209 2.93 N 101240 500 51 억 219393 N N 0 N 00 N
7 20250306 110720 57 100.00 KOSDAQ 화학 N N N N N 4495 5 2 0.11 2403635246 526011 9.53 4525 4750 4435 5830 3145 4490 4569.55 2.12 0 -49546 5763 5126 4603 3966 3443 5445 4285 52 1340 500 3140 5 1 10340947 465 13.58 0.60 12 5.09 331.00 7450.00 6230 20240820 -27.85 3475 20241209 29.35 5240 -14.22 20250305 3790 18.60 20250102 6230 -27.85 20240820 3475 29.35 20241209 2.93 N 101240 500 51 억 219393 N N 0 N 00 N
8 20250306 100722 57 100.00 KOSDAQ 화학 N N N N N 4462 -28 5 -0.62 1128341180 248282 4.50 4525 4690 4440 5830 3145 4490 4544.60 2.12 0 -24633 5763 5126 4603 3966 3443 5445 4285 52 1340 500 3140 5 1 10340947 461 13.48 0.60 12 2.40 331.00 7450.00 6230 20240820 -28.38 3475 20241209 28.40 5240 -14.85 20250305 3790 17.73 20250102 6230 -28.38 20240820 3475 28.40 20241209 2.93 N 101240 500 51 억 219393 N N 0 N 00 N
9 20250306 090726 57 100.00 KOSDAQ 화학 N N N N N 4620 130 2 2.90 483631257 105360 1.91 4525 4690 4517 5830 3145 4490 4590.27 2.12 0 -10317 5763 5126 4603 3966 3443 5445 4285 52 1340 500 3140 5 1 10340947 478 13.96 0.62 12 1.02 331.00 7450.00 6230 20240820 -25.84 3475 20241209 32.95 5240 -11.83 20250305 3790 21.90 20250102 6230 -25.84 20240820 3475 32.95 20241209 2.93 N 101240 500 51 억 219393 N N 0 N 00 N
10 20250305 160715 57 100.00 KOSDAQ 화학 N N N N N 4490 420 2 10.32 25911015634 5493948 1476.30 4095 5240 4080 5290 2850 4070 4716.41 1.65 0 47929 4416 4242 4146 3972 3876 4195 3925 52 1220 500 2840 5 1 10340947 464 13.56 0.60 12 53.13 331.00 7450.00 6230 20240820 -27.93 3475 20241209 29.21 5240 -14.31 20250305 3790 18.47 20250102 6230 -27.93 20240820 3475 29.21 20241209 2.14 N 101240 500 51 억 170575 N N 0 N 00 N
11 20250305 150718 57 100.00 KOSDAQ 화학 N N N N N 4510 440 2 10.81 25475288094 5397051 1450.26 4095 5240 4080 5290 2850 4070 4720.33 1.65 0 31503 4416 4242 4146 3972 3876 4195 3925 52 1220 500 2840 5 1 10340947 466 13.63 0.61 12 52.19 331.00 7450.00 6230 20240820 -27.61 3475 20241209 29.78 5240 -13.93 20250305 3790 19.00 20250102 6230 -27.61 20240820 3475 29.78 20241209 2.14 N 101240 500 51 억 170575 N N 0 N 00 N
12 20250305 140716 57 100.00 KOSDAQ 화학 N N N N N 4605 535 2 13.14 24287604245 5137212 1380.44 4095 5240 4080 5290 2850 4070 4727.89 1.65 0 7259 4416 4242 4146 3972 3876 4195 3925 52 1220 500 2840 5 1 10340947 476 13.91 0.62 12 49.68 331.00 7450.00 6230 20240820 -26.08 3475 20241209 32.52 5240 -12.12 20250305 3790 21.50 20250102 6230 -26.08 20240820 3475 32.52 20241209 2.14 N 101240 500 51 억 170575 N N 0 N 00 N