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
137950/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
20250306,160812,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3905,-30,5,-0.76,102156978,26024,32.24,4010,4010,3900,5110,2755,3935,3925.51,1.59,0,-4673,4131,4032,3921,3822,3711,4082,3872,111,1175,500,2750,5,1,22267814,870,4.19,0.52,12,0.12,933.00,7472.00,7040,20240222,-44.53,3450,20250203,13.19,4155,-6.02,20250106,3450,13.19,20250203,6900,-43.41,20240327,3450,13.19,20250203,2.66,N,137950,500,111 억,,353695,N,N,0,N,00,N
20250306,150811,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3925,-10,5,-0.25,92543863,23564,29.19,4010,4010,3900,5110,2755,3935,3927.34,1.59,0,-2323,4131,4032,3921,3822,3711,4082,3872,111,1175,500,2750,5,1,22267814,874,4.21,0.53,12,0.11,933.00,7472.00,7040,20240222,-44.25,3450,20250203,13.77,4155,-5.54,20250106,3450,13.77,20250203,6900,-43.12,20240327,3450,13.77,20250203,2.66,N,137950,500,111 억,,353695,N,N,0,N,00,N
20250306,140810,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3930,-5,5,-0.13,86746183,22086,27.36,4010,4010,3900,5110,2755,3935,3927.65,1.59,0,-2363,4131,4032,3921,3822,3711,4082,3872,111,1175,500,2750,5,1,22267814,875,4.21,0.53,12,0.10,933.00,7472.00,7040,20240222,-44.18,3450,20250203,13.91,4155,-5.42,20250106,3450,13.91,20250203,6900,-43.04,20240327,3450,13.91,20250203,2.66,N,137950,500,111 억,,353695,N,N,0,N,00,N
20250306,130812,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3930,-5,5,-0.13,79413362,20216,25.05,4010,4010,3900,5110,2755,3935,3928.24,1.59,0,-2491,4131,4032,3921,3822,3711,4082,3872,111,1175,500,2750,5,1,22267814,875,4.21,0.53,12,0.09,933.00,7472.00,7040,20240222,-44.18,3450,20250203,13.91,4155,-5.42,20250106,3450,13.91,20250203,6900,-43.04,20240327,3450,13.91,20250203,2.66,N,137950,500,111 억,,353695,N,N,0,N,00,N
20250306,120810,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3915,-20,5,-0.51,61821092,15730,19.49,4010,4010,3900,5110,2755,3935,3930.14,1.59,0,-3601,4131,4032,3921,3822,3711,4082,3872,111,1175,500,2750,5,1,22267814,872,4.20,0.52,12,0.07,933.00,7472.00,7040,20240222,-44.39,3450,20250203,13.48,4155,-5.78,20250106,3450,13.48,20250203,6900,-43.26,20240327,3450,13.48,20250203,2.66,N,137950,500,111 억,,353695,N,N,0,N,00,N
20250306,110807,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3925,-10,5,-0.25,61017862,15525,19.23,4010,4010,3900,5110,2755,3935,3930.30,1.59,0,-3553,4131,4032,3921,3822,3711,4082,3872,111,1175,500,2750,5,1,22267814,874,4.21,0.53,12,0.07,933.00,7472.00,7040,20240222,-44.25,3450,20250203,13.77,4155,-5.54,20250106,3450,13.77,20250203,6900,-43.12,20240327,3450,13.77,20250203,2.66,N,137950,500,111 억,,353695,N,N,0,N,00,N
20250306,100810,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3925,-10,5,-0.25,28640307,7239,8.97,4010,4010,3925,5110,2755,3935,3956.39,1.59,0,-2708,4131,4032,3921,3822,3711,4082,3872,111,1175,500,2750,5,1,22267814,874,4.21,0.53,12,0.03,933.00,7472.00,7040,20240222,-44.25,3450,20250203,13.77,4155,-5.54,20250106,3450,13.77,20250203,6900,-43.12,20240327,3450,13.77,20250203,2.66,N,137950,500,111 억,,353695,N,N,0,N,00,N
20250306,090813,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3985,50,2,1.27,7223675,1806,2.24,4010,4010,3950,5110,2755,3935,3999.82,1.59,0,-882,4131,4032,3921,3822,3711,4082,3872,111,1175,500,2750,5,1,22267814,887,4.27,0.53,12,0.01,933.00,7472.00,7040,20240222,-43.39,3450,20250203,15.51,4155,-4.09,20250106,3450,15.51,20250203,6900,-42.25,20240327,3450,15.51,20250203,2.66,N,137950,500,111 억,,353695,N,N,0,N,00,N
20250305,160802,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3935,75,2,1.94,316744895,80370,172.90,3810,4020,3810,5010,2705,3860,3941.10,1.60,0,-1255,4040,3950,3865,3775,3690,3907,3732,111,1150,500,2700,5,1,22267814,876,4.22,0.53,12,0.36,933.00,7472.00,7040,20240222,-44.11,3450,20250203,14.06,4155,-5.29,20250106,3450,14.06,20250203,6900,-42.97,20240305,3450,14.06,20250203,2.67,N,137950,500,111 억,,355172,N,N,0,N,00,N
20250305,150805,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3940,80,2,2.07,306173890,77683,167.12,3810,4020,3810,5010,2705,3860,3941.32,1.60,0,-1382,4040,3950,3865,3775,3690,3907,3732,111,1150,500,2700,5,1,22267814,877,4.22,0.53,12,0.35,933.00,7472.00,7040,20240222,-44.03,3450,20250203,14.20,4155,-5.17,20250106,3450,14.20,20250203,6900,-42.90,20240305,3450,14.20,20250203,2.67,N,137950,500,111 억,,355172,N,N,0,N,00,N
20250305,140804,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3935,75,2,1.94,302067665,76641,164.88,3810,4020,3810,5010,2705,3860,3941.33,1.60,0,-1347,4040,3950,3865,3775,3690,3907,3732,111,1150,500,2700,5,1,22267814,876,4.22,0.53,12,0.34,933.00,7472.00,7040,20240222,-44.11,3450,20250203,14.06,4155,-5.29,20250106,3450,14.06,20250203,6900,-42.97,20240305,3450,14.06,20250203,2.67,N,137950,500,111 억,,355172,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 160812 57 100.00 KOSDAQ 화학 N N N N N 3905 -30 5 -0.76 102156978 26024 32.24 4010 4010 3900 5110 2755 3935 3925.51 1.59 0 -4673 4131 4032 3921 3822 3711 4082 3872 111 1175 500 2750 5 1 22267814 870 4.19 0.52 12 0.12 933.00 7472.00 7040 20240222 -44.53 3450 20250203 13.19 4155 -6.02 20250106 3450 13.19 20250203 6900 -43.41 20240327 3450 13.19 20250203 2.66 N 137950 500 111 억 353695 N N 0 N 00 N
3 20250306 150811 57 100.00 KOSDAQ 화학 N N N N N 3925 -10 5 -0.25 92543863 23564 29.19 4010 4010 3900 5110 2755 3935 3927.34 1.59 0 -2323 4131 4032 3921 3822 3711 4082 3872 111 1175 500 2750 5 1 22267814 874 4.21 0.53 12 0.11 933.00 7472.00 7040 20240222 -44.25 3450 20250203 13.77 4155 -5.54 20250106 3450 13.77 20250203 6900 -43.12 20240327 3450 13.77 20250203 2.66 N 137950 500 111 억 353695 N N 0 N 00 N
4 20250306 140810 57 100.00 KOSDAQ 화학 N N N N N 3930 -5 5 -0.13 86746183 22086 27.36 4010 4010 3900 5110 2755 3935 3927.65 1.59 0 -2363 4131 4032 3921 3822 3711 4082 3872 111 1175 500 2750 5 1 22267814 875 4.21 0.53 12 0.10 933.00 7472.00 7040 20240222 -44.18 3450 20250203 13.91 4155 -5.42 20250106 3450 13.91 20250203 6900 -43.04 20240327 3450 13.91 20250203 2.66 N 137950 500 111 억 353695 N N 0 N 00 N
5 20250306 130812 57 100.00 KOSDAQ 화학 N N N N N 3930 -5 5 -0.13 79413362 20216 25.05 4010 4010 3900 5110 2755 3935 3928.24 1.59 0 -2491 4131 4032 3921 3822 3711 4082 3872 111 1175 500 2750 5 1 22267814 875 4.21 0.53 12 0.09 933.00 7472.00 7040 20240222 -44.18 3450 20250203 13.91 4155 -5.42 20250106 3450 13.91 20250203 6900 -43.04 20240327 3450 13.91 20250203 2.66 N 137950 500 111 억 353695 N N 0 N 00 N
6 20250306 120810 57 100.00 KOSDAQ 화학 N N N N N 3915 -20 5 -0.51 61821092 15730 19.49 4010 4010 3900 5110 2755 3935 3930.14 1.59 0 -3601 4131 4032 3921 3822 3711 4082 3872 111 1175 500 2750 5 1 22267814 872 4.20 0.52 12 0.07 933.00 7472.00 7040 20240222 -44.39 3450 20250203 13.48 4155 -5.78 20250106 3450 13.48 20250203 6900 -43.26 20240327 3450 13.48 20250203 2.66 N 137950 500 111 억 353695 N N 0 N 00 N
7 20250306 110807 57 100.00 KOSDAQ 화학 N N N N N 3925 -10 5 -0.25 61017862 15525 19.23 4010 4010 3900 5110 2755 3935 3930.30 1.59 0 -3553 4131 4032 3921 3822 3711 4082 3872 111 1175 500 2750 5 1 22267814 874 4.21 0.53 12 0.07 933.00 7472.00 7040 20240222 -44.25 3450 20250203 13.77 4155 -5.54 20250106 3450 13.77 20250203 6900 -43.12 20240327 3450 13.77 20250203 2.66 N 137950 500 111 억 353695 N N 0 N 00 N
8 20250306 100810 57 100.00 KOSDAQ 화학 N N N N N 3925 -10 5 -0.25 28640307 7239 8.97 4010 4010 3925 5110 2755 3935 3956.39 1.59 0 -2708 4131 4032 3921 3822 3711 4082 3872 111 1175 500 2750 5 1 22267814 874 4.21 0.53 12 0.03 933.00 7472.00 7040 20240222 -44.25 3450 20250203 13.77 4155 -5.54 20250106 3450 13.77 20250203 6900 -43.12 20240327 3450 13.77 20250203 2.66 N 137950 500 111 억 353695 N N 0 N 00 N
9 20250306 090813 57 100.00 KOSDAQ 화학 N N N N N 3985 50 2 1.27 7223675 1806 2.24 4010 4010 3950 5110 2755 3935 3999.82 1.59 0 -882 4131 4032 3921 3822 3711 4082 3872 111 1175 500 2750 5 1 22267814 887 4.27 0.53 12 0.01 933.00 7472.00 7040 20240222 -43.39 3450 20250203 15.51 4155 -4.09 20250106 3450 15.51 20250203 6900 -42.25 20240327 3450 15.51 20250203 2.66 N 137950 500 111 억 353695 N N 0 N 00 N
10 20250305 160802 57 100.00 KOSDAQ 화학 N N N N N 3935 75 2 1.94 316744895 80370 172.90 3810 4020 3810 5010 2705 3860 3941.10 1.60 0 -1255 4040 3950 3865 3775 3690 3907 3732 111 1150 500 2700 5 1 22267814 876 4.22 0.53 12 0.36 933.00 7472.00 7040 20240222 -44.11 3450 20250203 14.06 4155 -5.29 20250106 3450 14.06 20250203 6900 -42.97 20240305 3450 14.06 20250203 2.67 N 137950 500 111 억 355172 N N 0 N 00 N
11 20250305 150805 57 100.00 KOSDAQ 화학 N N N N N 3940 80 2 2.07 306173890 77683 167.12 3810 4020 3810 5010 2705 3860 3941.32 1.60 0 -1382 4040 3950 3865 3775 3690 3907 3732 111 1150 500 2700 5 1 22267814 877 4.22 0.53 12 0.35 933.00 7472.00 7040 20240222 -44.03 3450 20250203 14.20 4155 -5.17 20250106 3450 14.20 20250203 6900 -42.90 20240305 3450 14.20 20250203 2.67 N 137950 500 111 억 355172 N N 0 N 00 N
12 20250305 140804 57 100.00 KOSDAQ 화학 N N N N N 3935 75 2 1.94 302067665 76641 164.88 3810 4020 3810 5010 2705 3860 3941.33 1.60 0 -1347 4040 3950 3865 3775 3690 3907 3732 111 1150 500 2700 5 1 22267814 876 4.22 0.53 12 0.34 933.00 7472.00 7040 20240222 -44.11 3450 20250203 14.06 4155 -5.29 20250106 3450 14.06 20250203 6900 -42.97 20240305 3450 14.06 20250203 2.67 N 137950 500 111 억 355172 N N 0 N 00 N