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
413630/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
20250306,161202,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1723,-23,5,-1.32,31193760,18096,23.48,1720,1735,1717,2265,1223,1746,1723.79,2.10,0,-6463,1826,1785,1748,1707,1670,1767,1689,40,519,100,1040,1,1,40283425,694,12.86,1.80,12,0.04,134.00,957.00,5100,20240426,-66.22,1572,20241121,9.61,2075,-16.96,20250115,1645,4.74,20250210,5100,-66.22,20240426,1572,9.61,20241121,0.11,N,413630,100,40 억,,844762,N,N,0,N,00,N
20250306,151203,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1722,-24,5,-1.37,30266939,17558,22.79,1720,1735,1717,2265,1223,1746,1723.83,2.10,0,-6285,1826,1785,1748,1707,1670,1767,1689,40,519,100,1040,1,1,40283425,694,12.85,1.80,12,0.04,134.00,957.00,5100,20240426,-66.24,1572,20241121,9.54,2075,-17.01,20250115,1645,4.68,20250210,5100,-66.24,20240426,1572,9.54,20241121,0.11,N,413630,100,40 억,,844762,N,N,0,N,00,N
20250306,141202,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1719,-27,5,-1.55,26812743,15550,20.18,1720,1735,1717,2265,1223,1746,1724.29,2.10,0,-6221,1826,1785,1748,1707,1670,1767,1689,40,519,100,1040,1,1,40283425,692,12.83,1.80,12,0.04,134.00,957.00,5100,20240426,-66.29,1572,20241121,9.35,2075,-17.16,20250115,1645,4.50,20250210,5100,-66.29,20240426,1572,9.35,20241121,0.11,N,413630,100,40 억,,844762,N,N,0,N,00,N
20250306,131202,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1726,-20,5,-1.15,17586926,10193,13.23,1720,1735,1718,2265,1223,1746,1725.39,2.10,0,-3578,1826,1785,1748,1707,1670,1767,1689,40,519,100,1040,1,1,40283425,695,12.88,1.80,12,0.03,134.00,957.00,5100,20240426,-66.16,1572,20241121,9.80,2075,-16.82,20250115,1645,4.92,20250210,5100,-66.16,20240426,1572,9.80,20241121,0.11,N,413630,100,40 억,,844762,N,N,0,N,00,N
20250306,121201,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1725,-21,5,-1.20,14858216,8612,11.18,1720,1735,1718,2265,1223,1746,1725.29,2.10,0,-2793,1826,1785,1748,1707,1670,1767,1689,40,519,100,1040,1,1,40283425,695,12.87,1.80,12,0.02,134.00,957.00,5100,20240426,-66.18,1572,20241121,9.73,2075,-16.87,20250115,1645,4.86,20250210,5100,-66.18,20240426,1572,9.73,20241121,0.11,N,413630,100,40 억,,844762,N,N,0,N,00,N
20250306,111158,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1727,-19,5,-1.09,13295776,7707,10.00,1720,1735,1718,2265,1223,1746,1725.16,2.10,0,-2620,1826,1785,1748,1707,1670,1767,1689,40,519,100,1040,1,1,40283425,696,12.89,1.80,12,0.02,134.00,957.00,5100,20240426,-66.14,1572,20241121,9.86,2075,-16.77,20250115,1645,4.98,20250210,5100,-66.14,20240426,1572,9.86,20241121,0.11,N,413630,100,40 억,,844762,N,N,0,N,00,N
20250306,101201,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1731,-15,5,-0.86,9031087,5234,6.79,1720,1735,1718,2265,1223,1746,1725.47,2.10,0,-1572,1826,1785,1748,1707,1670,1767,1689,40,519,100,1040,1,1,40283425,697,12.92,1.81,12,0.01,134.00,957.00,5100,20240426,-66.06,1572,20241121,10.11,2075,-16.58,20250115,1645,5.23,20250210,5100,-66.06,20240426,1572,10.11,20241121,0.11,N,413630,100,40 억,,844762,N,N,0,N,00,N
20250306,091205,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1720,-26,5,-1.49,2363536,1373,1.78,1720,1735,1718,2265,1223,1746,1721.44,2.10,0,226,1826,1785,1748,1707,1670,1767,1689,40,519,100,1040,1,1,40283425,693,12.84,1.80,12,0.00,134.00,957.00,5100,20240426,-66.27,1572,20241121,9.41,2075,-17.11,20250115,1645,4.56,20250210,5100,-66.27,20240426,1572,9.41,20241121,0.11,N,413630,100,40 억,,844762,N,N,0,N,00,N
20250305,161145,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1746,37,2,2.17,133952781,77054,207.82,1760,1789,1711,2220,1197,1709,1738.43,2.08,0,12503,1903,1806,1739,1642,1575,1772,1608,40,511,100,1020,1,1,40283425,703,13.03,1.82,12,0.19,134.00,957.00,5100,20240426,-65.76,1572,20241121,11.07,2075,-15.86,20250115,1645,6.14,20250210,5100,-65.76,20240426,1572,11.07,20241121,0.13,N,413630,100,40 억,,836129,N,N,0,N,00,N
20250305,151153,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1737,28,2,1.64,133083760,76554,206.47,1760,1789,1711,2220,1197,1709,1738.43,2.08,0,12230,1903,1806,1739,1642,1575,1772,1608,40,511,100,1020,1,1,40283425,700,12.96,1.82,12,0.19,134.00,957.00,5100,20240426,-65.94,1572,20241121,10.50,2075,-16.29,20250115,1645,5.59,20250210,5100,-65.94,20240426,1572,10.50,20241121,0.13,N,413630,100,40 억,,836129,N,N,0,N,00,N
20250305,141153,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1744,35,2,2.05,110271894,63412,171.03,1760,1789,1711,2220,1197,1709,1738.98,2.08,0,11398,1903,1806,1739,1642,1575,1772,1608,40,511,100,1020,1,1,40283425,703,13.01,1.82,12,0.16,134.00,957.00,5100,20240426,-65.80,1572,20241121,10.94,2075,-15.95,20250115,1645,6.02,20250210,5100,-65.80,20240426,1572,10.94,20241121,0.13,N,413630,100,40 억,,836129,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 161202 57 100.00 KOSDAQ 화학 N N N N N 1723 -23 5 -1.32 31193760 18096 23.48 1720 1735 1717 2265 1223 1746 1723.79 2.10 0 -6463 1826 1785 1748 1707 1670 1767 1689 40 519 100 1040 1 1 40283425 694 12.86 1.80 12 0.04 134.00 957.00 5100 20240426 -66.22 1572 20241121 9.61 2075 -16.96 20250115 1645 4.74 20250210 5100 -66.22 20240426 1572 9.61 20241121 0.11 N 413630 100 40 억 844762 N N 0 N 00 N
3 20250306 151203 57 100.00 KOSDAQ 화학 N N N N N 1722 -24 5 -1.37 30266939 17558 22.79 1720 1735 1717 2265 1223 1746 1723.83 2.10 0 -6285 1826 1785 1748 1707 1670 1767 1689 40 519 100 1040 1 1 40283425 694 12.85 1.80 12 0.04 134.00 957.00 5100 20240426 -66.24 1572 20241121 9.54 2075 -17.01 20250115 1645 4.68 20250210 5100 -66.24 20240426 1572 9.54 20241121 0.11 N 413630 100 40 억 844762 N N 0 N 00 N
4 20250306 141202 57 100.00 KOSDAQ 화학 N N N N N 1719 -27 5 -1.55 26812743 15550 20.18 1720 1735 1717 2265 1223 1746 1724.29 2.10 0 -6221 1826 1785 1748 1707 1670 1767 1689 40 519 100 1040 1 1 40283425 692 12.83 1.80 12 0.04 134.00 957.00 5100 20240426 -66.29 1572 20241121 9.35 2075 -17.16 20250115 1645 4.50 20250210 5100 -66.29 20240426 1572 9.35 20241121 0.11 N 413630 100 40 억 844762 N N 0 N 00 N
5 20250306 131202 57 100.00 KOSDAQ 화학 N N N N N 1726 -20 5 -1.15 17586926 10193 13.23 1720 1735 1718 2265 1223 1746 1725.39 2.10 0 -3578 1826 1785 1748 1707 1670 1767 1689 40 519 100 1040 1 1 40283425 695 12.88 1.80 12 0.03 134.00 957.00 5100 20240426 -66.16 1572 20241121 9.80 2075 -16.82 20250115 1645 4.92 20250210 5100 -66.16 20240426 1572 9.80 20241121 0.11 N 413630 100 40 억 844762 N N 0 N 00 N
6 20250306 121201 57 100.00 KOSDAQ 화학 N N N N N 1725 -21 5 -1.20 14858216 8612 11.18 1720 1735 1718 2265 1223 1746 1725.29 2.10 0 -2793 1826 1785 1748 1707 1670 1767 1689 40 519 100 1040 1 1 40283425 695 12.87 1.80 12 0.02 134.00 957.00 5100 20240426 -66.18 1572 20241121 9.73 2075 -16.87 20250115 1645 4.86 20250210 5100 -66.18 20240426 1572 9.73 20241121 0.11 N 413630 100 40 억 844762 N N 0 N 00 N
7 20250306 111158 57 100.00 KOSDAQ 화학 N N N N N 1727 -19 5 -1.09 13295776 7707 10.00 1720 1735 1718 2265 1223 1746 1725.16 2.10 0 -2620 1826 1785 1748 1707 1670 1767 1689 40 519 100 1040 1 1 40283425 696 12.89 1.80 12 0.02 134.00 957.00 5100 20240426 -66.14 1572 20241121 9.86 2075 -16.77 20250115 1645 4.98 20250210 5100 -66.14 20240426 1572 9.86 20241121 0.11 N 413630 100 40 억 844762 N N 0 N 00 N
8 20250306 101201 57 100.00 KOSDAQ 화학 N N N N N 1731 -15 5 -0.86 9031087 5234 6.79 1720 1735 1718 2265 1223 1746 1725.47 2.10 0 -1572 1826 1785 1748 1707 1670 1767 1689 40 519 100 1040 1 1 40283425 697 12.92 1.81 12 0.01 134.00 957.00 5100 20240426 -66.06 1572 20241121 10.11 2075 -16.58 20250115 1645 5.23 20250210 5100 -66.06 20240426 1572 10.11 20241121 0.11 N 413630 100 40 억 844762 N N 0 N 00 N
9 20250306 091205 57 100.00 KOSDAQ 화학 N N N N N 1720 -26 5 -1.49 2363536 1373 1.78 1720 1735 1718 2265 1223 1746 1721.44 2.10 0 226 1826 1785 1748 1707 1670 1767 1689 40 519 100 1040 1 1 40283425 693 12.84 1.80 12 0.00 134.00 957.00 5100 20240426 -66.27 1572 20241121 9.41 2075 -17.11 20250115 1645 4.56 20250210 5100 -66.27 20240426 1572 9.41 20241121 0.11 N 413630 100 40 억 844762 N N 0 N 00 N
10 20250305 161145 57 100.00 KOSDAQ 화학 N N N N N 1746 37 2 2.17 133952781 77054 207.82 1760 1789 1711 2220 1197 1709 1738.43 2.08 0 12503 1903 1806 1739 1642 1575 1772 1608 40 511 100 1020 1 1 40283425 703 13.03 1.82 12 0.19 134.00 957.00 5100 20240426 -65.76 1572 20241121 11.07 2075 -15.86 20250115 1645 6.14 20250210 5100 -65.76 20240426 1572 11.07 20241121 0.13 N 413630 100 40 억 836129 N N 0 N 00 N
11 20250305 151153 57 100.00 KOSDAQ 화학 N N N N N 1737 28 2 1.64 133083760 76554 206.47 1760 1789 1711 2220 1197 1709 1738.43 2.08 0 12230 1903 1806 1739 1642 1575 1772 1608 40 511 100 1020 1 1 40283425 700 12.96 1.82 12 0.19 134.00 957.00 5100 20240426 -65.94 1572 20241121 10.50 2075 -16.29 20250115 1645 5.59 20250210 5100 -65.94 20240426 1572 10.50 20241121 0.13 N 413630 100 40 억 836129 N N 0 N 00 N
12 20250305 141153 57 100.00 KOSDAQ 화학 N N N N N 1744 35 2 2.05 110271894 63412 171.03 1760 1789 1711 2220 1197 1709 1738.98 2.08 0 11398 1903 1806 1739 1642 1575 1772 1608 40 511 100 1020 1 1 40283425 703 13.01 1.82 12 0.16 134.00 957.00 5100 20240426 -65.80 1572 20241121 10.94 2075 -15.95 20250115 1645 6.02 20250210 5100 -65.80 20240426 1572 10.94 20241121 0.13 N 413630 100 40 억 836129 N N 0 N 00 N