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
475660/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
20250306,161257,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,5540,30,2,0.54,175607120,31789,85.66,5560,5590,5450,7160,3860,5510,5524.15,0.82,0,5489,5703,5606,5503,5406,5303,5655,5455,40,1650,500,3850,10,1,7929835,439,-35.97,-8.72,12,0.40,-154.00,-635.00,11480,20241118,-51.74,5190,20250210,6.74,7030,-21.19,20250226,5190,6.74,20250210,11480,-51.74,20241118,5190,6.74,20250210,1.39,N,475660,500,39 억,,64836,N,N,0,N,00,N
20250306,151257,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,5540,30,2,0.54,170961640,30948,83.39,5560,5590,5450,7160,3860,5510,5524.16,0.82,0,5263,5703,5606,5503,5406,5303,5655,5455,40,1650,500,3850,10,1,7929835,439,-35.97,-8.72,12,0.39,-154.00,-635.00,11480,20241118,-51.74,5190,20250210,6.74,7030,-21.19,20250226,5190,6.74,20250210,11480,-51.74,20241118,5190,6.74,20250210,1.39,N,475660,500,39 억,,64836,N,N,0,N,00,N
20250306,141256,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,5550,40,2,0.73,125553320,22730,61.25,5560,5590,5450,7160,3860,5510,5523.68,0.82,0,3657,5703,5606,5503,5406,5303,5655,5455,40,1650,500,3850,10,1,7929835,440,-36.04,-8.74,12,0.29,-154.00,-635.00,11480,20241118,-51.66,5190,20250210,6.94,7030,-21.05,20250226,5190,6.94,20250210,11480,-51.66,20241118,5190,6.94,20250210,1.39,N,475660,500,39 억,,64836,N,N,0,N,00,N
20250306,131256,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,5540,30,2,0.54,103925905,18818,50.71,5560,5590,5450,7160,3860,5510,5522.69,0.82,0,477,5703,5606,5503,5406,5303,5655,5455,40,1650,500,3850,10,1,7929835,439,-35.97,-8.72,12,0.24,-154.00,-635.00,11480,20241118,-51.74,5190,20250210,6.74,7030,-21.19,20250226,5190,6.74,20250210,11480,-51.74,20241118,5190,6.74,20250210,1.39,N,475660,500,39 억,,64836,N,N,0,N,00,N
20250306,121255,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,5550,40,2,0.73,89446000,16199,43.65,5560,5590,5450,7160,3860,5510,5521.70,0.82,0,-698,5703,5606,5503,5406,5303,5655,5455,40,1650,500,3850,10,1,7929835,440,-36.04,-8.74,12,0.20,-154.00,-635.00,11480,20241118,-51.66,5190,20250210,6.94,7030,-21.05,20250226,5190,6.94,20250210,11480,-51.66,20241118,5190,6.94,20250210,1.39,N,475660,500,39 억,,64836,N,N,0,N,00,N
20250306,111252,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,5590,80,2,1.45,75872805,13764,37.09,5560,5590,5450,7160,3860,5510,5512.41,0.82,0,-543,5703,5606,5503,5406,5303,5655,5455,40,1650,500,3850,10,1,7929835,443,-36.30,-8.80,12,0.17,-154.00,-635.00,11480,20241118,-51.31,5190,20250210,7.71,7030,-20.48,20250226,5190,7.71,20250210,11480,-51.31,20241118,5190,7.71,20250210,1.39,N,475660,500,39 억,,64836,N,N,0,N,00,N
20250306,101254,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,5530,20,2,0.36,56553675,10281,27.70,5560,5590,5450,7160,3860,5510,5500.80,0.82,0,1185,5703,5606,5503,5406,5303,5655,5455,40,1650,500,3850,10,1,7929835,439,-35.91,-8.71,12,0.13,-154.00,-635.00,11480,20241118,-51.83,5190,20250210,6.55,7030,-21.34,20250226,5190,6.55,20250210,11480,-51.83,20241118,5190,6.55,20250210,1.39,N,475660,500,39 억,,64836,N,N,0,N,00,N
20250306,091300,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,5560,50,2,0.91,4158940,750,2.02,5560,5590,5530,7160,3860,5510,5545.25,0.82,0,-548,5703,5606,5503,5406,5303,5655,5455,40,1650,500,3850,10,1,7929835,441,-36.10,-8.76,12,0.01,-154.00,-635.00,11480,20241118,-51.57,5190,20250210,7.13,7030,-20.91,20250226,5190,7.13,20250210,11480,-51.57,20241118,5190,7.13,20250210,1.39,N,475660,500,39 억,,64836,N,N,0,N,00,N
20250305,161238,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,5510,60,2,1.10,202041890,36560,52.74,5400,5600,5400,7080,3820,5450,5526.38,0.69,0,10450,5676,5562,5456,5342,5236,5620,5400,40,1630,500,3810,10,1,7929835,437,-35.78,-8.68,12,0.46,-154.00,-635.00,11480,20241118,-52.00,5190,20250210,6.17,7030,-21.62,20250226,5190,6.17,20250210,11480,-52.00,20241118,5190,6.17,20250210,1.44,N,475660,500,39 억,,54381,N,N,0,N,00,N
20250305,151245,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,5570,120,2,2.20,176308030,31913,46.04,5400,5600,5400,7080,3820,5450,5524.70,0.69,0,9687,5676,5562,5456,5342,5236,5620,5400,40,1630,500,3810,10,1,7929835,442,-36.17,-8.77,12,0.40,-154.00,-635.00,11480,20241118,-51.48,5190,20250210,7.32,7030,-20.77,20250226,5190,7.32,20250210,11480,-51.48,20241118,5190,7.32,20250210,1.44,N,475660,500,39 억,,54381,N,N,0,N,00,N
20250305,141246,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,5540,90,2,1.65,135152185,24514,35.37,5400,5600,5400,7080,3820,5450,5513.32,0.69,0,7569,5676,5562,5456,5342,5236,5620,5400,40,1630,500,3810,10,1,7929835,439,-35.97,-8.72,12,0.31,-154.00,-635.00,11480,20241118,-51.74,5190,20250210,6.74,7030,-21.19,20250226,5190,6.74,20250210,11480,-51.74,20241118,5190,6.74,20250210,1.44,N,475660,500,39 억,,54381,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 161257 57 100.00 KOSDAQ 화학 N N N N N 5540 30 2 0.54 175607120 31789 85.66 5560 5590 5450 7160 3860 5510 5524.15 0.82 0 5489 5703 5606 5503 5406 5303 5655 5455 40 1650 500 3850 10 1 7929835 439 -35.97 -8.72 12 0.40 -154.00 -635.00 11480 20241118 -51.74 5190 20250210 6.74 7030 -21.19 20250226 5190 6.74 20250210 11480 -51.74 20241118 5190 6.74 20250210 1.39 N 475660 500 39 억 64836 N N 0 N 00 N
3 20250306 151257 57 100.00 KOSDAQ 화학 N N N N N 5540 30 2 0.54 170961640 30948 83.39 5560 5590 5450 7160 3860 5510 5524.16 0.82 0 5263 5703 5606 5503 5406 5303 5655 5455 40 1650 500 3850 10 1 7929835 439 -35.97 -8.72 12 0.39 -154.00 -635.00 11480 20241118 -51.74 5190 20250210 6.74 7030 -21.19 20250226 5190 6.74 20250210 11480 -51.74 20241118 5190 6.74 20250210 1.39 N 475660 500 39 억 64836 N N 0 N 00 N
4 20250306 141256 57 100.00 KOSDAQ 화학 N N N N N 5550 40 2 0.73 125553320 22730 61.25 5560 5590 5450 7160 3860 5510 5523.68 0.82 0 3657 5703 5606 5503 5406 5303 5655 5455 40 1650 500 3850 10 1 7929835 440 -36.04 -8.74 12 0.29 -154.00 -635.00 11480 20241118 -51.66 5190 20250210 6.94 7030 -21.05 20250226 5190 6.94 20250210 11480 -51.66 20241118 5190 6.94 20250210 1.39 N 475660 500 39 억 64836 N N 0 N 00 N
5 20250306 131256 57 100.00 KOSDAQ 화학 N N N N N 5540 30 2 0.54 103925905 18818 50.71 5560 5590 5450 7160 3860 5510 5522.69 0.82 0 477 5703 5606 5503 5406 5303 5655 5455 40 1650 500 3850 10 1 7929835 439 -35.97 -8.72 12 0.24 -154.00 -635.00 11480 20241118 -51.74 5190 20250210 6.74 7030 -21.19 20250226 5190 6.74 20250210 11480 -51.74 20241118 5190 6.74 20250210 1.39 N 475660 500 39 억 64836 N N 0 N 00 N
6 20250306 121255 57 100.00 KOSDAQ 화학 N N N N N 5550 40 2 0.73 89446000 16199 43.65 5560 5590 5450 7160 3860 5510 5521.70 0.82 0 -698 5703 5606 5503 5406 5303 5655 5455 40 1650 500 3850 10 1 7929835 440 -36.04 -8.74 12 0.20 -154.00 -635.00 11480 20241118 -51.66 5190 20250210 6.94 7030 -21.05 20250226 5190 6.94 20250210 11480 -51.66 20241118 5190 6.94 20250210 1.39 N 475660 500 39 억 64836 N N 0 N 00 N
7 20250306 111252 57 100.00 KOSDAQ 화학 N N N N N 5590 80 2 1.45 75872805 13764 37.09 5560 5590 5450 7160 3860 5510 5512.41 0.82 0 -543 5703 5606 5503 5406 5303 5655 5455 40 1650 500 3850 10 1 7929835 443 -36.30 -8.80 12 0.17 -154.00 -635.00 11480 20241118 -51.31 5190 20250210 7.71 7030 -20.48 20250226 5190 7.71 20250210 11480 -51.31 20241118 5190 7.71 20250210 1.39 N 475660 500 39 억 64836 N N 0 N 00 N
8 20250306 101254 57 100.00 KOSDAQ 화학 N N N N N 5530 20 2 0.36 56553675 10281 27.70 5560 5590 5450 7160 3860 5510 5500.80 0.82 0 1185 5703 5606 5503 5406 5303 5655 5455 40 1650 500 3850 10 1 7929835 439 -35.91 -8.71 12 0.13 -154.00 -635.00 11480 20241118 -51.83 5190 20250210 6.55 7030 -21.34 20250226 5190 6.55 20250210 11480 -51.83 20241118 5190 6.55 20250210 1.39 N 475660 500 39 억 64836 N N 0 N 00 N
9 20250306 091300 57 100.00 KOSDAQ 화학 N N N N N 5560 50 2 0.91 4158940 750 2.02 5560 5590 5530 7160 3860 5510 5545.25 0.82 0 -548 5703 5606 5503 5406 5303 5655 5455 40 1650 500 3850 10 1 7929835 441 -36.10 -8.76 12 0.01 -154.00 -635.00 11480 20241118 -51.57 5190 20250210 7.13 7030 -20.91 20250226 5190 7.13 20250210 11480 -51.57 20241118 5190 7.13 20250210 1.39 N 475660 500 39 억 64836 N N 0 N 00 N
10 20250305 161238 57 100.00 KOSDAQ 화학 N N N N N 5510 60 2 1.10 202041890 36560 52.74 5400 5600 5400 7080 3820 5450 5526.38 0.69 0 10450 5676 5562 5456 5342 5236 5620 5400 40 1630 500 3810 10 1 7929835 437 -35.78 -8.68 12 0.46 -154.00 -635.00 11480 20241118 -52.00 5190 20250210 6.17 7030 -21.62 20250226 5190 6.17 20250210 11480 -52.00 20241118 5190 6.17 20250210 1.44 N 475660 500 39 억 54381 N N 0 N 00 N
11 20250305 151245 57 100.00 KOSDAQ 화학 N N N N N 5570 120 2 2.20 176308030 31913 46.04 5400 5600 5400 7080 3820 5450 5524.70 0.69 0 9687 5676 5562 5456 5342 5236 5620 5400 40 1630 500 3810 10 1 7929835 442 -36.17 -8.77 12 0.40 -154.00 -635.00 11480 20241118 -51.48 5190 20250210 7.32 7030 -20.77 20250226 5190 7.32 20250210 11480 -51.48 20241118 5190 7.32 20250210 1.44 N 475660 500 39 억 54381 N N 0 N 00 N
12 20250305 141246 57 100.00 KOSDAQ 화학 N N N N N 5540 90 2 1.65 135152185 24514 35.37 5400 5600 5400 7080 3820 5450 5513.32 0.69 0 7569 5676 5562 5456 5342 5236 5620 5400 40 1630 500 3810 10 1 7929835 439 -35.97 -8.72 12 0.31 -154.00 -635.00 11480 20241118 -51.74 5190 20250210 6.74 7030 -21.19 20250226 5190 6.74 20250210 11480 -51.74 20241118 5190 6.74 20250210 1.44 N 475660 500 39 억 54381 N N 0 N 00 N