ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity

Update 2025-03-07 2977 top30,price

Browse Source
This commit is contained in:
ened
2025-03-07 18:11:51 +09:00
parent 373834cea7
commit f835795ebb
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
20250307,161210,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1682,-41,5,-2.38,157068041,92869,512.78,1702,1768,1675,2235,1207,1723,1691.29,2.08,0,-13529,1743,1733,1725,1715,1707,1738,1720,40,512,100,1030,1,1,40283425,678,12.55,1.76,12,0.23,134.00,957.00,5100,20240426,-67.02,1572,20241121,7.00,2075,-18.94,20250115,1645,2.25,20250210,5100,-67.02,20240426,1572,7.00,20241121,0.11,N,413630,100,40 억,,837075,N,N,0,N,00,N
20250307,151214,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1685,-38,5,-2.21,154125008,91120,503.12,1702,1768,1675,2235,1207,1723,1691.45,2.08,0,-12677,1743,1733,1725,1715,1707,1738,1720,40,512,100,1030,1,1,40283425,679,12.57,1.76,12,0.23,134.00,957.00,5100,20240426,-66.96,1572,20241121,7.19,2075,-18.80,20250115,1645,2.43,20250210,5100,-66.96,20240426,1572,7.19,20241121,0.11,N,413630,100,40 억,,837075,N,N,0,N,00,N
20250307,141210,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1683,-40,5,-2.32,145034128,85743,473.43,1702,1768,1675,2235,1207,1723,1691.50,2.08,0,-11742,1743,1733,1725,1715,1707,1738,1720,40,512,100,1030,1,1,40283425,678,12.56,1.76,12,0.21,134.00,957.00,5100,20240426,-67.00,1572,20241121,7.06,2075,-18.89,20250115,1645,2.31,20250210,5100,-67.00,20240426,1572,7.06,20241121,0.11,N,413630,100,40 억,,837075,N,N,0,N,00,N
20250307,131213,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1689,-34,5,-1.97,116991582,69157,381.85,1702,1768,1675,2235,1207,1723,1691.68,2.08,0,-10040,1743,1733,1725,1715,1707,1738,1720,40,512,100,1030,1,1,40283425,680,12.60,1.76,12,0.17,134.00,957.00,5100,20240426,-66.88,1572,20241121,7.44,2075,-18.60,20250115,1645,2.67,20250210,5100,-66.88,20240426,1572,7.44,20241121,0.11,N,413630,100,40 억,,837075,N,N,0,N,00,N
20250307,121212,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1689,-34,5,-1.97,114501224,67684,373.72,1702,1768,1675,2235,1207,1723,1691.70,2.08,0,-9373,1743,1733,1725,1715,1707,1738,1720,40,512,100,1030,1,1,40283425,680,12.60,1.76,12,0.17,134.00,957.00,5100,20240426,-66.88,1572,20241121,7.44,2075,-18.60,20250115,1645,2.67,20250210,5100,-66.88,20240426,1572,7.44,20241121,0.11,N,413630,100,40 억,,837075,N,N,0,N,00,N
20250307,111210,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1699,-24,5,-1.39,105174691,62171,343.28,1702,1768,1675,2235,1207,1723,1691.70,2.08,0,-4176,1743,1733,1725,1715,1707,1738,1720,40,512,100,1030,1,1,40283425,684,12.68,1.78,12,0.15,134.00,957.00,5100,20240426,-66.69,1572,20241121,8.08,2075,-18.12,20250115,1645,3.28,20250210,5100,-66.69,20240426,1572,8.08,20241121,0.11,N,413630,100,40 억,,837075,N,N,0,N,00,N
20250307,101207,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1693,-30,5,-1.74,71071880,41949,231.62,1702,1768,1675,2235,1207,1723,1694.24,2.08,0,-7580,1743,1733,1725,1715,1707,1738,1720,40,512,100,1030,1,1,40283425,682,12.63,1.77,12,0.10,134.00,957.00,5100,20240426,-66.80,1572,20241121,7.70,2075,-18.41,20250115,1645,2.92,20250210,5100,-66.80,20240426,1572,7.70,20241121,0.11,N,413630,100,40 억,,837075,N,N,0,N,00,N
20250307,091214,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1768,45,2,2.61,1324222,778,4.30,1702,1768,1702,2235,1207,1723,1702.08,2.08,0,0,1743,1733,1725,1715,1707,1738,1720,40,512,100,1030,1,1,40283425,712,13.19,1.85,12,0.00,134.00,957.00,5100,20240426,-65.33,1572,20241121,12.47,2075,-14.80,20250115,1645,7.48,20250210,5100,-65.33,20240426,1572,12.47,20241121,0.11,N,413630,100,40 억,,837075,N,N,0,N,00,N
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
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 20250307 161210 57 100.00 KOSDAQ 화학 N N N N N 1682 -41 5 -2.38 157068041 92869 512.78 1702 1768 1675 2235 1207 1723 1691.29 2.08 0 -13529 1743 1733 1725 1715 1707 1738 1720 40 512 100 1030 1 1 40283425 678 12.55 1.76 12 0.23 134.00 957.00 5100 20240426 -67.02 1572 20241121 7.00 2075 -18.94 20250115 1645 2.25 20250210 5100 -67.02 20240426 1572 7.00 20241121 0.11 N 413630 100 40 억 837075 N N 0 N 00 N
3 20250307 151214 57 100.00 KOSDAQ 화학 N N N N N 1685 -38 5 -2.21 154125008 91120 503.12 1702 1768 1675 2235 1207 1723 1691.45 2.08 0 -12677 1743 1733 1725 1715 1707 1738 1720 40 512 100 1030 1 1 40283425 679 12.57 1.76 12 0.23 134.00 957.00 5100 20240426 -66.96 1572 20241121 7.19 2075 -18.80 20250115 1645 2.43 20250210 5100 -66.96 20240426 1572 7.19 20241121 0.11 N 413630 100 40 억 837075 N N 0 N 00 N
4 20250307 141210 57 100.00 KOSDAQ 화학 N N N N N 1683 -40 5 -2.32 145034128 85743 473.43 1702 1768 1675 2235 1207 1723 1691.50 2.08 0 -11742 1743 1733 1725 1715 1707 1738 1720 40 512 100 1030 1 1 40283425 678 12.56 1.76 12 0.21 134.00 957.00 5100 20240426 -67.00 1572 20241121 7.06 2075 -18.89 20250115 1645 2.31 20250210 5100 -67.00 20240426 1572 7.06 20241121 0.11 N 413630 100 40 억 837075 N N 0 N 00 N
5 20250307 131213 57 100.00 KOSDAQ 화학 N N N N N 1689 -34 5 -1.97 116991582 69157 381.85 1702 1768 1675 2235 1207 1723 1691.68 2.08 0 -10040 1743 1733 1725 1715 1707 1738 1720 40 512 100 1030 1 1 40283425 680 12.60 1.76 12 0.17 134.00 957.00 5100 20240426 -66.88 1572 20241121 7.44 2075 -18.60 20250115 1645 2.67 20250210 5100 -66.88 20240426 1572 7.44 20241121 0.11 N 413630 100 40 억 837075 N N 0 N 00 N
6 20250307 121212 57 100.00 KOSDAQ 화학 N N N N N 1689 -34 5 -1.97 114501224 67684 373.72 1702 1768 1675 2235 1207 1723 1691.70 2.08 0 -9373 1743 1733 1725 1715 1707 1738 1720 40 512 100 1030 1 1 40283425 680 12.60 1.76 12 0.17 134.00 957.00 5100 20240426 -66.88 1572 20241121 7.44 2075 -18.60 20250115 1645 2.67 20250210 5100 -66.88 20240426 1572 7.44 20241121 0.11 N 413630 100 40 억 837075 N N 0 N 00 N
7 20250307 111210 57 100.00 KOSDAQ 화학 N N N N N 1699 -24 5 -1.39 105174691 62171 343.28 1702 1768 1675 2235 1207 1723 1691.70 2.08 0 -4176 1743 1733 1725 1715 1707 1738 1720 40 512 100 1030 1 1 40283425 684 12.68 1.78 12 0.15 134.00 957.00 5100 20240426 -66.69 1572 20241121 8.08 2075 -18.12 20250115 1645 3.28 20250210 5100 -66.69 20240426 1572 8.08 20241121 0.11 N 413630 100 40 억 837075 N N 0 N 00 N
8 20250307 101207 57 100.00 KOSDAQ 화학 N N N N N 1693 -30 5 -1.74 71071880 41949 231.62 1702 1768 1675 2235 1207 1723 1694.24 2.08 0 -7580 1743 1733 1725 1715 1707 1738 1720 40 512 100 1030 1 1 40283425 682 12.63 1.77 12 0.10 134.00 957.00 5100 20240426 -66.80 1572 20241121 7.70 2075 -18.41 20250115 1645 2.92 20250210 5100 -66.80 20240426 1572 7.70 20241121 0.11 N 413630 100 40 억 837075 N N 0 N 00 N
9 20250307 091214 57 100.00 KOSDAQ 화학 N N N N N 1768 45 2 2.61 1324222 778 4.30 1702 1768 1702 2235 1207 1723 1702.08 2.08 0 0 1743 1733 1725 1715 1707 1738 1720 40 512 100 1030 1 1 40283425 712 13.19 1.85 12 0.00 134.00 957.00 5100 20240426 -65.33 1572 20241121 12.47 2075 -14.80 20250115 1645 7.48 20250210 5100 -65.33 20240426 1572 12.47 20241121 0.11 N 413630 100 40 억 837075 N N 0 N 00 N
10 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
11 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
12 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