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
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
20250307,161304,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,5420,-120,5,-2.17,201466350,36859,115.26,5470,5670,5420,7200,3880,5540,5466.12,0.89,0,-7722,5666,5602,5526,5462,5386,5565,5425,40,1660,500,3870,10,1,7929835,430,-35.19,-8.54,12,0.46,-154.00,-635.00,11480,20241118,-52.79,5190,20250210,4.43,7030,-22.90,20250226,5190,4.43,20250210,11480,-52.79,20241118,5190,4.43,20250210,1.42,N,475660,500,39 억,,70325,N,N,0,N,00,N
20250307,151309,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,5470,-70,5,-1.26,172248190,31475,98.43,5470,5670,5430,7200,3880,5540,5472.54,0.89,0,-7316,5666,5602,5526,5462,5386,5565,5425,40,1660,500,3870,10,1,7929835,434,-35.52,-8.61,12,0.40,-154.00,-635.00,11480,20241118,-52.35,5190,20250210,5.39,7030,-22.19,20250226,5190,5.39,20250210,11480,-52.35,20241118,5190,5.39,20250210,1.42,N,475660,500,39 억,,70325,N,N,0,N,00,N
20250307,141305,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,5460,-80,5,-1.44,146058035,26658,83.36,5470,5670,5430,7200,3880,5540,5478.96,0.89,0,-4041,5666,5602,5526,5462,5386,5565,5425,40,1660,500,3870,10,1,7929835,433,-35.45,-8.60,12,0.34,-154.00,-635.00,11480,20241118,-52.44,5190,20250210,5.20,7030,-22.33,20250226,5190,5.20,20250210,11480,-52.44,20241118,5190,5.20,20250210,1.42,N,475660,500,39 억,,70325,N,N,0,N,00,N
20250307,131308,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,5500,-40,5,-0.72,112661485,20534,64.21,5470,5670,5440,7200,3880,5540,5486.58,0.89,0,-4587,5666,5602,5526,5462,5386,5565,5425,40,1660,500,3870,10,1,7929835,436,-35.71,-8.66,12,0.26,-154.00,-635.00,11480,20241118,-52.09,5190,20250210,5.97,7030,-21.76,20250226,5190,5.97,20250210,11480,-52.09,20241118,5190,5.97,20250210,1.42,N,475660,500,39 억,,70325,N,N,0,N,00,N
20250307,121307,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,5470,-70,5,-1.26,81247970,14787,46.24,5470,5670,5460,7200,3880,5540,5494.55,0.89,0,-2257,5666,5602,5526,5462,5386,5565,5425,40,1660,500,3870,10,1,7929835,434,-35.52,-8.61,12,0.19,-154.00,-635.00,11480,20241118,-52.35,5190,20250210,5.39,7030,-22.19,20250226,5190,5.39,20250210,11480,-52.35,20241118,5190,5.39,20250210,1.42,N,475660,500,39 억,,70325,N,N,0,N,00,N
20250307,111305,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,5510,-30,5,-0.54,44545085,8082,25.27,5470,5670,5460,7200,3880,5540,5511.64,0.89,0,-801,5666,5602,5526,5462,5386,5565,5425,40,1660,500,3870,10,1,7929835,437,-35.78,-8.68,12,0.10,-154.00,-635.00,11480,20241118,-52.00,5190,20250210,6.17,7030,-21.62,20250226,5190,6.17,20250210,11480,-52.00,20241118,5190,6.17,20250210,1.42,N,475660,500,39 억,,70325,N,N,0,N,00,N
20250307,101302,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,5500,-40,5,-0.72,24777955,4484,14.02,5470,5670,5460,7200,3880,5540,5525.86,0.89,0,-992,5666,5602,5526,5462,5386,5565,5425,40,1660,500,3870,10,1,7929835,436,-35.71,-8.66,12,0.06,-154.00,-635.00,11480,20241118,-52.09,5190,20250210,5.97,7030,-21.76,20250226,5190,5.97,20250210,11480,-52.09,20241118,5190,5.97,20250210,1.42,N,475660,500,39 억,,70325,N,N,0,N,00,N
20250307,091309,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,5560,20,2,0.36,8848730,1583,4.95,5470,5670,5460,7200,3880,5540,5589.85,0.89,0,-521,5666,5602,5526,5462,5386,5565,5425,40,1660,500,3870,10,1,7929835,441,-36.10,-8.76,12,0.02,-154.00,-635.00,11480,20241118,-51.57,5190,20250210,7.13,7030,-20.91,20250226,5190,7.13,20250210,11480,-51.57,20241118,5190,7.13,20250210,1.42,N,475660,500,39 억,,70325,N,N,0,N,00,N
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
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 161304 57 100.00 KOSDAQ 화학 N N N N N 5420 -120 5 -2.17 201466350 36859 115.26 5470 5670 5420 7200 3880 5540 5466.12 0.89 0 -7722 5666 5602 5526 5462 5386 5565 5425 40 1660 500 3870 10 1 7929835 430 -35.19 -8.54 12 0.46 -154.00 -635.00 11480 20241118 -52.79 5190 20250210 4.43 7030 -22.90 20250226 5190 4.43 20250210 11480 -52.79 20241118 5190 4.43 20250210 1.42 N 475660 500 39 억 70325 N N 0 N 00 N
3 20250307 151309 57 100.00 KOSDAQ 화학 N N N N N 5470 -70 5 -1.26 172248190 31475 98.43 5470 5670 5430 7200 3880 5540 5472.54 0.89 0 -7316 5666 5602 5526 5462 5386 5565 5425 40 1660 500 3870 10 1 7929835 434 -35.52 -8.61 12 0.40 -154.00 -635.00 11480 20241118 -52.35 5190 20250210 5.39 7030 -22.19 20250226 5190 5.39 20250210 11480 -52.35 20241118 5190 5.39 20250210 1.42 N 475660 500 39 억 70325 N N 0 N 00 N
4 20250307 141305 57 100.00 KOSDAQ 화학 N N N N N 5460 -80 5 -1.44 146058035 26658 83.36 5470 5670 5430 7200 3880 5540 5478.96 0.89 0 -4041 5666 5602 5526 5462 5386 5565 5425 40 1660 500 3870 10 1 7929835 433 -35.45 -8.60 12 0.34 -154.00 -635.00 11480 20241118 -52.44 5190 20250210 5.20 7030 -22.33 20250226 5190 5.20 20250210 11480 -52.44 20241118 5190 5.20 20250210 1.42 N 475660 500 39 억 70325 N N 0 N 00 N
5 20250307 131308 57 100.00 KOSDAQ 화학 N N N N N 5500 -40 5 -0.72 112661485 20534 64.21 5470 5670 5440 7200 3880 5540 5486.58 0.89 0 -4587 5666 5602 5526 5462 5386 5565 5425 40 1660 500 3870 10 1 7929835 436 -35.71 -8.66 12 0.26 -154.00 -635.00 11480 20241118 -52.09 5190 20250210 5.97 7030 -21.76 20250226 5190 5.97 20250210 11480 -52.09 20241118 5190 5.97 20250210 1.42 N 475660 500 39 억 70325 N N 0 N 00 N
6 20250307 121307 57 100.00 KOSDAQ 화학 N N N N N 5470 -70 5 -1.26 81247970 14787 46.24 5470 5670 5460 7200 3880 5540 5494.55 0.89 0 -2257 5666 5602 5526 5462 5386 5565 5425 40 1660 500 3870 10 1 7929835 434 -35.52 -8.61 12 0.19 -154.00 -635.00 11480 20241118 -52.35 5190 20250210 5.39 7030 -22.19 20250226 5190 5.39 20250210 11480 -52.35 20241118 5190 5.39 20250210 1.42 N 475660 500 39 억 70325 N N 0 N 00 N
7 20250307 111305 57 100.00 KOSDAQ 화학 N N N N N 5510 -30 5 -0.54 44545085 8082 25.27 5470 5670 5460 7200 3880 5540 5511.64 0.89 0 -801 5666 5602 5526 5462 5386 5565 5425 40 1660 500 3870 10 1 7929835 437 -35.78 -8.68 12 0.10 -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 1.42 N 475660 500 39 억 70325 N N 0 N 00 N
8 20250307 101302 57 100.00 KOSDAQ 화학 N N N N N 5500 -40 5 -0.72 24777955 4484 14.02 5470 5670 5460 7200 3880 5540 5525.86 0.89 0 -992 5666 5602 5526 5462 5386 5565 5425 40 1660 500 3870 10 1 7929835 436 -35.71 -8.66 12 0.06 -154.00 -635.00 11480 20241118 -52.09 5190 20250210 5.97 7030 -21.76 20250226 5190 5.97 20250210 11480 -52.09 20241118 5190 5.97 20250210 1.42 N 475660 500 39 억 70325 N N 0 N 00 N
9 20250307 091309 57 100.00 KOSDAQ 화학 N N N N N 5560 20 2 0.36 8848730 1583 4.95 5470 5670 5460 7200 3880 5540 5589.85 0.89 0 -521 5666 5602 5526 5462 5386 5565 5425 40 1660 500 3870 10 1 7929835 441 -36.10 -8.76 12 0.02 -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 1.42 N 475660 500 39 억 70325 N N 0 N 00 N
10 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
11 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
12 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