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

Update 2025-03-17 2978 top30,price

Browse Source
This commit is contained in:
ened
2025-03-17 18:11:56 +09:00
parent 15c646ed1e
commit 74a2a8ba94
2978 changed files with 32073 additions and 2737 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
294140/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
20250317,161114,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3350,-75,5,-2.19,109102844,31890,86.08,3430,3580,3350,4450,2400,3425,3421.22,0.83,0,-8711,3661,3542,3481,3362,3301,3512,3332,105,1025,500,2050,5,1,21000000,704,-7.04,4.16,12,0.15,-476.00,805.00,6460,20240819,-48.14,2640,20240605,26.89,3765,-11.02,20250311,2660,25.94,20250204,6460,-48.14,20240819,1570,113.38,20240409,0.07,N,294140,500,105 억,,174603,N,N,0,N,00,N
20250317,151113,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3365,-60,5,-1.75,98640864,28777,77.68,3430,3580,3365,4450,2400,3425,3427.77,0.83,0,-8063,3661,3542,3481,3362,3301,3512,3332,105,1025,500,2050,5,1,21000000,707,-7.07,4.18,12,0.14,-476.00,805.00,6460,20240819,-47.91,2640,20240605,27.46,3765,-10.62,20250311,2660,26.50,20250204,6460,-47.91,20240819,1570,114.33,20240409,0.07,N,294140,500,105 억,,174603,N,N,0,N,00,N
20250317,141116,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3395,-30,5,-0.88,87734569,25546,68.96,3430,3580,3370,4450,2400,3425,3434.38,0.83,0,-6117,3661,3542,3481,3362,3301,3512,3332,105,1025,500,2050,5,1,21000000,713,-7.13,4.22,12,0.12,-476.00,805.00,6460,20240819,-47.45,2640,20240605,28.60,3765,-9.83,20250311,2660,27.63,20250204,6460,-47.45,20240819,1570,116.24,20240409,0.07,N,294140,500,105 억,,174603,N,N,0,N,00,N
20250317,131114,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3395,-30,5,-0.88,74134909,21532,58.12,3430,3580,3395,4450,2400,3425,3443.01,0.83,0,-5347,3661,3542,3481,3362,3301,3512,3332,105,1025,500,2050,5,1,21000000,713,-7.13,4.22,12,0.10,-476.00,805.00,6460,20240819,-47.45,2640,20240605,28.60,3765,-9.83,20250311,2660,27.63,20250204,6460,-47.45,20240819,1570,116.24,20240409,0.07,N,294140,500,105 억,,174603,N,N,0,N,00,N
20250317,121114,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3435,10,2,0.29,52209714,15112,40.79,3430,3580,3430,4450,2400,3425,3454.85,0.83,0,-1641,3661,3542,3481,3362,3301,3512,3332,105,1025,500,2050,5,1,21000000,721,-7.22,4.27,12,0.07,-476.00,805.00,6460,20240819,-46.83,2640,20240605,30.11,3765,-8.76,20250311,2660,29.14,20250204,6460,-46.83,20240819,1570,118.79,20240409,0.07,N,294140,500,105 억,,174603,N,N,0,N,00,N
20250317,111114,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3440,15,2,0.44,30614894,8834,23.85,3430,3580,3430,4450,2400,3425,3465.58,0.83,0,-2883,3661,3542,3481,3362,3301,3512,3332,105,1025,500,2050,5,1,21000000,722,-7.23,4.27,12,0.04,-476.00,805.00,6460,20240819,-46.75,2640,20240605,30.30,3765,-8.63,20250311,2660,29.32,20250204,6460,-46.75,20240819,1570,119.11,20240409,0.07,N,294140,500,105 억,,174603,N,N,0,N,00,N
20250317,101112,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3445,20,2,0.58,25118085,7236,19.53,3430,3580,3430,4450,2400,3425,3471.27,0.83,0,-2142,3661,3542,3481,3362,3301,3512,3332,105,1025,500,2050,5,1,21000000,723,-7.24,4.28,12,0.03,-476.00,805.00,6460,20240819,-46.67,2640,20240605,30.49,3765,-8.50,20250311,2660,29.51,20250204,6460,-46.67,20240819,1570,119.43,20240409,0.07,N,294140,500,105 억,,174603,N,N,0,N,00,N
20250317,091116,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3480,55,2,1.61,8860885,2531,6.83,3430,3580,3430,4450,2400,3425,3500.94,0.83,0,-917,3661,3542,3481,3362,3301,3512,3332,105,1025,500,2050,5,1,21000000,731,-7.31,4.32,12,0.01,-476.00,805.00,6460,20240819,-46.13,2640,20240605,31.82,3765,-7.57,20250311,2660,30.83,20250204,6460,-46.13,20240819,1570,121.66,20240409,0.07,N,294140,500,105 억,,174603,N,N,0,N,00,N
20250314,161109,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3425,-45,5,-1.30,127911727,36736,60.75,3445,3600,3420,4510,2430,3470,3482.08,0.85,0,-3984,3770,3620,3545,3395,3320,3582,3357,105,1040,500,2080,5,1,21000000,719,-7.20,4.25,12,0.17,-476.00,805.00,6460,20240819,-46.98,2640,20240605,29.73,3765,-9.03,20250311,2660,28.76,20250204,6460,-46.98,20240819,1570,118.15,20240409,0.07,N,294140,500,105 억,,178221,N,N,0,N,00,N
20250314,151117,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3435,-35,5,-1.01,117662877,33745,55.81,3445,3600,3420,4510,2430,3470,3486.83,0.85,0,-3455,3770,3620,3545,3395,3320,3582,3357,105,1040,500,2080,5,1,21000000,721,-7.22,4.27,12,0.16,-476.00,805.00,6460,20240819,-46.83,2640,20240605,30.11,3765,-8.76,20250311,2660,29.14,20250204,6460,-46.83,20240819,1570,118.79,20240409,0.07,N,294140,500,105 억,,178221,N,N,0,N,00,N
20250314,141111,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3450,-20,5,-0.58,106782229,30574,50.56,3445,3600,3432,4510,2430,3470,3492.59,0.85,0,-2711,3770,3620,3545,3395,3320,3582,3357,105,1040,500,2080,5,1,21000000,725,-7.25,4.29,12,0.15,-476.00,805.00,6460,20240819,-46.59,2640,20240605,30.68,3765,-8.37,20250311,2660,29.70,20250204,6460,-46.59,20240819,1570,119.75,20240409,0.07,N,294140,500,105 억,,178221,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 20250317 161114 57 100.00 KOSDAQ 화학 N N N N N 3350 -75 5 -2.19 109102844 31890 86.08 3430 3580 3350 4450 2400 3425 3421.22 0.83 0 -8711 3661 3542 3481 3362 3301 3512 3332 105 1025 500 2050 5 1 21000000 704 -7.04 4.16 12 0.15 -476.00 805.00 6460 20240819 -48.14 2640 20240605 26.89 3765 -11.02 20250311 2660 25.94 20250204 6460 -48.14 20240819 1570 113.38 20240409 0.07 N 294140 500 105 억 174603 N N 0 N 00 N
3 20250317 151113 57 100.00 KOSDAQ 화학 N N N N N 3365 -60 5 -1.75 98640864 28777 77.68 3430 3580 3365 4450 2400 3425 3427.77 0.83 0 -8063 3661 3542 3481 3362 3301 3512 3332 105 1025 500 2050 5 1 21000000 707 -7.07 4.18 12 0.14 -476.00 805.00 6460 20240819 -47.91 2640 20240605 27.46 3765 -10.62 20250311 2660 26.50 20250204 6460 -47.91 20240819 1570 114.33 20240409 0.07 N 294140 500 105 억 174603 N N 0 N 00 N
4 20250317 141116 57 100.00 KOSDAQ 화학 N N N N N 3395 -30 5 -0.88 87734569 25546 68.96 3430 3580 3370 4450 2400 3425 3434.38 0.83 0 -6117 3661 3542 3481 3362 3301 3512 3332 105 1025 500 2050 5 1 21000000 713 -7.13 4.22 12 0.12 -476.00 805.00 6460 20240819 -47.45 2640 20240605 28.60 3765 -9.83 20250311 2660 27.63 20250204 6460 -47.45 20240819 1570 116.24 20240409 0.07 N 294140 500 105 억 174603 N N 0 N 00 N
5 20250317 131114 57 100.00 KOSDAQ 화학 N N N N N 3395 -30 5 -0.88 74134909 21532 58.12 3430 3580 3395 4450 2400 3425 3443.01 0.83 0 -5347 3661 3542 3481 3362 3301 3512 3332 105 1025 500 2050 5 1 21000000 713 -7.13 4.22 12 0.10 -476.00 805.00 6460 20240819 -47.45 2640 20240605 28.60 3765 -9.83 20250311 2660 27.63 20250204 6460 -47.45 20240819 1570 116.24 20240409 0.07 N 294140 500 105 억 174603 N N 0 N 00 N
6 20250317 121114 57 100.00 KOSDAQ 화학 N N N N N 3435 10 2 0.29 52209714 15112 40.79 3430 3580 3430 4450 2400 3425 3454.85 0.83 0 -1641 3661 3542 3481 3362 3301 3512 3332 105 1025 500 2050 5 1 21000000 721 -7.22 4.27 12 0.07 -476.00 805.00 6460 20240819 -46.83 2640 20240605 30.11 3765 -8.76 20250311 2660 29.14 20250204 6460 -46.83 20240819 1570 118.79 20240409 0.07 N 294140 500 105 억 174603 N N 0 N 00 N
7 20250317 111114 57 100.00 KOSDAQ 화학 N N N N N 3440 15 2 0.44 30614894 8834 23.85 3430 3580 3430 4450 2400 3425 3465.58 0.83 0 -2883 3661 3542 3481 3362 3301 3512 3332 105 1025 500 2050 5 1 21000000 722 -7.23 4.27 12 0.04 -476.00 805.00 6460 20240819 -46.75 2640 20240605 30.30 3765 -8.63 20250311 2660 29.32 20250204 6460 -46.75 20240819 1570 119.11 20240409 0.07 N 294140 500 105 억 174603 N N 0 N 00 N
8 20250317 101112 57 100.00 KOSDAQ 화학 N N N N N 3445 20 2 0.58 25118085 7236 19.53 3430 3580 3430 4450 2400 3425 3471.27 0.83 0 -2142 3661 3542 3481 3362 3301 3512 3332 105 1025 500 2050 5 1 21000000 723 -7.24 4.28 12 0.03 -476.00 805.00 6460 20240819 -46.67 2640 20240605 30.49 3765 -8.50 20250311 2660 29.51 20250204 6460 -46.67 20240819 1570 119.43 20240409 0.07 N 294140 500 105 억 174603 N N 0 N 00 N
9 20250317 091116 57 100.00 KOSDAQ 화학 N N N N N 3480 55 2 1.61 8860885 2531 6.83 3430 3580 3430 4450 2400 3425 3500.94 0.83 0 -917 3661 3542 3481 3362 3301 3512 3332 105 1025 500 2050 5 1 21000000 731 -7.31 4.32 12 0.01 -476.00 805.00 6460 20240819 -46.13 2640 20240605 31.82 3765 -7.57 20250311 2660 30.83 20250204 6460 -46.13 20240819 1570 121.66 20240409 0.07 N 294140 500 105 억 174603 N N 0 N 00 N
10 20250314 161109 57 100.00 KOSDAQ 화학 N N N N N 3425 -45 5 -1.30 127911727 36736 60.75 3445 3600 3420 4510 2430 3470 3482.08 0.85 0 -3984 3770 3620 3545 3395 3320 3582 3357 105 1040 500 2080 5 1 21000000 719 -7.20 4.25 12 0.17 -476.00 805.00 6460 20240819 -46.98 2640 20240605 29.73 3765 -9.03 20250311 2660 28.76 20250204 6460 -46.98 20240819 1570 118.15 20240409 0.07 N 294140 500 105 억 178221 N N 0 N 00 N
11 20250314 151117 57 100.00 KOSDAQ 화학 N N N N N 3435 -35 5 -1.01 117662877 33745 55.81 3445 3600 3420 4510 2430 3470 3486.83 0.85 0 -3455 3770 3620 3545 3395 3320 3582 3357 105 1040 500 2080 5 1 21000000 721 -7.22 4.27 12 0.16 -476.00 805.00 6460 20240819 -46.83 2640 20240605 30.11 3765 -8.76 20250311 2660 29.14 20250204 6460 -46.83 20240819 1570 118.79 20240409 0.07 N 294140 500 105 억 178221 N N 0 N 00 N
12 20250314 141111 57 100.00 KOSDAQ 화학 N N N N N 3450 -20 5 -0.58 106782229 30574 50.56 3445 3600 3432 4510 2430 3470 3492.59 0.85 0 -2711 3770 3620 3545 3395 3320 3582 3357 105 1040 500 2080 5 1 21000000 725 -7.25 4.29 12 0.15 -476.00 805.00 6460 20240819 -46.59 2640 20240605 30.68 3765 -8.37 20250311 2660 29.70 20250204 6460 -46.59 20240819 1570 119.75 20240409 0.07 N 294140 500 105 억 178221 N N 0 N 00 N