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
332290/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
20250317,161149,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1008,3,2,0.30,54163913,53771,75.54,1015,1035,1000,1306,704,1005,1007.29,0.27,0,1006,1037,1020,1010,993,983,1016,989,33,301,100,660,1,1,33384803,337,-5.60,1.39,12,0.16,-180.00,727.00,1761,20240306,-42.76,876,20241209,15.07,1155,-12.73,20250310,952,5.88,20250106,1743,-42.17,20240325,876,15.07,20241209,0.32,N,332290,100,33 억,,88653,N,N,0,N,00,N
20250317,151147,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1011,6,2,0.60,51974533,51599,72.49,1015,1035,1000,1306,704,1005,1007.28,0.27,0,1551,1037,1020,1010,993,983,1016,989,33,301,100,660,1,1,33384803,338,-5.62,1.39,12,0.15,-180.00,727.00,1761,20240306,-42.59,876,20241209,15.41,1155,-12.47,20250310,952,6.20,20250106,1743,-42.00,20240325,876,15.41,20241209,0.32,N,332290,100,33 억,,88653,N,N,0,N,00,N
20250317,141150,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1007,2,2,0.20,51898829,51524,72.38,1015,1035,1000,1306,704,1005,1007.27,0.27,0,1541,1037,1020,1010,993,983,1016,989,33,301,100,660,1,1,33384803,336,-5.59,1.39,12,0.15,-180.00,727.00,1761,20240306,-42.82,876,20241209,14.95,1155,-12.81,20250310,952,5.78,20250106,1743,-42.23,20240325,876,14.95,20241209,0.32,N,332290,100,33 억,,88653,N,N,0,N,00,N
20250317,131149,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1005,0,3,0.00,42742562,42448,59.63,1015,1035,1000,1306,704,1005,1006.94,0.27,0,1833,1037,1020,1010,993,983,1016,989,33,301,100,660,1,1,33384803,336,-5.58,1.38,12,0.13,-180.00,727.00,1761,20240306,-42.93,876,20241209,14.73,1155,-12.99,20250310,952,5.57,20250106,1743,-42.34,20240325,876,14.73,20241209,0.32,N,332290,100,33 억,,88653,N,N,0,N,00,N
20250317,121148,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1002,-3,5,-0.30,30308856,30040,42.20,1015,1035,1001,1306,704,1005,1008.95,0.27,0,40,1037,1020,1010,993,983,1016,989,33,301,100,660,1,1,33384803,335,-5.57,1.38,12,0.09,-180.00,727.00,1761,20240306,-43.10,876,20241209,14.38,1155,-13.25,20250310,952,5.25,20250106,1743,-42.51,20240325,876,14.38,20241209,0.32,N,332290,100,33 억,,88653,N,N,0,N,00,N
20250317,111148,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1005,0,3,0.00,22722163,22483,31.59,1015,1035,1005,1306,704,1005,1010.64,0.27,0,92,1037,1020,1010,993,983,1016,989,33,301,100,660,1,1,33384803,336,-5.58,1.38,12,0.07,-180.00,727.00,1761,20240306,-42.93,876,20241209,14.73,1155,-12.99,20250310,952,5.57,20250106,1743,-42.34,20240325,876,14.73,20241209,0.32,N,332290,100,33 억,,88653,N,N,0,N,00,N
20250317,101147,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1010,5,2,0.50,15532367,15334,21.54,1015,1035,1010,1306,704,1005,1012.94,0.27,0,-42,1037,1020,1010,993,983,1016,989,33,301,100,660,1,1,33384803,337,-5.61,1.39,12,0.05,-180.00,727.00,1761,20240306,-42.65,876,20241209,15.30,1155,-12.55,20250310,952,6.09,20250106,1743,-42.05,20240325,876,15.30,20241209,0.32,N,332290,100,33 억,,88653,N,N,0,N,00,N
20250317,091150,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1015,10,2,1.00,4338201,4274,6.00,1015,1035,1014,1306,704,1005,1015.02,0.27,0,33,1037,1020,1010,993,983,1016,989,33,301,100,660,1,1,33384803,339,-5.64,1.40,12,0.01,-180.00,727.00,1761,20240306,-42.36,876,20241209,15.87,1155,-12.12,20250310,952,6.62,20250106,1743,-41.77,20240325,876,15.87,20241209,0.32,N,332290,100,33 억,,88653,N,N,0,N,00,N
20250314,161143,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1005,-1,5,-0.10,71490812,71162,53.47,1006,1027,1000,1307,705,1006,1004.62,0.25,0,5944,1071,1038,1019,986,967,1029,977,33,301,100,660,1,1,33384803,336,-5.58,1.38,12,0.21,-180.00,727.00,1761,20240306,-42.93,876,20241209,14.73,1155,-12.99,20250310,952,5.57,20250106,1743,-42.34,20240325,876,14.73,20241209,0.34,N,332290,100,33 억,,82670,N,N,0,N,00,N
20250314,151152,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1010,4,2,0.40,65341319,65041,48.87,1006,1027,1000,1307,705,1006,1004.62,0.25,0,6090,1071,1038,1019,986,967,1029,977,33,301,100,660,1,1,33384803,337,-5.61,1.39,12,0.19,-180.00,727.00,1761,20240306,-42.65,876,20241209,15.30,1155,-12.55,20250310,952,6.09,20250106,1743,-42.05,20240325,876,15.30,20241209,0.34,N,332290,100,33 억,,82670,N,N,0,N,00,N
20250314,141145,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1006,0,3,0.00,65166642,64868,48.74,1006,1027,1000,1307,705,1006,1004.60,0.25,0,6082,1071,1038,1019,986,967,1029,977,33,301,100,660,1,1,33384803,336,-5.59,1.38,12,0.19,-180.00,727.00,1761,20240306,-42.87,876,20241209,14.84,1155,-12.90,20250310,952,5.67,20250106,1743,-42.28,20240325,876,14.84,20241209,0.34,N,332290,100,33 억,,82670,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 161149 57 100.00 KOSDAQ 화학 N N N N N 1008 3 2 0.30 54163913 53771 75.54 1015 1035 1000 1306 704 1005 1007.29 0.27 0 1006 1037 1020 1010 993 983 1016 989 33 301 100 660 1 1 33384803 337 -5.60 1.39 12 0.16 -180.00 727.00 1761 20240306 -42.76 876 20241209 15.07 1155 -12.73 20250310 952 5.88 20250106 1743 -42.17 20240325 876 15.07 20241209 0.32 N 332290 100 33 억 88653 N N 0 N 00 N
3 20250317 151147 57 100.00 KOSDAQ 화학 N N N N N 1011 6 2 0.60 51974533 51599 72.49 1015 1035 1000 1306 704 1005 1007.28 0.27 0 1551 1037 1020 1010 993 983 1016 989 33 301 100 660 1 1 33384803 338 -5.62 1.39 12 0.15 -180.00 727.00 1761 20240306 -42.59 876 20241209 15.41 1155 -12.47 20250310 952 6.20 20250106 1743 -42.00 20240325 876 15.41 20241209 0.32 N 332290 100 33 억 88653 N N 0 N 00 N
4 20250317 141150 57 100.00 KOSDAQ 화학 N N N N N 1007 2 2 0.20 51898829 51524 72.38 1015 1035 1000 1306 704 1005 1007.27 0.27 0 1541 1037 1020 1010 993 983 1016 989 33 301 100 660 1 1 33384803 336 -5.59 1.39 12 0.15 -180.00 727.00 1761 20240306 -42.82 876 20241209 14.95 1155 -12.81 20250310 952 5.78 20250106 1743 -42.23 20240325 876 14.95 20241209 0.32 N 332290 100 33 억 88653 N N 0 N 00 N
5 20250317 131149 57 100.00 KOSDAQ 화학 N N N N N 1005 0 3 0.00 42742562 42448 59.63 1015 1035 1000 1306 704 1005 1006.94 0.27 0 1833 1037 1020 1010 993 983 1016 989 33 301 100 660 1 1 33384803 336 -5.58 1.38 12 0.13 -180.00 727.00 1761 20240306 -42.93 876 20241209 14.73 1155 -12.99 20250310 952 5.57 20250106 1743 -42.34 20240325 876 14.73 20241209 0.32 N 332290 100 33 억 88653 N N 0 N 00 N
6 20250317 121148 57 100.00 KOSDAQ 화학 N N N N N 1002 -3 5 -0.30 30308856 30040 42.20 1015 1035 1001 1306 704 1005 1008.95 0.27 0 40 1037 1020 1010 993 983 1016 989 33 301 100 660 1 1 33384803 335 -5.57 1.38 12 0.09 -180.00 727.00 1761 20240306 -43.10 876 20241209 14.38 1155 -13.25 20250310 952 5.25 20250106 1743 -42.51 20240325 876 14.38 20241209 0.32 N 332290 100 33 억 88653 N N 0 N 00 N
7 20250317 111148 57 100.00 KOSDAQ 화학 N N N N N 1005 0 3 0.00 22722163 22483 31.59 1015 1035 1005 1306 704 1005 1010.64 0.27 0 92 1037 1020 1010 993 983 1016 989 33 301 100 660 1 1 33384803 336 -5.58 1.38 12 0.07 -180.00 727.00 1761 20240306 -42.93 876 20241209 14.73 1155 -12.99 20250310 952 5.57 20250106 1743 -42.34 20240325 876 14.73 20241209 0.32 N 332290 100 33 억 88653 N N 0 N 00 N
8 20250317 101147 57 100.00 KOSDAQ 화학 N N N N N 1010 5 2 0.50 15532367 15334 21.54 1015 1035 1010 1306 704 1005 1012.94 0.27 0 -42 1037 1020 1010 993 983 1016 989 33 301 100 660 1 1 33384803 337 -5.61 1.39 12 0.05 -180.00 727.00 1761 20240306 -42.65 876 20241209 15.30 1155 -12.55 20250310 952 6.09 20250106 1743 -42.05 20240325 876 15.30 20241209 0.32 N 332290 100 33 억 88653 N N 0 N 00 N
9 20250317 091150 57 100.00 KOSDAQ 화학 N N N N N 1015 10 2 1.00 4338201 4274 6.00 1015 1035 1014 1306 704 1005 1015.02 0.27 0 33 1037 1020 1010 993 983 1016 989 33 301 100 660 1 1 33384803 339 -5.64 1.40 12 0.01 -180.00 727.00 1761 20240306 -42.36 876 20241209 15.87 1155 -12.12 20250310 952 6.62 20250106 1743 -41.77 20240325 876 15.87 20241209 0.32 N 332290 100 33 억 88653 N N 0 N 00 N
10 20250314 161143 57 100.00 KOSDAQ 화학 N N N N N 1005 -1 5 -0.10 71490812 71162 53.47 1006 1027 1000 1307 705 1006 1004.62 0.25 0 5944 1071 1038 1019 986 967 1029 977 33 301 100 660 1 1 33384803 336 -5.58 1.38 12 0.21 -180.00 727.00 1761 20240306 -42.93 876 20241209 14.73 1155 -12.99 20250310 952 5.57 20250106 1743 -42.34 20240325 876 14.73 20241209 0.34 N 332290 100 33 억 82670 N N 0 N 00 N
11 20250314 151152 57 100.00 KOSDAQ 화학 N N N N N 1010 4 2 0.40 65341319 65041 48.87 1006 1027 1000 1307 705 1006 1004.62 0.25 0 6090 1071 1038 1019 986 967 1029 977 33 301 100 660 1 1 33384803 337 -5.61 1.39 12 0.19 -180.00 727.00 1761 20240306 -42.65 876 20241209 15.30 1155 -12.55 20250310 952 6.09 20250106 1743 -42.05 20240325 876 15.30 20241209 0.34 N 332290 100 33 억 82670 N N 0 N 00 N
12 20250314 141145 57 100.00 KOSDAQ 화학 N N N N N 1006 0 3 0.00 65166642 64868 48.74 1006 1027 1000 1307 705 1006 1004.60 0.25 0 6082 1071 1038 1019 986 967 1029 977 33 301 100 660 1 1 33384803 336 -5.59 1.38 12 0.19 -180.00 727.00 1761 20240306 -42.87 876 20241209 14.84 1155 -12.90 20250310 952 5.67 20250106 1743 -42.28 20240325 876 14.84 20241209 0.34 N 332290 100 33 억 82670 N N 0 N 00 N