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
352940/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
20250317,161206,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2225,-10,5,-0.45,17108790,7721,200.08,2210,2300,2200,2905,1565,2235,2215.88,0.23,0,-59,2305,2270,2235,2200,2165,2287,2217,60,670,500,1600,5,1,10867730,242,-3.84,0.59,12,0.07,-580.00,3747.00,3200,20240329,-30.47,1965,20241209,13.23,2400,-7.29,20250228,2020,10.15,20250102,3200,-30.47,20240329,1965,13.23,20241209,0.00,N,352940,500,59 억,,24657,N,N,0,N,00,N
20250317,151205,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2245,10,2,0.45,16832890,7597,196.86,2210,2300,2200,2905,1565,2235,2215.73,0.23,0,-60,2305,2270,2235,2200,2165,2287,2217,60,670,500,1600,5,1,10867730,244,-3.87,0.60,12,0.07,-580.00,3747.00,3200,20240329,-29.84,1965,20241209,14.25,2400,-6.46,20250228,2020,11.14,20250102,3200,-29.84,20240329,1965,14.25,20241209,0.00,N,352940,500,59 억,,24657,N,N,0,N,00,N
20250317,141207,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2215,-20,5,-0.89,16823940,7593,196.76,2210,2300,2200,2905,1565,2235,2215.72,0.23,0,-60,2305,2270,2235,2200,2165,2287,2217,60,670,500,1600,5,1,10867730,241,-3.82,0.59,12,0.07,-580.00,3747.00,3200,20240329,-30.78,1965,20241209,12.72,2400,-7.71,20250228,2020,9.65,20250102,3200,-30.78,20240329,1965,12.72,20241209,0.00,N,352940,500,59 억,,24657,N,N,0,N,00,N
20250317,131206,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2210,-25,5,-1.12,14372015,6489,168.15,2210,2300,2200,2905,1565,2235,2214.83,0.23,0,497,2305,2270,2235,2200,2165,2287,2217,60,670,500,1600,5,1,10867730,240,-3.81,0.59,12,0.06,-580.00,3747.00,3200,20240329,-30.94,1965,20241209,12.47,2400,-7.92,20250228,2020,9.41,20250102,3200,-30.94,20240329,1965,12.47,20241209,0.00,N,352940,500,59 억,,24657,N,N,0,N,00,N
20250317,121206,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2210,-25,5,-1.12,10959615,4948,128.22,2210,2300,2200,2905,1565,2235,2214.96,0.23,0,497,2305,2270,2235,2200,2165,2287,2217,60,670,500,1600,5,1,10867730,240,-3.81,0.59,12,0.05,-580.00,3747.00,3200,20240329,-30.94,1965,20241209,12.47,2400,-7.92,20250228,2020,9.41,20250102,3200,-30.94,20240329,1965,12.47,20241209,0.00,N,352940,500,59 억,,24657,N,N,0,N,00,N
20250317,111205,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2210,-25,5,-1.12,10959615,4948,128.22,2210,2300,2200,2905,1565,2235,2214.96,0.23,0,497,2305,2270,2235,2200,2165,2287,2217,60,670,500,1600,5,1,10867730,240,-3.81,0.59,12,0.05,-580.00,3747.00,3200,20240329,-30.94,1965,20241209,12.47,2400,-7.92,20250228,2020,9.41,20250102,3200,-30.94,20240329,1965,12.47,20241209,0.00,N,352940,500,59 억,,24657,N,N,0,N,00,N
20250317,101204,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2260,25,2,1.12,10908715,4925,127.62,2210,2300,2200,2905,1565,2235,2214.97,0.23,0,498,2305,2270,2235,2200,2165,2287,2217,60,670,500,1600,5,1,10867730,246,-3.90,0.60,12,0.05,-580.00,3747.00,3200,20240329,-29.37,1965,20241209,15.01,2400,-5.83,20250228,2020,11.88,20250102,3200,-29.37,20240329,1965,15.01,20241209,0.00,N,352940,500,59 억,,24657,N,N,0,N,00,N
20250317,091207,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2205,-30,5,-1.34,7908435,3580,92.77,2210,2300,2200,2905,1565,2235,2209.06,0.23,0,500,2305,2270,2235,2200,2165,2287,2217,60,670,500,1600,5,1,10867730,240,-3.80,0.59,12,0.03,-580.00,3747.00,3200,20240329,-31.09,1965,20241209,12.21,2400,-8.12,20250228,2020,9.16,20250102,3200,-31.09,20240329,1965,12.21,20241209,0.00,N,352940,500,59 억,,24657,N,N,0,N,00,N
20250314,161200,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2235,10,2,0.45,8542860,3859,107.46,2230,2270,2200,2890,1560,2225,2213.75,0.23,0,73,2301,2262,2236,2197,2171,2257,2192,60,665,500,1600,5,1,10867730,243,-3.85,0.60,12,0.04,-580.00,3747.00,3200,20240329,-30.16,1965,20241209,13.74,2400,-6.88,20250228,2020,10.64,20250102,3200,-30.16,20240329,1965,13.74,20241209,0.00,N,352940,500,59 억,,24584,N,N,0,N,00,N
20250314,151209,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2205,-20,5,-0.90,8312855,3756,104.59,2230,2270,2200,2890,1560,2225,2213.22,0.23,0,68,2301,2262,2236,2197,2171,2257,2192,60,665,500,1600,5,1,10867730,240,-3.80,0.59,12,0.03,-580.00,3747.00,3200,20240329,-31.09,1965,20241209,12.21,2400,-8.12,20250228,2020,9.16,20250102,3200,-31.09,20240329,1965,12.21,20241209,0.00,N,352940,500,59 억,,24584,N,N,0,N,00,N
20250314,141203,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2215,-10,5,-0.45,6801250,3071,85.52,2230,2270,2200,2890,1560,2225,2214.67,0.23,0,36,2301,2262,2236,2197,2171,2257,2192,60,665,500,1600,5,1,10867730,241,-3.82,0.59,12,0.03,-580.00,3747.00,3200,20240329,-30.78,1965,20241209,12.72,2400,-7.71,20250228,2020,9.65,20250102,3200,-30.78,20240329,1965,12.72,20241209,0.00,N,352940,500,59 억,,24584,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 161206 57 100.00 KOSDAQ 화학 N N N N N 2225 -10 5 -0.45 17108790 7721 200.08 2210 2300 2200 2905 1565 2235 2215.88 0.23 0 -59 2305 2270 2235 2200 2165 2287 2217 60 670 500 1600 5 1 10867730 242 -3.84 0.59 12 0.07 -580.00 3747.00 3200 20240329 -30.47 1965 20241209 13.23 2400 -7.29 20250228 2020 10.15 20250102 3200 -30.47 20240329 1965 13.23 20241209 0.00 N 352940 500 59 억 24657 N N 0 N 00 N
3 20250317 151205 57 100.00 KOSDAQ 화학 N N N N N 2245 10 2 0.45 16832890 7597 196.86 2210 2300 2200 2905 1565 2235 2215.73 0.23 0 -60 2305 2270 2235 2200 2165 2287 2217 60 670 500 1600 5 1 10867730 244 -3.87 0.60 12 0.07 -580.00 3747.00 3200 20240329 -29.84 1965 20241209 14.25 2400 -6.46 20250228 2020 11.14 20250102 3200 -29.84 20240329 1965 14.25 20241209 0.00 N 352940 500 59 억 24657 N N 0 N 00 N
4 20250317 141207 57 100.00 KOSDAQ 화학 N N N N N 2215 -20 5 -0.89 16823940 7593 196.76 2210 2300 2200 2905 1565 2235 2215.72 0.23 0 -60 2305 2270 2235 2200 2165 2287 2217 60 670 500 1600 5 1 10867730 241 -3.82 0.59 12 0.07 -580.00 3747.00 3200 20240329 -30.78 1965 20241209 12.72 2400 -7.71 20250228 2020 9.65 20250102 3200 -30.78 20240329 1965 12.72 20241209 0.00 N 352940 500 59 억 24657 N N 0 N 00 N
5 20250317 131206 57 100.00 KOSDAQ 화학 N N N N N 2210 -25 5 -1.12 14372015 6489 168.15 2210 2300 2200 2905 1565 2235 2214.83 0.23 0 497 2305 2270 2235 2200 2165 2287 2217 60 670 500 1600 5 1 10867730 240 -3.81 0.59 12 0.06 -580.00 3747.00 3200 20240329 -30.94 1965 20241209 12.47 2400 -7.92 20250228 2020 9.41 20250102 3200 -30.94 20240329 1965 12.47 20241209 0.00 N 352940 500 59 억 24657 N N 0 N 00 N
6 20250317 121206 57 100.00 KOSDAQ 화학 N N N N N 2210 -25 5 -1.12 10959615 4948 128.22 2210 2300 2200 2905 1565 2235 2214.96 0.23 0 497 2305 2270 2235 2200 2165 2287 2217 60 670 500 1600 5 1 10867730 240 -3.81 0.59 12 0.05 -580.00 3747.00 3200 20240329 -30.94 1965 20241209 12.47 2400 -7.92 20250228 2020 9.41 20250102 3200 -30.94 20240329 1965 12.47 20241209 0.00 N 352940 500 59 억 24657 N N 0 N 00 N
7 20250317 111205 57 100.00 KOSDAQ 화학 N N N N N 2210 -25 5 -1.12 10959615 4948 128.22 2210 2300 2200 2905 1565 2235 2214.96 0.23 0 497 2305 2270 2235 2200 2165 2287 2217 60 670 500 1600 5 1 10867730 240 -3.81 0.59 12 0.05 -580.00 3747.00 3200 20240329 -30.94 1965 20241209 12.47 2400 -7.92 20250228 2020 9.41 20250102 3200 -30.94 20240329 1965 12.47 20241209 0.00 N 352940 500 59 억 24657 N N 0 N 00 N
8 20250317 101204 57 100.00 KOSDAQ 화학 N N N N N 2260 25 2 1.12 10908715 4925 127.62 2210 2300 2200 2905 1565 2235 2214.97 0.23 0 498 2305 2270 2235 2200 2165 2287 2217 60 670 500 1600 5 1 10867730 246 -3.90 0.60 12 0.05 -580.00 3747.00 3200 20240329 -29.37 1965 20241209 15.01 2400 -5.83 20250228 2020 11.88 20250102 3200 -29.37 20240329 1965 15.01 20241209 0.00 N 352940 500 59 억 24657 N N 0 N 00 N
9 20250317 091207 57 100.00 KOSDAQ 화학 N N N N N 2205 -30 5 -1.34 7908435 3580 92.77 2210 2300 2200 2905 1565 2235 2209.06 0.23 0 500 2305 2270 2235 2200 2165 2287 2217 60 670 500 1600 5 1 10867730 240 -3.80 0.59 12 0.03 -580.00 3747.00 3200 20240329 -31.09 1965 20241209 12.21 2400 -8.12 20250228 2020 9.16 20250102 3200 -31.09 20240329 1965 12.21 20241209 0.00 N 352940 500 59 억 24657 N N 0 N 00 N
10 20250314 161200 57 100.00 KOSDAQ 화학 N N N N N 2235 10 2 0.45 8542860 3859 107.46 2230 2270 2200 2890 1560 2225 2213.75 0.23 0 73 2301 2262 2236 2197 2171 2257 2192 60 665 500 1600 5 1 10867730 243 -3.85 0.60 12 0.04 -580.00 3747.00 3200 20240329 -30.16 1965 20241209 13.74 2400 -6.88 20250228 2020 10.64 20250102 3200 -30.16 20240329 1965 13.74 20241209 0.00 N 352940 500 59 억 24584 N N 0 N 00 N
11 20250314 151209 57 100.00 KOSDAQ 화학 N N N N N 2205 -20 5 -0.90 8312855 3756 104.59 2230 2270 2200 2890 1560 2225 2213.22 0.23 0 68 2301 2262 2236 2197 2171 2257 2192 60 665 500 1600 5 1 10867730 240 -3.80 0.59 12 0.03 -580.00 3747.00 3200 20240329 -31.09 1965 20241209 12.21 2400 -8.12 20250228 2020 9.16 20250102 3200 -31.09 20240329 1965 12.21 20241209 0.00 N 352940 500 59 억 24584 N N 0 N 00 N
12 20250314 141203 57 100.00 KOSDAQ 화학 N N N N N 2215 -10 5 -0.45 6801250 3071 85.52 2230 2270 2200 2890 1560 2225 2214.67 0.23 0 36 2301 2262 2236 2197 2171 2257 2192 60 665 500 1600 5 1 10867730 241 -3.82 0.59 12 0.03 -580.00 3747.00 3200 20240329 -30.78 1965 20241209 12.72 2400 -7.71 20250228 2020 9.65 20250102 3200 -30.78 20240329 1965 12.72 20241209 0.00 N 352940 500 59 억 24584 N N 0 N 00 N