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
457370/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
20250317,161325,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,9370,-30,5,-0.32,327432945,34921,113.93,9580,9580,9300,12220,6580,9400,9376.39,2.75,0,-7081,9613,9506,9363,9256,9113,9560,9310,40,2820,500,6580,10,1,8027134,752,13.90,2.89,12,0.44,674.00,3246.00,33300,20241022,-71.86,8420,20241210,11.28,11100,-15.59,20250224,8490,10.37,20250203,33300,-71.86,20241022,8420,11.28,20241210,1.69,N,457370,500,40 억,,220666,N,N,0,N,00,N
20250317,151325,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,9410,10,2,0.11,304876725,32514,106.08,9580,9580,9300,12220,6580,9400,9376.78,2.75,0,-7494,9613,9506,9363,9256,9113,9560,9310,40,2820,500,6580,10,1,8027134,755,13.96,2.90,12,0.41,674.00,3246.00,33300,20241022,-71.74,8420,20241210,11.76,11100,-15.23,20250224,8490,10.84,20250203,33300,-71.74,20241022,8420,11.76,20241210,1.69,N,457370,500,40 억,,220666,N,N,0,N,00,N
20250317,141327,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,9370,-30,5,-0.32,259894410,27721,90.44,9580,9580,9300,12220,6580,9400,9375.36,2.75,0,-8214,9613,9506,9363,9256,9113,9560,9310,40,2820,500,6580,10,1,8027134,752,13.90,2.89,12,0.35,674.00,3246.00,33300,20241022,-71.86,8420,20241210,11.28,11100,-15.59,20250224,8490,10.37,20250203,33300,-71.86,20241022,8420,11.28,20241210,1.69,N,457370,500,40 억,,220666,N,N,0,N,00,N
20250317,131325,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,9340,-60,5,-0.64,208663210,22226,72.51,9580,9580,9330,12220,6580,9400,9388.25,2.75,0,-7911,9613,9506,9363,9256,9113,9560,9310,40,2820,500,6580,10,1,8027134,750,13.86,2.88,12,0.28,674.00,3246.00,33300,20241022,-71.95,8420,20241210,10.93,11100,-15.86,20250224,8490,10.01,20250203,33300,-71.95,20241022,8420,10.93,20241210,1.69,N,457370,500,40 억,,220666,N,N,0,N,00,N
20250317,121325,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,9350,-50,5,-0.53,176754770,18811,61.37,9580,9580,9330,12220,6580,9400,9396.35,2.75,0,-7354,9613,9506,9363,9256,9113,9560,9310,40,2820,500,6580,10,1,8027134,751,13.87,2.88,12,0.23,674.00,3246.00,33300,20241022,-71.92,8420,20241210,11.05,11100,-15.77,20250224,8490,10.13,20250203,33300,-71.92,20241022,8420,11.05,20241210,1.69,N,457370,500,40 억,,220666,N,N,0,N,00,N
20250317,111324,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,9390,-10,5,-0.11,123064350,13069,42.64,9580,9580,9360,12220,6580,9400,9416.51,2.75,0,-5435,9613,9506,9363,9256,9113,9560,9310,40,2820,500,6580,10,1,8027134,754,13.93,2.89,12,0.16,674.00,3246.00,33300,20241022,-71.80,8420,20241210,11.52,11100,-15.41,20250224,8490,10.60,20250203,33300,-71.80,20241022,8420,11.52,20241210,1.69,N,457370,500,40 억,,220666,N,N,0,N,00,N
20250317,101323,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,9430,30,2,0.32,83723520,8878,28.96,9580,9580,9380,12220,6580,9400,9430.45,2.75,0,-3347,9613,9506,9363,9256,9113,9560,9310,40,2820,500,6580,10,1,8027134,757,13.99,2.91,12,0.11,674.00,3246.00,33300,20241022,-71.68,8420,20241210,12.00,11100,-15.05,20250224,8490,11.07,20250203,33300,-71.68,20241022,8420,12.00,20241210,1.69,N,457370,500,40 억,,220666,N,N,0,N,00,N
20250317,091327,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,9400,0,3,0.00,26865075,2844,9.28,9580,9580,9400,12220,6580,9400,9446.25,2.75,0,-2083,9613,9506,9363,9256,9113,9560,9310,40,2820,500,6580,10,1,8027134,755,13.95,2.90,12,0.04,674.00,3246.00,33300,20241022,-71.77,8420,20241210,11.64,11100,-15.32,20250224,8490,10.72,20250203,33300,-71.77,20241022,8420,11.64,20241210,1.69,N,457370,500,40 억,,220666,N,N,0,N,00,N
20250314,161319,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,9400,90,2,0.97,287188205,30538,72.73,9290,9470,9220,12100,6520,9310,9404.45,2.67,0,6090,9636,9472,9386,9222,9136,9430,9180,40,2790,500,6510,10,1,8027134,755,13.95,2.90,12,0.38,674.00,3246.00,33300,20241022,-71.77,8420,20241210,11.64,11100,-15.32,20250224,8490,10.72,20250203,33300,-71.77,20241022,8420,11.64,20241210,1.69,N,457370,500,40 억,,214608,N,N,0,N,00,N
20250314,151328,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,9430,120,2,1.29,252072125,26804,63.84,9290,9470,9220,12100,6520,9310,9404.45,2.67,0,6222,9636,9472,9386,9222,9136,9430,9180,40,2790,500,6510,10,1,8027134,757,13.99,2.91,12,0.33,674.00,3246.00,33300,20241022,-71.68,8420,20241210,12.00,11100,-15.05,20250224,8490,11.07,20250203,33300,-71.68,20241022,8420,12.00,20241210,1.69,N,457370,500,40 억,,214608,N,N,0,N,00,N
20250314,141321,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,9460,150,2,1.61,220386955,23447,55.84,9290,9470,9220,12100,6520,9310,9399.56,2.67,0,7294,9636,9472,9386,9222,9136,9430,9180,40,2790,500,6510,10,1,8027134,759,14.04,2.91,12,0.29,674.00,3246.00,33300,20241022,-71.59,8420,20241210,12.35,11100,-14.77,20250224,8490,11.43,20250203,33300,-71.59,20241022,8420,12.35,20241210,1.69,N,457370,500,40 억,,214608,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 161325 57 100.00 KOSDAQ 화학 N N N N N 9370 -30 5 -0.32 327432945 34921 113.93 9580 9580 9300 12220 6580 9400 9376.39 2.75 0 -7081 9613 9506 9363 9256 9113 9560 9310 40 2820 500 6580 10 1 8027134 752 13.90 2.89 12 0.44 674.00 3246.00 33300 20241022 -71.86 8420 20241210 11.28 11100 -15.59 20250224 8490 10.37 20250203 33300 -71.86 20241022 8420 11.28 20241210 1.69 N 457370 500 40 억 220666 N N 0 N 00 N
3 20250317 151325 57 100.00 KOSDAQ 화학 N N N N N 9410 10 2 0.11 304876725 32514 106.08 9580 9580 9300 12220 6580 9400 9376.78 2.75 0 -7494 9613 9506 9363 9256 9113 9560 9310 40 2820 500 6580 10 1 8027134 755 13.96 2.90 12 0.41 674.00 3246.00 33300 20241022 -71.74 8420 20241210 11.76 11100 -15.23 20250224 8490 10.84 20250203 33300 -71.74 20241022 8420 11.76 20241210 1.69 N 457370 500 40 억 220666 N N 0 N 00 N
4 20250317 141327 57 100.00 KOSDAQ 화학 N N N N N 9370 -30 5 -0.32 259894410 27721 90.44 9580 9580 9300 12220 6580 9400 9375.36 2.75 0 -8214 9613 9506 9363 9256 9113 9560 9310 40 2820 500 6580 10 1 8027134 752 13.90 2.89 12 0.35 674.00 3246.00 33300 20241022 -71.86 8420 20241210 11.28 11100 -15.59 20250224 8490 10.37 20250203 33300 -71.86 20241022 8420 11.28 20241210 1.69 N 457370 500 40 억 220666 N N 0 N 00 N
5 20250317 131325 57 100.00 KOSDAQ 화학 N N N N N 9340 -60 5 -0.64 208663210 22226 72.51 9580 9580 9330 12220 6580 9400 9388.25 2.75 0 -7911 9613 9506 9363 9256 9113 9560 9310 40 2820 500 6580 10 1 8027134 750 13.86 2.88 12 0.28 674.00 3246.00 33300 20241022 -71.95 8420 20241210 10.93 11100 -15.86 20250224 8490 10.01 20250203 33300 -71.95 20241022 8420 10.93 20241210 1.69 N 457370 500 40 억 220666 N N 0 N 00 N
6 20250317 121325 57 100.00 KOSDAQ 화학 N N N N N 9350 -50 5 -0.53 176754770 18811 61.37 9580 9580 9330 12220 6580 9400 9396.35 2.75 0 -7354 9613 9506 9363 9256 9113 9560 9310 40 2820 500 6580 10 1 8027134 751 13.87 2.88 12 0.23 674.00 3246.00 33300 20241022 -71.92 8420 20241210 11.05 11100 -15.77 20250224 8490 10.13 20250203 33300 -71.92 20241022 8420 11.05 20241210 1.69 N 457370 500 40 억 220666 N N 0 N 00 N
7 20250317 111324 57 100.00 KOSDAQ 화학 N N N N N 9390 -10 5 -0.11 123064350 13069 42.64 9580 9580 9360 12220 6580 9400 9416.51 2.75 0 -5435 9613 9506 9363 9256 9113 9560 9310 40 2820 500 6580 10 1 8027134 754 13.93 2.89 12 0.16 674.00 3246.00 33300 20241022 -71.80 8420 20241210 11.52 11100 -15.41 20250224 8490 10.60 20250203 33300 -71.80 20241022 8420 11.52 20241210 1.69 N 457370 500 40 억 220666 N N 0 N 00 N
8 20250317 101323 57 100.00 KOSDAQ 화학 N N N N N 9430 30 2 0.32 83723520 8878 28.96 9580 9580 9380 12220 6580 9400 9430.45 2.75 0 -3347 9613 9506 9363 9256 9113 9560 9310 40 2820 500 6580 10 1 8027134 757 13.99 2.91 12 0.11 674.00 3246.00 33300 20241022 -71.68 8420 20241210 12.00 11100 -15.05 20250224 8490 11.07 20250203 33300 -71.68 20241022 8420 12.00 20241210 1.69 N 457370 500 40 억 220666 N N 0 N 00 N
9 20250317 091327 57 100.00 KOSDAQ 화학 N N N N N 9400 0 3 0.00 26865075 2844 9.28 9580 9580 9400 12220 6580 9400 9446.25 2.75 0 -2083 9613 9506 9363 9256 9113 9560 9310 40 2820 500 6580 10 1 8027134 755 13.95 2.90 12 0.04 674.00 3246.00 33300 20241022 -71.77 8420 20241210 11.64 11100 -15.32 20250224 8490 10.72 20250203 33300 -71.77 20241022 8420 11.64 20241210 1.69 N 457370 500 40 억 220666 N N 0 N 00 N
10 20250314 161319 57 100.00 KOSDAQ 화학 N N N N N 9400 90 2 0.97 287188205 30538 72.73 9290 9470 9220 12100 6520 9310 9404.45 2.67 0 6090 9636 9472 9386 9222 9136 9430 9180 40 2790 500 6510 10 1 8027134 755 13.95 2.90 12 0.38 674.00 3246.00 33300 20241022 -71.77 8420 20241210 11.64 11100 -15.32 20250224 8490 10.72 20250203 33300 -71.77 20241022 8420 11.64 20241210 1.69 N 457370 500 40 억 214608 N N 0 N 00 N
11 20250314 151328 57 100.00 KOSDAQ 화학 N N N N N 9430 120 2 1.29 252072125 26804 63.84 9290 9470 9220 12100 6520 9310 9404.45 2.67 0 6222 9636 9472 9386 9222 9136 9430 9180 40 2790 500 6510 10 1 8027134 757 13.99 2.91 12 0.33 674.00 3246.00 33300 20241022 -71.68 8420 20241210 12.00 11100 -15.05 20250224 8490 11.07 20250203 33300 -71.68 20241022 8420 12.00 20241210 1.69 N 457370 500 40 억 214608 N N 0 N 00 N
12 20250314 141321 57 100.00 KOSDAQ 화학 N N N N N 9460 150 2 1.61 220386955 23447 55.84 9290 9470 9220 12100 6520 9310 9399.56 2.67 0 7294 9636 9472 9386 9222 9136 9430 9180 40 2790 500 6510 10 1 8027134 759 14.04 2.91 12 0.29 674.00 3246.00 33300 20241022 -71.59 8420 20241210 12.35 11100 -14.77 20250224 8490 11.43 20250203 33300 -71.59 20241022 8420 12.35 20241210 1.69 N 457370 500 40 억 214608 N N 0 N 00 N