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

Update 2025-03-06 2977 top30,price

Browse Source
This commit is contained in:
ened
2025-03-06 18:11:45 +09:00
parent f315407e90
commit bf9eeb39e8
2977 changed files with 32064 additions and 2736 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
017890/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
20250306,160318,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,8670,40,2,0.46,152375530,17590,137.15,8630,8720,8610,11210,6050,8630,8662.62,2.05,0,1639,8810,8720,8560,8470,8310,8765,8515,108,2580,500,6210,10,1,21605760,1873,18.61,0.39,12,0.08,466.00,22429.00,12200,20240222,-28.93,7430,20241209,16.69,8730,-0.69,20250227,8090,7.17,20250227,11630,-25.45,20240320,7430,16.69,20241209,1.95,N,017890,500,108 억,,442217,N,N,2,N,00,N
20250306,150318,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,8660,30,2,0.35,146325540,16890,131.70,8630,8720,8610,11210,6050,8630,8663.44,2.05,0,2038,8810,8720,8560,8470,8310,8765,8515,108,2580,500,6210,10,1,21605760,1871,18.58,0.39,12,0.08,466.00,22429.00,12200,20240222,-29.02,7430,20241209,16.55,8730,-0.80,20250227,8090,7.05,20250227,11630,-25.54,20240320,7430,16.55,20241209,1.95,N,017890,500,108 억,,442217,N,N,2,N,00,N
20250306,140318,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,8620,-10,5,-0.12,132723260,15313,119.40,8630,8720,8610,11210,6050,8630,8667.36,2.05,0,2028,8810,8720,8560,8470,8310,8765,8515,108,2580,500,6210,10,1,21605760,1862,18.50,0.38,12,0.07,466.00,22429.00,12200,20240222,-29.34,7430,20241209,16.02,8730,-1.26,20250227,8090,6.55,20250227,11630,-25.88,20240320,7430,16.02,20241209,1.95,N,017890,500,108 억,,442217,N,N,2,N,00,N
20250306,130318,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,8670,40,2,0.46,90263790,10419,81.24,8630,8720,8610,11210,6050,8630,8663.38,2.05,0,1862,8810,8720,8560,8470,8310,8765,8515,108,2580,500,6210,10,1,21605760,1873,18.61,0.39,12,0.05,466.00,22429.00,12200,20240222,-28.93,7430,20241209,16.69,8730,-0.69,20250227,8090,7.17,20250227,11630,-25.45,20240320,7430,16.69,20241209,1.95,N,017890,500,108 억,,442217,N,N,2,N,00,N
20250306,120318,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,8640,10,2,0.12,86240450,9954,77.61,8630,8720,8610,11210,6050,8630,8663.90,2.05,0,1862,8810,8720,8560,8470,8310,8765,8515,108,2580,500,6210,10,1,21605760,1867,18.54,0.39,12,0.05,466.00,22429.00,12200,20240222,-29.18,7430,20241209,16.29,8730,-1.03,20250227,8090,6.80,20250227,11630,-25.71,20240320,7430,16.29,20241209,1.95,N,017890,500,108 억,,442217,N,N,2,N,00,N
20250306,110317,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,8640,10,2,0.12,74409710,8583,66.92,8630,8720,8610,11210,6050,8630,8669.43,2.05,0,1277,8810,8720,8560,8470,8310,8765,8515,108,2580,500,6210,10,1,21605760,1867,18.54,0.39,12,0.04,466.00,22429.00,12200,20240222,-29.18,7430,20241209,16.29,8730,-1.03,20250227,8090,6.80,20250227,11630,-25.71,20240320,7430,16.29,20241209,1.95,N,017890,500,108 억,,442217,N,N,2,N,00,N
20250306,100318,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,8650,20,2,0.23,52613260,6061,47.26,8630,8720,8610,11210,6050,8630,8680.62,2.05,0,283,8810,8720,8560,8470,8310,8765,8515,108,2580,500,6210,10,1,21605760,1869,18.56,0.39,12,0.03,466.00,22429.00,12200,20240222,-29.10,7430,20241209,16.42,8730,-0.92,20250227,8090,6.92,20250227,11630,-25.62,20240320,7430,16.42,20241209,1.95,N,017890,500,108 억,,442217,N,N,2,N,00,N
20250306,090320,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,8650,20,2,0.23,215790,25,0.19,8630,8650,8630,11210,6050,8630,8631.60,2.05,0,-23,8810,8720,8560,8470,8310,8765,8515,108,2580,500,6210,10,1,21605760,1869,18.56,0.39,12,0.00,466.00,22429.00,12200,20240222,-29.10,7430,20241209,16.42,8730,-0.92,20250227,8090,6.92,20250227,11630,-25.62,20240320,7430,16.42,20241209,1.95,N,017890,500,108 억,,442217,N,N,2,N,00,N
20250305,160315,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,8630,120,2,1.41,109460680,12825,63.79,8400,8650,8400,11060,5960,8510,8534.95,2.03,0,3945,8643,8576,8473,8406,8303,8525,8355,108,2550,500,6120,10,1,21605760,1865,18.52,0.38,12,0.06,466.00,22429.00,12240,20240221,-29.49,7430,20241209,16.15,8730,-1.15,20250227,8090,6.67,20250227,11630,-25.80,20240320,7430,16.15,20241209,1.95,N,017890,500,108 억,,438430,N,N,2,N,00,N
20250305,150317,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,8630,120,2,1.41,97541510,11443,56.92,8400,8650,8400,11060,5960,8510,8524.12,2.03,0,4732,8643,8576,8473,8406,8303,8525,8355,108,2550,500,6120,10,1,21605760,1865,18.52,0.38,12,0.05,466.00,22429.00,12240,20240221,-29.49,7430,20241209,16.15,8730,-1.15,20250227,8090,6.67,20250227,11630,-25.80,20240320,7430,16.15,20241209,1.95,N,017890,500,108 억,,438430,N,N,0,N,00,N
20250305,140314,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,8560,50,2,0.59,72227650,8503,42.29,8400,8590,8400,11060,5960,8510,8494.37,2.03,0,3376,8643,8576,8473,8406,8303,8525,8355,108,2550,500,6120,10,1,21605760,1849,18.37,0.38,12,0.04,466.00,22429.00,12240,20240221,-30.07,7430,20241209,15.21,8730,-1.95,20250227,8090,5.81,20250227,11630,-26.40,20240320,7430,15.21,20241209,1.95,N,017890,500,108 억,,438430,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 20250306 160318 55 60.00 KOSDAQ 화학 N N N Y 60 N 8670 40 2 0.46 152375530 17590 137.15 8630 8720 8610 11210 6050 8630 8662.62 2.05 0 1639 8810 8720 8560 8470 8310 8765 8515 108 2580 500 6210 10 1 21605760 1873 18.61 0.39 12 0.08 466.00 22429.00 12200 20240222 -28.93 7430 20241209 16.69 8730 -0.69 20250227 8090 7.17 20250227 11630 -25.45 20240320 7430 16.69 20241209 1.95 N 017890 500 108 억 442217 N N 2 N 00 N
3 20250306 150318 55 60.00 KOSDAQ 화학 N N N Y 60 N 8660 30 2 0.35 146325540 16890 131.70 8630 8720 8610 11210 6050 8630 8663.44 2.05 0 2038 8810 8720 8560 8470 8310 8765 8515 108 2580 500 6210 10 1 21605760 1871 18.58 0.39 12 0.08 466.00 22429.00 12200 20240222 -29.02 7430 20241209 16.55 8730 -0.80 20250227 8090 7.05 20250227 11630 -25.54 20240320 7430 16.55 20241209 1.95 N 017890 500 108 억 442217 N N 2 N 00 N
4 20250306 140318 55 60.00 KOSDAQ 화학 N N N Y 60 N 8620 -10 5 -0.12 132723260 15313 119.40 8630 8720 8610 11210 6050 8630 8667.36 2.05 0 2028 8810 8720 8560 8470 8310 8765 8515 108 2580 500 6210 10 1 21605760 1862 18.50 0.38 12 0.07 466.00 22429.00 12200 20240222 -29.34 7430 20241209 16.02 8730 -1.26 20250227 8090 6.55 20250227 11630 -25.88 20240320 7430 16.02 20241209 1.95 N 017890 500 108 억 442217 N N 2 N 00 N
5 20250306 130318 55 60.00 KOSDAQ 화학 N N N Y 60 N 8670 40 2 0.46 90263790 10419 81.24 8630 8720 8610 11210 6050 8630 8663.38 2.05 0 1862 8810 8720 8560 8470 8310 8765 8515 108 2580 500 6210 10 1 21605760 1873 18.61 0.39 12 0.05 466.00 22429.00 12200 20240222 -28.93 7430 20241209 16.69 8730 -0.69 20250227 8090 7.17 20250227 11630 -25.45 20240320 7430 16.69 20241209 1.95 N 017890 500 108 억 442217 N N 2 N 00 N
6 20250306 120318 55 60.00 KOSDAQ 화학 N N N Y 60 N 8640 10 2 0.12 86240450 9954 77.61 8630 8720 8610 11210 6050 8630 8663.90 2.05 0 1862 8810 8720 8560 8470 8310 8765 8515 108 2580 500 6210 10 1 21605760 1867 18.54 0.39 12 0.05 466.00 22429.00 12200 20240222 -29.18 7430 20241209 16.29 8730 -1.03 20250227 8090 6.80 20250227 11630 -25.71 20240320 7430 16.29 20241209 1.95 N 017890 500 108 억 442217 N N 2 N 00 N
7 20250306 110317 55 60.00 KOSDAQ 화학 N N N Y 60 N 8640 10 2 0.12 74409710 8583 66.92 8630 8720 8610 11210 6050 8630 8669.43 2.05 0 1277 8810 8720 8560 8470 8310 8765 8515 108 2580 500 6210 10 1 21605760 1867 18.54 0.39 12 0.04 466.00 22429.00 12200 20240222 -29.18 7430 20241209 16.29 8730 -1.03 20250227 8090 6.80 20250227 11630 -25.71 20240320 7430 16.29 20241209 1.95 N 017890 500 108 억 442217 N N 2 N 00 N
8 20250306 100318 55 60.00 KOSDAQ 화학 N N N Y 60 N 8650 20 2 0.23 52613260 6061 47.26 8630 8720 8610 11210 6050 8630 8680.62 2.05 0 283 8810 8720 8560 8470 8310 8765 8515 108 2580 500 6210 10 1 21605760 1869 18.56 0.39 12 0.03 466.00 22429.00 12200 20240222 -29.10 7430 20241209 16.42 8730 -0.92 20250227 8090 6.92 20250227 11630 -25.62 20240320 7430 16.42 20241209 1.95 N 017890 500 108 억 442217 N N 2 N 00 N
9 20250306 090320 55 60.00 KOSDAQ 화학 N N N Y 60 N 8650 20 2 0.23 215790 25 0.19 8630 8650 8630 11210 6050 8630 8631.60 2.05 0 -23 8810 8720 8560 8470 8310 8765 8515 108 2580 500 6210 10 1 21605760 1869 18.56 0.39 12 0.00 466.00 22429.00 12200 20240222 -29.10 7430 20241209 16.42 8730 -0.92 20250227 8090 6.92 20250227 11630 -25.62 20240320 7430 16.42 20241209 1.95 N 017890 500 108 억 442217 N N 2 N 00 N
10 20250305 160315 55 60.00 KOSDAQ 화학 N N N Y 60 N 8630 120 2 1.41 109460680 12825 63.79 8400 8650 8400 11060 5960 8510 8534.95 2.03 0 3945 8643 8576 8473 8406 8303 8525 8355 108 2550 500 6120 10 1 21605760 1865 18.52 0.38 12 0.06 466.00 22429.00 12240 20240221 -29.49 7430 20241209 16.15 8730 -1.15 20250227 8090 6.67 20250227 11630 -25.80 20240320 7430 16.15 20241209 1.95 N 017890 500 108 억 438430 N N 2 N 00 N
11 20250305 150317 55 60.00 KOSDAQ 화학 N N N Y 60 N 8630 120 2 1.41 97541510 11443 56.92 8400 8650 8400 11060 5960 8510 8524.12 2.03 0 4732 8643 8576 8473 8406 8303 8525 8355 108 2550 500 6120 10 1 21605760 1865 18.52 0.38 12 0.05 466.00 22429.00 12240 20240221 -29.49 7430 20241209 16.15 8730 -1.15 20250227 8090 6.67 20250227 11630 -25.80 20240320 7430 16.15 20241209 1.95 N 017890 500 108 억 438430 N N 0 N 00 N
12 20250305 140314 55 60.00 KOSDAQ 화학 N N N Y 60 N 8560 50 2 0.59 72227650 8503 42.29 8400 8590 8400 11060 5960 8510 8494.37 2.03 0 3376 8643 8576 8473 8406 8303 8525 8355 108 2550 500 6120 10 1 21605760 1849 18.37 0.38 12 0.04 466.00 22429.00 12240 20240221 -30.07 7430 20241209 15.21 8730 -1.95 20250227 8090 5.81 20250227 11630 -26.40 20240320 7430 15.21 20241209 1.95 N 017890 500 108 억 438430 N N 0 N 00 N