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
352090/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
20250306,161123,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3445,65,2,1.92,716106393,208614,183.00,3395,3480,3375,4390,2370,3380,3432.68,0.70,0,28553,3456,3417,3346,3307,3236,3437,3327,27,1010,100,2360,5,1,26872998,926,7.36,1.13,12,0.78,468.00,3046.00,4480,20240830,-23.10,2880,20241209,19.62,3970,-13.22,20250114,2950,16.78,20250203,8890,-61.25,20240508,2880,19.62,20241209,1.46,N,352090,100,26 억,,187686,N,N,0,N,00,N
20250306,151123,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3450,70,2,2.07,680709178,198327,173.98,3395,3480,3375,4390,2370,3380,3432.26,0.70,0,24297,3456,3417,3346,3307,3236,3437,3327,27,1010,100,2360,5,1,26872998,927,7.37,1.13,12,0.74,468.00,3046.00,4480,20240830,-22.99,2880,20241209,19.79,3970,-13.10,20250114,2950,16.95,20250203,8890,-61.19,20240508,2880,19.79,20241209,1.46,N,352090,100,26 억,,187686,N,N,0,N,00,N
20250306,141123,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3430,50,2,1.48,617242858,179843,157.76,3395,3480,3375,4390,2370,3380,3432.12,0.70,0,26731,3456,3417,3346,3307,3236,3437,3327,27,1010,100,2360,5,1,26872998,922,7.33,1.13,12,0.67,468.00,3046.00,4480,20240830,-23.44,2880,20241209,19.10,3970,-13.60,20250114,2950,16.27,20250203,8890,-61.42,20240508,2880,19.10,20241209,1.46,N,352090,100,26 억,,187686,N,N,0,N,00,N
20250306,131123,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3460,80,2,2.37,529995143,154503,135.53,3395,3480,3375,4390,2370,3380,3430.32,0.70,0,37099,3456,3417,3346,3307,3236,3437,3327,27,1010,100,2360,5,1,26872998,930,7.39,1.14,12,0.57,468.00,3046.00,4480,20240830,-22.77,2880,20241209,20.14,3970,-12.85,20250114,2950,17.29,20250203,8890,-61.08,20240508,2880,20.14,20241209,1.46,N,352090,100,26 억,,187686,N,N,0,N,00,N
20250306,121122,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3455,75,2,2.22,508409515,148246,130.04,3395,3480,3375,4390,2370,3380,3429.50,0.70,0,36733,3456,3417,3346,3307,3236,3437,3327,27,1010,100,2360,5,1,26872998,928,7.38,1.13,12,0.55,468.00,3046.00,4480,20240830,-22.88,2880,20241209,19.97,3970,-12.97,20250114,2950,17.12,20250203,8890,-61.14,20240508,2880,19.97,20241209,1.46,N,352090,100,26 억,,187686,N,N,0,N,00,N
20250306,111119,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3460,80,2,2.37,430478435,125729,110.29,3395,3460,3375,4390,2370,3380,3423.86,0.70,0,32710,3456,3417,3346,3307,3236,3437,3327,27,1010,100,2360,5,1,26872998,930,7.39,1.14,12,0.47,468.00,3046.00,4480,20240830,-22.77,2880,20241209,20.14,3970,-12.85,20250114,2950,17.29,20250203,8890,-61.08,20240508,2880,20.14,20241209,1.46,N,352090,100,26 억,,187686,N,N,0,N,00,N
20250306,101122,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3460,80,2,2.37,364179125,106502,93.43,3395,3460,3375,4390,2370,3380,3419.46,0.70,0,36670,3456,3417,3346,3307,3236,3437,3327,27,1010,100,2360,5,1,26872998,930,7.39,1.14,12,0.40,468.00,3046.00,4480,20240830,-22.77,2880,20241209,20.14,3970,-12.85,20250114,2950,17.29,20250203,8890,-61.08,20240508,2880,20.14,20241209,1.46,N,352090,100,26 억,,187686,N,N,0,N,00,N
20250306,091126,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3385,5,2,0.15,39330915,11602,10.18,3395,3400,3375,4390,2370,3380,3390.01,0.70,0,20,3456,3417,3346,3307,3236,3437,3327,27,1010,100,2360,5,1,26872998,910,7.23,1.11,12,0.04,468.00,3046.00,4480,20240830,-24.44,2880,20241209,17.53,3970,-14.74,20250114,2950,14.75,20250203,8890,-61.92,20240508,2880,17.53,20241209,1.46,N,352090,100,26 억,,187686,N,N,0,N,00,N
20250305,161108,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3380,90,2,2.74,382248418,113939,114.71,3320,3385,3275,4275,2305,3290,3354.85,0.51,0,50668,3433,3361,3278,3206,3123,3397,3242,27,985,100,2300,5,1,26872998,908,7.22,1.11,12,0.42,468.00,3046.00,4480,20240830,-24.55,2880,20241209,17.36,3970,-14.86,20250114,2950,14.58,20250203,8890,-61.98,20240508,2880,17.36,20241209,1.48,N,352090,100,26 억,,137433,N,Y,0,N,00,N
20250305,151114,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3380,90,2,2.74,373593010,111377,112.13,3320,3380,3275,4275,2305,3290,3354.31,0.51,0,49965,3433,3361,3278,3206,3123,3397,3242,27,985,100,2300,5,1,26872998,908,7.22,1.11,12,0.41,468.00,3046.00,4480,20240830,-24.55,2880,20241209,17.36,3970,-14.86,20250114,2950,14.58,20250203,8890,-61.98,20240508,2880,17.36,20241209,1.48,N,352090,100,26 억,,137433,N,N,0,N,00,N
20250305,141113,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3375,85,2,2.58,275894160,82391,82.95,3320,3375,3275,4275,2305,3290,3348.60,0.51,0,30715,3433,3361,3278,3206,3123,3397,3242,27,985,100,2300,5,1,26872998,907,7.21,1.11,12,0.31,468.00,3046.00,4480,20240830,-24.67,2880,20241209,17.19,3970,-14.99,20250114,2950,14.41,20250203,8890,-62.04,20240508,2880,17.19,20241209,1.48,N,352090,100,26 억,,137433,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 161123 57 100.00 KOSDAQ 화학 N N N N N 3445 65 2 1.92 716106393 208614 183.00 3395 3480 3375 4390 2370 3380 3432.68 0.70 0 28553 3456 3417 3346 3307 3236 3437 3327 27 1010 100 2360 5 1 26872998 926 7.36 1.13 12 0.78 468.00 3046.00 4480 20240830 -23.10 2880 20241209 19.62 3970 -13.22 20250114 2950 16.78 20250203 8890 -61.25 20240508 2880 19.62 20241209 1.46 N 352090 100 26 억 187686 N N 0 N 00 N
3 20250306 151123 57 100.00 KOSDAQ 화학 N N N N N 3450 70 2 2.07 680709178 198327 173.98 3395 3480 3375 4390 2370 3380 3432.26 0.70 0 24297 3456 3417 3346 3307 3236 3437 3327 27 1010 100 2360 5 1 26872998 927 7.37 1.13 12 0.74 468.00 3046.00 4480 20240830 -22.99 2880 20241209 19.79 3970 -13.10 20250114 2950 16.95 20250203 8890 -61.19 20240508 2880 19.79 20241209 1.46 N 352090 100 26 억 187686 N N 0 N 00 N
4 20250306 141123 57 100.00 KOSDAQ 화학 N N N N N 3430 50 2 1.48 617242858 179843 157.76 3395 3480 3375 4390 2370 3380 3432.12 0.70 0 26731 3456 3417 3346 3307 3236 3437 3327 27 1010 100 2360 5 1 26872998 922 7.33 1.13 12 0.67 468.00 3046.00 4480 20240830 -23.44 2880 20241209 19.10 3970 -13.60 20250114 2950 16.27 20250203 8890 -61.42 20240508 2880 19.10 20241209 1.46 N 352090 100 26 억 187686 N N 0 N 00 N
5 20250306 131123 57 100.00 KOSDAQ 화학 N N N N N 3460 80 2 2.37 529995143 154503 135.53 3395 3480 3375 4390 2370 3380 3430.32 0.70 0 37099 3456 3417 3346 3307 3236 3437 3327 27 1010 100 2360 5 1 26872998 930 7.39 1.14 12 0.57 468.00 3046.00 4480 20240830 -22.77 2880 20241209 20.14 3970 -12.85 20250114 2950 17.29 20250203 8890 -61.08 20240508 2880 20.14 20241209 1.46 N 352090 100 26 억 187686 N N 0 N 00 N
6 20250306 121122 57 100.00 KOSDAQ 화학 N N N N N 3455 75 2 2.22 508409515 148246 130.04 3395 3480 3375 4390 2370 3380 3429.50 0.70 0 36733 3456 3417 3346 3307 3236 3437 3327 27 1010 100 2360 5 1 26872998 928 7.38 1.13 12 0.55 468.00 3046.00 4480 20240830 -22.88 2880 20241209 19.97 3970 -12.97 20250114 2950 17.12 20250203 8890 -61.14 20240508 2880 19.97 20241209 1.46 N 352090 100 26 억 187686 N N 0 N 00 N
7 20250306 111119 57 100.00 KOSDAQ 화학 N N N N N 3460 80 2 2.37 430478435 125729 110.29 3395 3460 3375 4390 2370 3380 3423.86 0.70 0 32710 3456 3417 3346 3307 3236 3437 3327 27 1010 100 2360 5 1 26872998 930 7.39 1.14 12 0.47 468.00 3046.00 4480 20240830 -22.77 2880 20241209 20.14 3970 -12.85 20250114 2950 17.29 20250203 8890 -61.08 20240508 2880 20.14 20241209 1.46 N 352090 100 26 억 187686 N N 0 N 00 N
8 20250306 101122 57 100.00 KOSDAQ 화학 N N N N N 3460 80 2 2.37 364179125 106502 93.43 3395 3460 3375 4390 2370 3380 3419.46 0.70 0 36670 3456 3417 3346 3307 3236 3437 3327 27 1010 100 2360 5 1 26872998 930 7.39 1.14 12 0.40 468.00 3046.00 4480 20240830 -22.77 2880 20241209 20.14 3970 -12.85 20250114 2950 17.29 20250203 8890 -61.08 20240508 2880 20.14 20241209 1.46 N 352090 100 26 억 187686 N N 0 N 00 N
9 20250306 091126 57 100.00 KOSDAQ 화학 N N N N N 3385 5 2 0.15 39330915 11602 10.18 3395 3400 3375 4390 2370 3380 3390.01 0.70 0 20 3456 3417 3346 3307 3236 3437 3327 27 1010 100 2360 5 1 26872998 910 7.23 1.11 12 0.04 468.00 3046.00 4480 20240830 -24.44 2880 20241209 17.53 3970 -14.74 20250114 2950 14.75 20250203 8890 -61.92 20240508 2880 17.53 20241209 1.46 N 352090 100 26 억 187686 N N 0 N 00 N
10 20250305 161108 57 100.00 KOSDAQ 화학 N N N N N 3380 90 2 2.74 382248418 113939 114.71 3320 3385 3275 4275 2305 3290 3354.85 0.51 0 50668 3433 3361 3278 3206 3123 3397 3242 27 985 100 2300 5 1 26872998 908 7.22 1.11 12 0.42 468.00 3046.00 4480 20240830 -24.55 2880 20241209 17.36 3970 -14.86 20250114 2950 14.58 20250203 8890 -61.98 20240508 2880 17.36 20241209 1.48 N 352090 100 26 억 137433 N Y 0 N 00 N
11 20250305 151114 57 100.00 KOSDAQ 화학 N N N N N 3380 90 2 2.74 373593010 111377 112.13 3320 3380 3275 4275 2305 3290 3354.31 0.51 0 49965 3433 3361 3278 3206 3123 3397 3242 27 985 100 2300 5 1 26872998 908 7.22 1.11 12 0.41 468.00 3046.00 4480 20240830 -24.55 2880 20241209 17.36 3970 -14.86 20250114 2950 14.58 20250203 8890 -61.98 20240508 2880 17.36 20241209 1.48 N 352090 100 26 억 137433 N N 0 N 00 N
12 20250305 141113 57 100.00 KOSDAQ 화학 N N N N N 3375 85 2 2.58 275894160 82391 82.95 3320 3375 3275 4275 2305 3290 3348.60 0.51 0 30715 3433 3361 3278 3206 3123 3397 3242 27 985 100 2300 5 1 26872998 907 7.21 1.11 12 0.31 468.00 3046.00 4480 20240830 -24.67 2880 20241209 17.19 3970 -14.99 20250114 2950 14.41 20250203 8890 -62.04 20240508 2880 17.19 20241209 1.48 N 352090 100 26 억 137433 N N 0 N 00 N