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

Update 2025-03-13 2979 top30,price

Browse Source
This commit is contained in:
ened
2025-03-13 18:11:53 +09:00
parent 872b2d58d1
commit d34c2f2a5f
2979 changed files with 32097 additions and 2737 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
20250313,160324,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,8850,-30,5,-0.34,113552955,12828,16.61,8900,8900,8810,11540,6220,8880,8851.96,2.22,0,-3926,9060,8970,8870,8780,8680,9015,8825,108,2660,500,6390,10,1,21605760,1912,18.99,0.39,12,0.06,466.00,22429.00,11630,20240320,-23.90,7430,20241209,19.11,8960,-1.23,20250312,8090,9.39,20250227,11630,-23.90,20240320,7430,19.11,20241209,2.01,N,017890,500,108 억,,478661,N,N,18,N,00,N
20250313,150325,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,8860,-20,5,-0.23,101560265,11473,14.85,8900,8900,8810,11540,6220,8880,8852.11,2.22,0,-3278,9060,8970,8870,8780,8680,9015,8825,108,2660,500,6390,10,1,21605760,1914,19.01,0.40,12,0.05,466.00,22429.00,11630,20240320,-23.82,7430,20241209,19.25,8960,-1.12,20250312,8090,9.52,20250227,11630,-23.82,20240320,7430,19.25,20241209,2.01,N,017890,500,108 억,,478661,N,N,18,N,00,N
20250313,140324,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,8820,-60,5,-0.68,94997925,10731,13.89,8900,8900,8810,11540,6220,8880,8852.66,2.22,0,-2951,9060,8970,8870,8780,8680,9015,8825,108,2660,500,6390,10,1,21605760,1906,18.93,0.39,12,0.05,466.00,22429.00,11630,20240320,-24.16,7430,20241209,18.71,8960,-1.56,20250312,8090,9.02,20250227,11630,-24.16,20240320,7430,18.71,20241209,2.01,N,017890,500,108 억,,478661,N,N,18,N,00,N
20250313,130325,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,8860,-20,5,-0.23,81087575,9156,11.85,8900,8900,8810,11540,6220,8880,8856.22,2.22,0,-2056,9060,8970,8870,8780,8680,9015,8825,108,2660,500,6390,10,1,21605760,1914,19.01,0.40,12,0.04,466.00,22429.00,11630,20240320,-23.82,7430,20241209,19.25,8960,-1.12,20250312,8090,9.52,20250227,11630,-23.82,20240320,7430,19.25,20241209,2.01,N,017890,500,108 억,,478661,N,N,18,N,00,N
20250313,120325,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,8860,-20,5,-0.23,71849495,8111,10.50,8900,8900,8810,11540,6220,8880,8858.28,2.22,0,-1684,9060,8970,8870,8780,8680,9015,8825,108,2660,500,6390,10,1,21605760,1914,19.01,0.40,12,0.04,466.00,22429.00,11630,20240320,-23.82,7430,20241209,19.25,8960,-1.12,20250312,8090,9.52,20250227,11630,-23.82,20240320,7430,19.25,20241209,2.01,N,017890,500,108 억,,478661,N,N,18,N,00,N
20250313,110324,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,8880,0,3,0.00,67305965,7599,9.84,8900,8900,8810,11540,6220,8880,8857.21,2.22,0,-1356,9060,8970,8870,8780,8680,9015,8825,108,2660,500,6390,10,1,21605760,1919,19.06,0.40,12,0.04,466.00,22429.00,11630,20240320,-23.65,7430,20241209,19.52,8960,-0.89,20250312,8090,9.77,20250227,11630,-23.65,20240320,7430,19.52,20241209,2.01,N,017890,500,108 억,,478661,N,N,18,N,00,N
20250313,100324,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,8880,0,3,0.00,26930315,3041,3.94,8900,8900,8810,11540,6220,8880,8855.74,2.22,0,-95,9060,8970,8870,8780,8680,9015,8825,108,2660,500,6390,10,1,21605760,1919,19.06,0.40,12,0.01,466.00,22429.00,11630,20240320,-23.65,7430,20241209,19.52,8960,-0.89,20250312,8090,9.77,20250227,11630,-23.65,20240320,7430,19.52,20241209,2.01,N,017890,500,108 억,,478661,N,N,18,N,00,N
20250313,090325,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,8880,0,3,0.00,6418070,722,0.93,8900,8900,8860,11540,6220,8880,8889.29,2.22,0,-196,9060,8970,8870,8780,8680,9015,8825,108,2660,500,6390,10,1,21605760,1919,19.06,0.40,12,0.00,466.00,22429.00,11630,20240320,-23.65,7430,20241209,19.52,8960,-0.89,20250312,8090,9.77,20250227,11630,-23.65,20240320,7430,19.52,20241209,2.01,N,017890,500,108 억,,478661,N,N,18,N,00,N
20250312,160323,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,8880,330,2,3.86,684648970,77192,342.56,8810,8960,8770,11110,5990,8550,8869.42,2.20,0,4383,8723,8636,8483,8396,8243,8680,8440,108,2560,500,6150,10,1,21605760,1919,19.06,0.40,12,0.36,466.00,22429.00,11630,20240320,-23.65,7430,20241209,19.52,8960,-0.89,20250312,8090,9.77,20250227,11630,-23.65,20240320,7430,19.52,20241209,1.99,N,017890,500,108 억,,475774,N,N,18,N,00,N
20250312,150324,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,8830,280,2,3.27,651374750,73439,325.90,8810,8960,8770,11110,5990,8550,8869.60,2.20,0,4650,8723,8636,8483,8396,8243,8680,8440,108,2560,500,6150,10,1,21605760,1908,18.95,0.39,12,0.34,466.00,22429.00,11630,20240320,-24.08,7430,20241209,18.84,8960,-1.45,20250312,8090,9.15,20250227,11630,-24.08,20240320,7430,18.84,20241209,1.99,N,017890,500,108 억,,475774,N,N,66,N,00,N
20250312,140323,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,8840,290,2,3.39,545215310,61415,272.54,8810,8960,8770,11110,5990,8550,8877.56,2.20,0,-217,8723,8636,8483,8396,8243,8680,8440,108,2560,500,6150,10,1,21605760,1910,18.97,0.39,12,0.28,466.00,22429.00,11630,20240320,-23.99,7430,20241209,18.98,8960,-1.34,20250312,8090,9.27,20250227,11630,-23.99,20240320,7430,18.98,20241209,1.99,N,017890,500,108 억,,475774,N,N,66,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 20250313 160324 55 60.00 KOSDAQ 화학 N N N Y 60 N 8850 -30 5 -0.34 113552955 12828 16.61 8900 8900 8810 11540 6220 8880 8851.96 2.22 0 -3926 9060 8970 8870 8780 8680 9015 8825 108 2660 500 6390 10 1 21605760 1912 18.99 0.39 12 0.06 466.00 22429.00 11630 20240320 -23.90 7430 20241209 19.11 8960 -1.23 20250312 8090 9.39 20250227 11630 -23.90 20240320 7430 19.11 20241209 2.01 N 017890 500 108 억 478661 N N 18 N 00 N
3 20250313 150325 55 60.00 KOSDAQ 화학 N N N Y 60 N 8860 -20 5 -0.23 101560265 11473 14.85 8900 8900 8810 11540 6220 8880 8852.11 2.22 0 -3278 9060 8970 8870 8780 8680 9015 8825 108 2660 500 6390 10 1 21605760 1914 19.01 0.40 12 0.05 466.00 22429.00 11630 20240320 -23.82 7430 20241209 19.25 8960 -1.12 20250312 8090 9.52 20250227 11630 -23.82 20240320 7430 19.25 20241209 2.01 N 017890 500 108 억 478661 N N 18 N 00 N
4 20250313 140324 55 60.00 KOSDAQ 화학 N N N Y 60 N 8820 -60 5 -0.68 94997925 10731 13.89 8900 8900 8810 11540 6220 8880 8852.66 2.22 0 -2951 9060 8970 8870 8780 8680 9015 8825 108 2660 500 6390 10 1 21605760 1906 18.93 0.39 12 0.05 466.00 22429.00 11630 20240320 -24.16 7430 20241209 18.71 8960 -1.56 20250312 8090 9.02 20250227 11630 -24.16 20240320 7430 18.71 20241209 2.01 N 017890 500 108 억 478661 N N 18 N 00 N
5 20250313 130325 55 60.00 KOSDAQ 화학 N N N Y 60 N 8860 -20 5 -0.23 81087575 9156 11.85 8900 8900 8810 11540 6220 8880 8856.22 2.22 0 -2056 9060 8970 8870 8780 8680 9015 8825 108 2660 500 6390 10 1 21605760 1914 19.01 0.40 12 0.04 466.00 22429.00 11630 20240320 -23.82 7430 20241209 19.25 8960 -1.12 20250312 8090 9.52 20250227 11630 -23.82 20240320 7430 19.25 20241209 2.01 N 017890 500 108 억 478661 N N 18 N 00 N
6 20250313 120325 55 60.00 KOSDAQ 화학 N N N Y 60 N 8860 -20 5 -0.23 71849495 8111 10.50 8900 8900 8810 11540 6220 8880 8858.28 2.22 0 -1684 9060 8970 8870 8780 8680 9015 8825 108 2660 500 6390 10 1 21605760 1914 19.01 0.40 12 0.04 466.00 22429.00 11630 20240320 -23.82 7430 20241209 19.25 8960 -1.12 20250312 8090 9.52 20250227 11630 -23.82 20240320 7430 19.25 20241209 2.01 N 017890 500 108 억 478661 N N 18 N 00 N
7 20250313 110324 55 60.00 KOSDAQ 화학 N N N Y 60 N 8880 0 3 0.00 67305965 7599 9.84 8900 8900 8810 11540 6220 8880 8857.21 2.22 0 -1356 9060 8970 8870 8780 8680 9015 8825 108 2660 500 6390 10 1 21605760 1919 19.06 0.40 12 0.04 466.00 22429.00 11630 20240320 -23.65 7430 20241209 19.52 8960 -0.89 20250312 8090 9.77 20250227 11630 -23.65 20240320 7430 19.52 20241209 2.01 N 017890 500 108 억 478661 N N 18 N 00 N
8 20250313 100324 55 60.00 KOSDAQ 화학 N N N Y 60 N 8880 0 3 0.00 26930315 3041 3.94 8900 8900 8810 11540 6220 8880 8855.74 2.22 0 -95 9060 8970 8870 8780 8680 9015 8825 108 2660 500 6390 10 1 21605760 1919 19.06 0.40 12 0.01 466.00 22429.00 11630 20240320 -23.65 7430 20241209 19.52 8960 -0.89 20250312 8090 9.77 20250227 11630 -23.65 20240320 7430 19.52 20241209 2.01 N 017890 500 108 억 478661 N N 18 N 00 N
9 20250313 090325 55 60.00 KOSDAQ 화학 N N N Y 60 N 8880 0 3 0.00 6418070 722 0.93 8900 8900 8860 11540 6220 8880 8889.29 2.22 0 -196 9060 8970 8870 8780 8680 9015 8825 108 2660 500 6390 10 1 21605760 1919 19.06 0.40 12 0.00 466.00 22429.00 11630 20240320 -23.65 7430 20241209 19.52 8960 -0.89 20250312 8090 9.77 20250227 11630 -23.65 20240320 7430 19.52 20241209 2.01 N 017890 500 108 억 478661 N N 18 N 00 N
10 20250312 160323 55 60.00 KOSDAQ 화학 N N N Y 60 N 8880 330 2 3.86 684648970 77192 342.56 8810 8960 8770 11110 5990 8550 8869.42 2.20 0 4383 8723 8636 8483 8396 8243 8680 8440 108 2560 500 6150 10 1 21605760 1919 19.06 0.40 12 0.36 466.00 22429.00 11630 20240320 -23.65 7430 20241209 19.52 8960 -0.89 20250312 8090 9.77 20250227 11630 -23.65 20240320 7430 19.52 20241209 1.99 N 017890 500 108 억 475774 N N 18 N 00 N
11 20250312 150324 55 60.00 KOSDAQ 화학 N N N Y 60 N 8830 280 2 3.27 651374750 73439 325.90 8810 8960 8770 11110 5990 8550 8869.60 2.20 0 4650 8723 8636 8483 8396 8243 8680 8440 108 2560 500 6150 10 1 21605760 1908 18.95 0.39 12 0.34 466.00 22429.00 11630 20240320 -24.08 7430 20241209 18.84 8960 -1.45 20250312 8090 9.15 20250227 11630 -24.08 20240320 7430 18.84 20241209 1.99 N 017890 500 108 억 475774 N N 66 N 00 N
12 20250312 140323 55 60.00 KOSDAQ 화학 N N N Y 60 N 8840 290 2 3.39 545215310 61415 272.54 8810 8960 8770 11110 5990 8550 8877.56 2.20 0 -217 8723 8636 8483 8396 8243 8680 8440 108 2560 500 6150 10 1 21605760 1910 18.97 0.39 12 0.28 466.00 22429.00 11630 20240320 -23.99 7430 20241209 18.98 8960 -1.34 20250312 8090 9.27 20250227 11630 -23.99 20240320 7430 18.98 20241209 1.99 N 017890 500 108 억 475774 N N 66 N 00 N