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
332290/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
20250313,161137,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1006,-46,5,-4.37,133024546,131015,163.46,1052,1052,1000,1367,737,1052,1015.36,0.22,0,6033,1124,1088,1068,1032,1012,1078,1022,33,315,100,690,1,1,33384803,336,-5.59,1.38,12,0.39,-180.00,727.00,1761,20240306,-42.87,876,20241209,14.84,1155,-12.90,20250310,952,5.67,20250106,1743,-42.28,20240325,876,14.84,20241209,0.43,N,332290,100,33 억,,72437,N,N,0,N,00,N
20250313,151137,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1012,-40,5,-3.80,117800277,115905,144.61,1052,1052,1000,1367,737,1052,1016.35,0.22,0,6571,1124,1088,1068,1032,1012,1078,1022,33,315,100,690,1,1,33384803,338,-5.62,1.39,12,0.35,-180.00,727.00,1761,20240306,-42.53,876,20241209,15.53,1155,-12.38,20250310,952,6.30,20250106,1743,-41.94,20240325,876,15.53,20241209,0.43,N,332290,100,33 억,,72437,N,N,0,N,00,N
20250313,141138,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1025,-27,5,-2.57,55629757,54161,67.57,1052,1052,1008,1367,737,1052,1027.12,0.22,0,-1881,1124,1088,1068,1032,1012,1078,1022,33,315,100,690,1,1,33384803,342,-5.69,1.41,12,0.16,-180.00,727.00,1761,20240306,-41.79,876,20241209,17.01,1155,-11.26,20250310,952,7.67,20250106,1743,-41.19,20240325,876,17.01,20241209,0.43,N,332290,100,33 억,,72437,N,N,0,N,00,N
20250313,131137,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1027,-25,5,-2.38,53902623,52476,65.47,1052,1052,1008,1367,737,1052,1027.19,0.22,0,-1878,1124,1088,1068,1032,1012,1078,1022,33,315,100,690,1,1,33384803,343,-5.71,1.41,12,0.16,-180.00,727.00,1761,20240306,-41.68,876,20241209,17.24,1155,-11.08,20250310,952,7.88,20250106,1743,-41.08,20240325,876,17.24,20241209,0.43,N,332290,100,33 억,,72437,N,N,0,N,00,N
20250313,121137,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1028,-24,5,-2.28,49487653,48166,60.09,1052,1052,1008,1367,737,1052,1027.44,0.22,0,-1799,1124,1088,1068,1032,1012,1078,1022,33,315,100,690,1,1,33384803,343,-5.71,1.41,12,0.14,-180.00,727.00,1761,20240306,-41.62,876,20241209,17.35,1155,-11.00,20250310,952,7.98,20250106,1743,-41.02,20240325,876,17.35,20241209,0.43,N,332290,100,33 억,,72437,N,N,0,N,00,N
20250313,111140,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1022,-30,5,-2.85,45733730,44494,55.51,1052,1052,1008,1367,737,1052,1027.86,0.22,0,-2623,1124,1088,1068,1032,1012,1078,1022,33,315,100,690,1,1,33384803,341,-5.68,1.41,12,0.13,-180.00,727.00,1761,20240306,-41.96,876,20241209,16.67,1155,-11.52,20250310,952,7.35,20250106,1743,-41.37,20240325,876,16.67,20241209,0.43,N,332290,100,33 억,,72437,N,N,0,N,00,N
20250313,101137,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1028,-24,5,-2.28,39539648,38420,47.93,1052,1052,1008,1367,737,1052,1029.14,0.22,0,-2624,1124,1088,1068,1032,1012,1078,1022,33,315,100,690,1,1,33384803,343,-5.71,1.41,12,0.12,-180.00,727.00,1761,20240306,-41.62,876,20241209,17.35,1155,-11.00,20250310,952,7.98,20250106,1743,-41.02,20240325,876,17.35,20241209,0.43,N,332290,100,33 억,,72437,N,N,0,N,00,N
20250313,091140,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1044,-8,5,-0.76,4191986,4018,5.01,1052,1052,1025,1367,737,1052,1043.30,0.22,0,-236,1124,1088,1068,1032,1012,1078,1022,33,315,100,690,1,1,33384803,349,-5.80,1.44,12,0.01,-180.00,727.00,1761,20240306,-40.72,876,20241209,19.18,1155,-9.61,20250310,952,9.66,20250106,1743,-40.10,20240325,876,19.18,20241209,0.43,N,332290,100,33 억,,72437,N,N,0,N,00,N
20250312,161131,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1052,-27,5,-2.50,85480689,80108,31.60,1079,1104,1048,1402,756,1079,1067.07,0.23,0,-4122,1142,1110,1080,1048,1018,1110,1048,33,323,100,710,1,1,33384803,351,-5.84,1.45,12,0.24,-180.00,727.00,1761,20240306,-40.26,876,20241209,20.09,1155,-8.92,20250310,952,10.50,20250106,1743,-39.64,20240325,876,20.09,20241209,0.32,N,332290,100,33 억,,76559,N,N,0,N,00,N
20250312,151132,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1059,-20,5,-1.85,83018839,77782,30.68,1079,1104,1048,1402,756,1079,1067.33,0.23,0,-3854,1142,1110,1080,1048,1018,1110,1048,33,323,100,710,1,1,33384803,354,-5.88,1.46,12,0.23,-180.00,727.00,1761,20240306,-39.86,876,20241209,20.89,1155,-8.31,20250310,952,11.24,20250106,1743,-39.24,20240325,876,20.89,20241209,0.32,N,332290,100,33 억,,76559,N,N,0,N,00,N
20250312,141129,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1053,-26,5,-2.41,73161582,68454,27.00,1079,1104,1048,1402,756,1079,1068.77,0.23,0,-2550,1142,1110,1080,1048,1018,1110,1048,33,323,100,710,1,1,33384803,352,-5.85,1.45,12,0.21,-180.00,727.00,1761,20240306,-40.20,876,20241209,20.21,1155,-8.83,20250310,952,10.61,20250106,1743,-39.59,20240325,876,20.21,20241209,0.32,N,332290,100,33 억,,76559,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 20250313 161137 57 100.00 KOSDAQ 화학 N N N N N 1006 -46 5 -4.37 133024546 131015 163.46 1052 1052 1000 1367 737 1052 1015.36 0.22 0 6033 1124 1088 1068 1032 1012 1078 1022 33 315 100 690 1 1 33384803 336 -5.59 1.38 12 0.39 -180.00 727.00 1761 20240306 -42.87 876 20241209 14.84 1155 -12.90 20250310 952 5.67 20250106 1743 -42.28 20240325 876 14.84 20241209 0.43 N 332290 100 33 억 72437 N N 0 N 00 N
3 20250313 151137 57 100.00 KOSDAQ 화학 N N N N N 1012 -40 5 -3.80 117800277 115905 144.61 1052 1052 1000 1367 737 1052 1016.35 0.22 0 6571 1124 1088 1068 1032 1012 1078 1022 33 315 100 690 1 1 33384803 338 -5.62 1.39 12 0.35 -180.00 727.00 1761 20240306 -42.53 876 20241209 15.53 1155 -12.38 20250310 952 6.30 20250106 1743 -41.94 20240325 876 15.53 20241209 0.43 N 332290 100 33 억 72437 N N 0 N 00 N
4 20250313 141138 57 100.00 KOSDAQ 화학 N N N N N 1025 -27 5 -2.57 55629757 54161 67.57 1052 1052 1008 1367 737 1052 1027.12 0.22 0 -1881 1124 1088 1068 1032 1012 1078 1022 33 315 100 690 1 1 33384803 342 -5.69 1.41 12 0.16 -180.00 727.00 1761 20240306 -41.79 876 20241209 17.01 1155 -11.26 20250310 952 7.67 20250106 1743 -41.19 20240325 876 17.01 20241209 0.43 N 332290 100 33 억 72437 N N 0 N 00 N
5 20250313 131137 57 100.00 KOSDAQ 화학 N N N N N 1027 -25 5 -2.38 53902623 52476 65.47 1052 1052 1008 1367 737 1052 1027.19 0.22 0 -1878 1124 1088 1068 1032 1012 1078 1022 33 315 100 690 1 1 33384803 343 -5.71 1.41 12 0.16 -180.00 727.00 1761 20240306 -41.68 876 20241209 17.24 1155 -11.08 20250310 952 7.88 20250106 1743 -41.08 20240325 876 17.24 20241209 0.43 N 332290 100 33 억 72437 N N 0 N 00 N
6 20250313 121137 57 100.00 KOSDAQ 화학 N N N N N 1028 -24 5 -2.28 49487653 48166 60.09 1052 1052 1008 1367 737 1052 1027.44 0.22 0 -1799 1124 1088 1068 1032 1012 1078 1022 33 315 100 690 1 1 33384803 343 -5.71 1.41 12 0.14 -180.00 727.00 1761 20240306 -41.62 876 20241209 17.35 1155 -11.00 20250310 952 7.98 20250106 1743 -41.02 20240325 876 17.35 20241209 0.43 N 332290 100 33 억 72437 N N 0 N 00 N
7 20250313 111140 57 100.00 KOSDAQ 화학 N N N N N 1022 -30 5 -2.85 45733730 44494 55.51 1052 1052 1008 1367 737 1052 1027.86 0.22 0 -2623 1124 1088 1068 1032 1012 1078 1022 33 315 100 690 1 1 33384803 341 -5.68 1.41 12 0.13 -180.00 727.00 1761 20240306 -41.96 876 20241209 16.67 1155 -11.52 20250310 952 7.35 20250106 1743 -41.37 20240325 876 16.67 20241209 0.43 N 332290 100 33 억 72437 N N 0 N 00 N
8 20250313 101137 57 100.00 KOSDAQ 화학 N N N N N 1028 -24 5 -2.28 39539648 38420 47.93 1052 1052 1008 1367 737 1052 1029.14 0.22 0 -2624 1124 1088 1068 1032 1012 1078 1022 33 315 100 690 1 1 33384803 343 -5.71 1.41 12 0.12 -180.00 727.00 1761 20240306 -41.62 876 20241209 17.35 1155 -11.00 20250310 952 7.98 20250106 1743 -41.02 20240325 876 17.35 20241209 0.43 N 332290 100 33 억 72437 N N 0 N 00 N
9 20250313 091140 57 100.00 KOSDAQ 화학 N N N N N 1044 -8 5 -0.76 4191986 4018 5.01 1052 1052 1025 1367 737 1052 1043.30 0.22 0 -236 1124 1088 1068 1032 1012 1078 1022 33 315 100 690 1 1 33384803 349 -5.80 1.44 12 0.01 -180.00 727.00 1761 20240306 -40.72 876 20241209 19.18 1155 -9.61 20250310 952 9.66 20250106 1743 -40.10 20240325 876 19.18 20241209 0.43 N 332290 100 33 억 72437 N N 0 N 00 N
10 20250312 161131 57 100.00 KOSDAQ 화학 N N N N N 1052 -27 5 -2.50 85480689 80108 31.60 1079 1104 1048 1402 756 1079 1067.07 0.23 0 -4122 1142 1110 1080 1048 1018 1110 1048 33 323 100 710 1 1 33384803 351 -5.84 1.45 12 0.24 -180.00 727.00 1761 20240306 -40.26 876 20241209 20.09 1155 -8.92 20250310 952 10.50 20250106 1743 -39.64 20240325 876 20.09 20241209 0.32 N 332290 100 33 억 76559 N N 0 N 00 N
11 20250312 151132 57 100.00 KOSDAQ 화학 N N N N N 1059 -20 5 -1.85 83018839 77782 30.68 1079 1104 1048 1402 756 1079 1067.33 0.23 0 -3854 1142 1110 1080 1048 1018 1110 1048 33 323 100 710 1 1 33384803 354 -5.88 1.46 12 0.23 -180.00 727.00 1761 20240306 -39.86 876 20241209 20.89 1155 -8.31 20250310 952 11.24 20250106 1743 -39.24 20240325 876 20.89 20241209 0.32 N 332290 100 33 억 76559 N N 0 N 00 N
12 20250312 141129 57 100.00 KOSDAQ 화학 N N N N N 1053 -26 5 -2.41 73161582 68454 27.00 1079 1104 1048 1402 756 1079 1068.77 0.23 0 -2550 1142 1110 1080 1048 1018 1110 1048 33 323 100 710 1 1 33384803 352 -5.85 1.45 12 0.21 -180.00 727.00 1761 20240306 -40.20 876 20241209 20.21 1155 -8.83 20250310 952 10.61 20250106 1743 -39.59 20240325 876 20.21 20241209 0.32 N 332290 100 33 억 76559 N N 0 N 00 N