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
340440/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
20250313,161144,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1322,-2,5,-0.15,23387152,17608,89.32,1365,1365,1307,1721,927,1324,1328.21,0.06,0,-131,1350,1336,1318,1304,1286,1344,1312,28,397,100,900,1,1,28378364,375,9.87,1.13,12,0.06,134.00,1165.00,1900,20240520,-30.42,1080,20241210,22.41,1365,-3.15,20250313,1135,16.48,20250102,1900,-30.42,20240520,1080,22.41,20241210,0.76,N,340440,100,28 억,,16264,N,N,0,N,00,N
20250313,151144,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1318,-6,5,-0.45,22119767,16648,84.45,1365,1365,1307,1721,927,1324,1328.67,0.06,0,186,1350,1336,1318,1304,1286,1344,1312,28,397,100,900,1,1,28378364,374,9.84,1.13,12,0.06,134.00,1165.00,1900,20240520,-30.63,1080,20241210,22.04,1365,-3.44,20250313,1135,16.12,20250102,1900,-30.63,20240520,1080,22.04,20241210,0.76,N,340440,100,28 억,,16264,N,N,0,N,00,N
20250313,141145,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1325,1,2,0.08,16069946,12055,61.15,1365,1365,1307,1721,927,1324,1333.05,0.06,0,-80,1350,1336,1318,1304,1286,1344,1312,28,397,100,900,1,1,28378364,376,9.89,1.14,12,0.04,134.00,1165.00,1900,20240520,-30.26,1080,20241210,22.69,1365,-2.93,20250313,1135,16.74,20250102,1900,-30.26,20240520,1080,22.69,20241210,0.76,N,340440,100,28 억,,16264,N,N,0,N,00,N
20250313,131144,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1325,1,2,0.08,12804201,9596,48.68,1365,1365,1307,1721,927,1324,1334.33,0.06,0,-69,1350,1336,1318,1304,1286,1344,1312,28,397,100,900,1,1,28378364,376,9.89,1.14,12,0.03,134.00,1165.00,1900,20240520,-30.26,1080,20241210,22.69,1365,-2.93,20250313,1135,16.74,20250102,1900,-30.26,20240520,1080,22.69,20241210,0.76,N,340440,100,28 억,,16264,N,N,0,N,00,N
20250313,121144,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1329,5,2,0.38,10497238,7859,39.87,1365,1365,1307,1721,927,1324,1335.70,0.06,0,-69,1350,1336,1318,1304,1286,1344,1312,28,397,100,900,1,1,28378364,377,9.92,1.14,12,0.03,134.00,1165.00,1900,20240520,-30.05,1080,20241210,23.06,1365,-2.64,20250313,1135,17.09,20250102,1900,-30.05,20240520,1080,23.06,20241210,0.76,N,340440,100,28 억,,16264,N,N,0,N,00,N
20250313,111147,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1324,0,3,0.00,8045252,6013,30.50,1365,1365,1307,1721,927,1324,1337.98,0.06,0,-49,1350,1336,1318,1304,1286,1344,1312,28,397,100,900,1,1,28378364,376,9.88,1.14,12,0.02,134.00,1165.00,1900,20240520,-30.32,1080,20241210,22.59,1365,-3.00,20250313,1135,16.65,20250102,1900,-30.32,20240520,1080,22.59,20241210,0.76,N,340440,100,28 억,,16264,N,N,0,N,00,N
20250313,101144,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1312,-12,5,-0.91,6421947,4776,24.23,1365,1365,1307,1721,927,1324,1344.63,0.06,0,-45,1350,1336,1318,1304,1286,1344,1312,28,397,100,900,1,1,28378364,372,9.79,1.13,12,0.02,134.00,1165.00,1900,20240520,-30.95,1080,20241210,21.48,1365,-3.88,20250313,1135,15.59,20250102,1900,-30.95,20240520,1080,21.48,20241210,0.76,N,340440,100,28 억,,16264,N,N,0,N,00,N
20250313,091147,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1337,13,2,0.98,4406675,3246,16.47,1365,1365,1321,1721,927,1324,1357.57,0.06,0,-39,1350,1336,1318,1304,1286,1344,1312,28,397,100,900,1,1,28378364,379,9.98,1.15,12,0.01,134.00,1165.00,1900,20240520,-29.63,1080,20241210,23.80,1365,-2.05,20250313,1135,17.80,20250102,1900,-29.63,20240520,1080,23.80,20241210,0.76,N,340440,100,28 억,,16264,N,N,0,N,00,N
20250312,161138,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1324,31,2,2.40,26022293,19712,153.86,1300,1332,1300,1680,906,1293,1320.12,0.06,0,282,1341,1317,1296,1272,1251,1329,1284,28,387,100,870,1,1,28378364,376,9.88,1.14,12,0.07,134.00,1165.00,1900,20240520,-30.32,1080,20241210,22.59,1332,-0.60,20250312,1135,16.65,20250102,1900,-30.32,20240520,1080,22.59,20241210,0.76,N,340440,100,28 억,,15982,N,Y,0,N,00,N
20250312,151138,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1325,32,2,2.47,24781642,18775,146.54,1300,1332,1300,1680,906,1293,1319.93,0.06,0,299,1341,1317,1296,1272,1251,1329,1284,28,387,100,870,1,1,28378364,376,9.89,1.14,12,0.07,134.00,1165.00,1900,20240520,-30.26,1080,20241210,22.69,1332,-0.53,20250312,1135,16.74,20250102,1900,-30.26,20240520,1080,22.69,20241210,0.76,N,340440,100,28 억,,15982,N,N,0,N,00,N
20250312,141136,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1322,29,2,2.24,24759162,18758,146.41,1300,1332,1300,1680,906,1293,1319.93,0.06,0,299,1341,1317,1296,1272,1251,1329,1284,28,387,100,870,1,1,28378364,375,9.87,1.13,12,0.07,134.00,1165.00,1900,20240520,-30.42,1080,20241210,22.41,1332,-0.75,20250312,1135,16.48,20250102,1900,-30.42,20240520,1080,22.41,20241210,0.76,N,340440,100,28 억,,15982,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 161144 57 100.00 KOSDAQ 화학 N N N N N 1322 -2 5 -0.15 23387152 17608 89.32 1365 1365 1307 1721 927 1324 1328.21 0.06 0 -131 1350 1336 1318 1304 1286 1344 1312 28 397 100 900 1 1 28378364 375 9.87 1.13 12 0.06 134.00 1165.00 1900 20240520 -30.42 1080 20241210 22.41 1365 -3.15 20250313 1135 16.48 20250102 1900 -30.42 20240520 1080 22.41 20241210 0.76 N 340440 100 28 억 16264 N N 0 N 00 N
3 20250313 151144 57 100.00 KOSDAQ 화학 N N N N N 1318 -6 5 -0.45 22119767 16648 84.45 1365 1365 1307 1721 927 1324 1328.67 0.06 0 186 1350 1336 1318 1304 1286 1344 1312 28 397 100 900 1 1 28378364 374 9.84 1.13 12 0.06 134.00 1165.00 1900 20240520 -30.63 1080 20241210 22.04 1365 -3.44 20250313 1135 16.12 20250102 1900 -30.63 20240520 1080 22.04 20241210 0.76 N 340440 100 28 억 16264 N N 0 N 00 N
4 20250313 141145 57 100.00 KOSDAQ 화학 N N N N N 1325 1 2 0.08 16069946 12055 61.15 1365 1365 1307 1721 927 1324 1333.05 0.06 0 -80 1350 1336 1318 1304 1286 1344 1312 28 397 100 900 1 1 28378364 376 9.89 1.14 12 0.04 134.00 1165.00 1900 20240520 -30.26 1080 20241210 22.69 1365 -2.93 20250313 1135 16.74 20250102 1900 -30.26 20240520 1080 22.69 20241210 0.76 N 340440 100 28 억 16264 N N 0 N 00 N
5 20250313 131144 57 100.00 KOSDAQ 화학 N N N N N 1325 1 2 0.08 12804201 9596 48.68 1365 1365 1307 1721 927 1324 1334.33 0.06 0 -69 1350 1336 1318 1304 1286 1344 1312 28 397 100 900 1 1 28378364 376 9.89 1.14 12 0.03 134.00 1165.00 1900 20240520 -30.26 1080 20241210 22.69 1365 -2.93 20250313 1135 16.74 20250102 1900 -30.26 20240520 1080 22.69 20241210 0.76 N 340440 100 28 억 16264 N N 0 N 00 N
6 20250313 121144 57 100.00 KOSDAQ 화학 N N N N N 1329 5 2 0.38 10497238 7859 39.87 1365 1365 1307 1721 927 1324 1335.70 0.06 0 -69 1350 1336 1318 1304 1286 1344 1312 28 397 100 900 1 1 28378364 377 9.92 1.14 12 0.03 134.00 1165.00 1900 20240520 -30.05 1080 20241210 23.06 1365 -2.64 20250313 1135 17.09 20250102 1900 -30.05 20240520 1080 23.06 20241210 0.76 N 340440 100 28 억 16264 N N 0 N 00 N
7 20250313 111147 57 100.00 KOSDAQ 화학 N N N N N 1324 0 3 0.00 8045252 6013 30.50 1365 1365 1307 1721 927 1324 1337.98 0.06 0 -49 1350 1336 1318 1304 1286 1344 1312 28 397 100 900 1 1 28378364 376 9.88 1.14 12 0.02 134.00 1165.00 1900 20240520 -30.32 1080 20241210 22.59 1365 -3.00 20250313 1135 16.65 20250102 1900 -30.32 20240520 1080 22.59 20241210 0.76 N 340440 100 28 억 16264 N N 0 N 00 N
8 20250313 101144 57 100.00 KOSDAQ 화학 N N N N N 1312 -12 5 -0.91 6421947 4776 24.23 1365 1365 1307 1721 927 1324 1344.63 0.06 0 -45 1350 1336 1318 1304 1286 1344 1312 28 397 100 900 1 1 28378364 372 9.79 1.13 12 0.02 134.00 1165.00 1900 20240520 -30.95 1080 20241210 21.48 1365 -3.88 20250313 1135 15.59 20250102 1900 -30.95 20240520 1080 21.48 20241210 0.76 N 340440 100 28 억 16264 N N 0 N 00 N
9 20250313 091147 57 100.00 KOSDAQ 화학 N N N N N 1337 13 2 0.98 4406675 3246 16.47 1365 1365 1321 1721 927 1324 1357.57 0.06 0 -39 1350 1336 1318 1304 1286 1344 1312 28 397 100 900 1 1 28378364 379 9.98 1.15 12 0.01 134.00 1165.00 1900 20240520 -29.63 1080 20241210 23.80 1365 -2.05 20250313 1135 17.80 20250102 1900 -29.63 20240520 1080 23.80 20241210 0.76 N 340440 100 28 억 16264 N N 0 N 00 N
10 20250312 161138 57 100.00 KOSDAQ 화학 N N N N N 1324 31 2 2.40 26022293 19712 153.86 1300 1332 1300 1680 906 1293 1320.12 0.06 0 282 1341 1317 1296 1272 1251 1329 1284 28 387 100 870 1 1 28378364 376 9.88 1.14 12 0.07 134.00 1165.00 1900 20240520 -30.32 1080 20241210 22.59 1332 -0.60 20250312 1135 16.65 20250102 1900 -30.32 20240520 1080 22.59 20241210 0.76 N 340440 100 28 억 15982 N Y 0 N 00 N
11 20250312 151138 57 100.00 KOSDAQ 화학 N N N N N 1325 32 2 2.47 24781642 18775 146.54 1300 1332 1300 1680 906 1293 1319.93 0.06 0 299 1341 1317 1296 1272 1251 1329 1284 28 387 100 870 1 1 28378364 376 9.89 1.14 12 0.07 134.00 1165.00 1900 20240520 -30.26 1080 20241210 22.69 1332 -0.53 20250312 1135 16.74 20250102 1900 -30.26 20240520 1080 22.69 20241210 0.76 N 340440 100 28 억 15982 N N 0 N 00 N
12 20250312 141136 57 100.00 KOSDAQ 화학 N N N N N 1322 29 2 2.24 24759162 18758 146.41 1300 1332 1300 1680 906 1293 1319.93 0.06 0 299 1341 1317 1296 1272 1251 1329 1284 28 387 100 870 1 1 28378364 375 9.87 1.13 12 0.07 134.00 1165.00 1900 20240520 -30.42 1080 20241210 22.41 1332 -0.75 20250312 1135 16.48 20250102 1900 -30.42 20240520 1080 22.41 20241210 0.76 N 340440 100 28 억 15982 N N 0 N 00 N