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
352940/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
20250313,161154,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2225,15,2,0.68,7953495,3591,225.71,2225,2275,2210,2870,1550,2210,2214.84,0.19,0,-11,2320,2265,2215,2160,2110,2292,2187,60,660,500,1590,5,1,10867730,242,-3.84,0.59,12,0.03,-580.00,3747.00,3260,20240229,-31.75,1965,20241209,13.23,2400,-7.29,20250228,2020,10.15,20250102,3200,-30.47,20240329,1965,13.23,20241209,0.01,N,352940,500,59 억,,21095,N,N,0,N,00,N
20250313,151155,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2220,10,2,0.45,7679820,3468,217.98,2225,2275,2210,2870,1550,2210,2214.48,0.19,0,17,2320,2265,2215,2160,2110,2292,2187,60,660,500,1590,5,1,10867730,241,-3.83,0.59,12,0.03,-580.00,3747.00,3260,20240229,-31.90,1965,20241209,12.98,2400,-7.50,20250228,2020,9.90,20250102,3200,-30.62,20240329,1965,12.98,20241209,0.01,N,352940,500,59 억,,21095,N,N,0,N,00,N
20250313,141155,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2230,20,2,0.90,7630930,3446,216.59,2225,2275,2210,2870,1550,2210,2214.43,0.19,0,15,2320,2265,2215,2160,2110,2292,2187,60,660,500,1590,5,1,10867730,242,-3.84,0.60,12,0.03,-580.00,3747.00,3260,20240229,-31.60,1965,20241209,13.49,2400,-7.08,20250228,2020,10.40,20250102,3200,-30.31,20240329,1965,13.49,20241209,0.01,N,352940,500,59 억,,21095,N,N,0,N,00,N
20250313,131154,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2215,5,2,0.23,7110355,3211,201.82,2225,2275,2210,2870,1550,2210,2214.37,0.19,0,14,2320,2265,2215,2160,2110,2292,2187,60,660,500,1590,5,1,10867730,241,-3.82,0.59,12,0.03,-580.00,3747.00,3260,20240229,-32.06,1965,20241209,12.72,2400,-7.71,20250228,2020,9.65,20250102,3200,-30.78,20240329,1965,12.72,20241209,0.01,N,352940,500,59 억,,21095,N,N,0,N,00,N
20250313,121154,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2215,5,2,0.23,7110355,3211,201.82,2225,2275,2210,2870,1550,2210,2214.37,0.19,0,14,2320,2265,2215,2160,2110,2292,2187,60,660,500,1590,5,1,10867730,241,-3.82,0.59,12,0.03,-580.00,3747.00,3260,20240229,-32.06,1965,20241209,12.72,2400,-7.71,20250228,2020,9.65,20250102,3200,-30.78,20240329,1965,12.72,20241209,0.01,N,352940,500,59 억,,21095,N,N,0,N,00,N
20250313,111157,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2210,0,3,0.00,4896355,2211,138.97,2225,2275,2210,2870,1550,2210,2214.54,0.19,0,14,2320,2265,2215,2160,2110,2292,2187,60,660,500,1590,5,1,10867730,240,-3.81,0.59,12,0.02,-580.00,3747.00,3260,20240229,-32.21,1965,20241209,12.47,2400,-7.92,20250228,2020,9.41,20250102,3200,-30.94,20240329,1965,12.47,20241209,0.01,N,352940,500,59 억,,21095,N,N,0,N,00,N
20250313,101154,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2215,5,2,0.23,779065,348,21.87,2225,2275,2215,2870,1550,2210,2238.69,0.19,0,15,2320,2265,2215,2160,2110,2292,2187,60,660,500,1590,5,1,10867730,241,-3.82,0.59,12,0.00,-580.00,3747.00,3260,20240229,-32.06,1965,20241209,12.72,2400,-7.71,20250228,2020,9.65,20250102,3200,-30.78,20240329,1965,12.72,20241209,0.01,N,352940,500,59 억,,21095,N,N,0,N,00,N
20250313,091157,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2275,65,2,2.94,249675,111,6.98,2225,2275,2225,2870,1550,2210,2249.32,0.19,0,0,2320,2265,2215,2160,2110,2292,2187,60,660,500,1590,5,1,10867730,247,-3.92,0.61,12,0.00,-580.00,3747.00,3260,20240229,-30.21,1965,20241209,15.78,2400,-5.21,20250228,2020,12.62,20250102,3200,-28.91,20240329,1965,15.78,20241209,0.01,N,352940,500,59 억,,21095,N,N,0,N,00,N
20250312,161148,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2210,20,2,0.91,3510557,1591,15.77,2180,2270,2165,2845,1535,2190,2206.51,0.19,0,-70,2240,2215,2180,2155,2120,2227,2167,60,655,500,1570,5,1,10867730,240,-3.81,0.59,12,0.01,-580.00,3747.00,3270,20240228,-32.42,1965,20241209,12.47,2400,-7.92,20250228,2020,9.41,20250102,3200,-30.94,20240329,1965,12.47,20241209,0.01,N,352940,500,59 억,,21165,N,N,0,N,00,N
20250312,151149,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2180,-10,5,-0.46,2951427,1338,13.26,2180,2270,2165,2845,1535,2190,2205.85,0.19,0,-69,2240,2215,2180,2155,2120,2227,2167,60,655,500,1570,5,1,10867730,237,-3.76,0.58,12,0.01,-580.00,3747.00,3270,20240228,-33.33,1965,20241209,10.94,2400,-9.17,20250228,2020,7.92,20250102,3200,-31.88,20240329,1965,10.94,20241209,0.01,N,352940,500,59 억,,21165,N,N,0,N,00,N
20250312,141146,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2215,25,2,1.14,2591192,1174,11.64,2180,2270,2165,2845,1535,2190,2207.15,0.19,0,-69,2240,2215,2180,2155,2120,2227,2167,60,655,500,1570,5,1,10867730,241,-3.82,0.59,12,0.01,-580.00,3747.00,3270,20240228,-32.26,1965,20241209,12.72,2400,-7.71,20250228,2020,9.65,20250102,3200,-30.78,20240329,1965,12.72,20241209,0.01,N,352940,500,59 억,,21165,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 161154 57 100.00 KOSDAQ 화학 N N N N N 2225 15 2 0.68 7953495 3591 225.71 2225 2275 2210 2870 1550 2210 2214.84 0.19 0 -11 2320 2265 2215 2160 2110 2292 2187 60 660 500 1590 5 1 10867730 242 -3.84 0.59 12 0.03 -580.00 3747.00 3260 20240229 -31.75 1965 20241209 13.23 2400 -7.29 20250228 2020 10.15 20250102 3200 -30.47 20240329 1965 13.23 20241209 0.01 N 352940 500 59 억 21095 N N 0 N 00 N
3 20250313 151155 57 100.00 KOSDAQ 화학 N N N N N 2220 10 2 0.45 7679820 3468 217.98 2225 2275 2210 2870 1550 2210 2214.48 0.19 0 17 2320 2265 2215 2160 2110 2292 2187 60 660 500 1590 5 1 10867730 241 -3.83 0.59 12 0.03 -580.00 3747.00 3260 20240229 -31.90 1965 20241209 12.98 2400 -7.50 20250228 2020 9.90 20250102 3200 -30.62 20240329 1965 12.98 20241209 0.01 N 352940 500 59 억 21095 N N 0 N 00 N
4 20250313 141155 57 100.00 KOSDAQ 화학 N N N N N 2230 20 2 0.90 7630930 3446 216.59 2225 2275 2210 2870 1550 2210 2214.43 0.19 0 15 2320 2265 2215 2160 2110 2292 2187 60 660 500 1590 5 1 10867730 242 -3.84 0.60 12 0.03 -580.00 3747.00 3260 20240229 -31.60 1965 20241209 13.49 2400 -7.08 20250228 2020 10.40 20250102 3200 -30.31 20240329 1965 13.49 20241209 0.01 N 352940 500 59 억 21095 N N 0 N 00 N
5 20250313 131154 57 100.00 KOSDAQ 화학 N N N N N 2215 5 2 0.23 7110355 3211 201.82 2225 2275 2210 2870 1550 2210 2214.37 0.19 0 14 2320 2265 2215 2160 2110 2292 2187 60 660 500 1590 5 1 10867730 241 -3.82 0.59 12 0.03 -580.00 3747.00 3260 20240229 -32.06 1965 20241209 12.72 2400 -7.71 20250228 2020 9.65 20250102 3200 -30.78 20240329 1965 12.72 20241209 0.01 N 352940 500 59 억 21095 N N 0 N 00 N
6 20250313 121154 57 100.00 KOSDAQ 화학 N N N N N 2215 5 2 0.23 7110355 3211 201.82 2225 2275 2210 2870 1550 2210 2214.37 0.19 0 14 2320 2265 2215 2160 2110 2292 2187 60 660 500 1590 5 1 10867730 241 -3.82 0.59 12 0.03 -580.00 3747.00 3260 20240229 -32.06 1965 20241209 12.72 2400 -7.71 20250228 2020 9.65 20250102 3200 -30.78 20240329 1965 12.72 20241209 0.01 N 352940 500 59 억 21095 N N 0 N 00 N
7 20250313 111157 57 100.00 KOSDAQ 화학 N N N N N 2210 0 3 0.00 4896355 2211 138.97 2225 2275 2210 2870 1550 2210 2214.54 0.19 0 14 2320 2265 2215 2160 2110 2292 2187 60 660 500 1590 5 1 10867730 240 -3.81 0.59 12 0.02 -580.00 3747.00 3260 20240229 -32.21 1965 20241209 12.47 2400 -7.92 20250228 2020 9.41 20250102 3200 -30.94 20240329 1965 12.47 20241209 0.01 N 352940 500 59 억 21095 N N 0 N 00 N
8 20250313 101154 57 100.00 KOSDAQ 화학 N N N N N 2215 5 2 0.23 779065 348 21.87 2225 2275 2215 2870 1550 2210 2238.69 0.19 0 15 2320 2265 2215 2160 2110 2292 2187 60 660 500 1590 5 1 10867730 241 -3.82 0.59 12 0.00 -580.00 3747.00 3260 20240229 -32.06 1965 20241209 12.72 2400 -7.71 20250228 2020 9.65 20250102 3200 -30.78 20240329 1965 12.72 20241209 0.01 N 352940 500 59 억 21095 N N 0 N 00 N
9 20250313 091157 57 100.00 KOSDAQ 화학 N N N N N 2275 65 2 2.94 249675 111 6.98 2225 2275 2225 2870 1550 2210 2249.32 0.19 0 0 2320 2265 2215 2160 2110 2292 2187 60 660 500 1590 5 1 10867730 247 -3.92 0.61 12 0.00 -580.00 3747.00 3260 20240229 -30.21 1965 20241209 15.78 2400 -5.21 20250228 2020 12.62 20250102 3200 -28.91 20240329 1965 15.78 20241209 0.01 N 352940 500 59 억 21095 N N 0 N 00 N
10 20250312 161148 57 100.00 KOSDAQ 화학 N N N N N 2210 20 2 0.91 3510557 1591 15.77 2180 2270 2165 2845 1535 2190 2206.51 0.19 0 -70 2240 2215 2180 2155 2120 2227 2167 60 655 500 1570 5 1 10867730 240 -3.81 0.59 12 0.01 -580.00 3747.00 3270 20240228 -32.42 1965 20241209 12.47 2400 -7.92 20250228 2020 9.41 20250102 3200 -30.94 20240329 1965 12.47 20241209 0.01 N 352940 500 59 억 21165 N N 0 N 00 N
11 20250312 151149 57 100.00 KOSDAQ 화학 N N N N N 2180 -10 5 -0.46 2951427 1338 13.26 2180 2270 2165 2845 1535 2190 2205.85 0.19 0 -69 2240 2215 2180 2155 2120 2227 2167 60 655 500 1570 5 1 10867730 237 -3.76 0.58 12 0.01 -580.00 3747.00 3270 20240228 -33.33 1965 20241209 10.94 2400 -9.17 20250228 2020 7.92 20250102 3200 -31.88 20240329 1965 10.94 20241209 0.01 N 352940 500 59 억 21165 N N 0 N 00 N
12 20250312 141146 57 100.00 KOSDAQ 화학 N N N N N 2215 25 2 1.14 2591192 1174 11.64 2180 2270 2165 2845 1535 2190 2207.15 0.19 0 -69 2240 2215 2180 2155 2120 2227 2167 60 655 500 1570 5 1 10867730 241 -3.82 0.59 12 0.01 -580.00 3747.00 3270 20240228 -32.26 1965 20241209 12.72 2400 -7.71 20250228 2020 9.65 20250102 3200 -30.78 20240329 1965 12.72 20241209 0.01 N 352940 500 59 억 21165 N N 0 N 00 N