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

Update 2025-03-07 2977 top30,price

Browse Source
This commit is contained in:
ened
2025-03-07 18:11:51 +09:00
parent 373834cea7
commit f835795ebb
2977 changed files with 32064 additions and 2736 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
20250307,161115,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1036,12,2,1.17,20480739,19970,34.92,1018,1044,1018,1331,717,1024,1025.56,0.24,0,585,1112,1067,1039,994,966,1054,981,33,307,100,670,1,1,33384803,346,-5.76,1.43,12,0.06,-180.00,727.00,1761,20240306,-41.17,876,20241209,18.26,1105,-6.24,20250110,952,8.82,20250106,1743,-40.56,20240325,876,18.26,20241209,0.32,N,332290,100,33 억,,80104,N,N,0,N,00,N
20250307,151119,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1030,6,2,0.59,20325357,19820,34.66,1018,1044,1018,1331,717,1024,1025.50,0.24,0,594,1112,1067,1039,994,966,1054,981,33,307,100,670,1,1,33384803,344,-5.72,1.42,12,0.06,-180.00,727.00,1761,20240306,-41.51,876,20241209,17.58,1105,-6.79,20250110,952,8.19,20250106,1743,-40.91,20240325,876,17.58,20241209,0.32,N,332290,100,33 억,,80104,N,N,0,N,00,N
20250307,141115,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1043,19,2,1.86,19116694,18648,32.61,1018,1044,1018,1331,717,1024,1025.13,0.24,0,813,1112,1067,1039,994,966,1054,981,33,307,100,670,1,1,33384803,348,-5.79,1.43,12,0.06,-180.00,727.00,1761,20240306,-40.77,876,20241209,19.06,1105,-5.61,20250110,952,9.56,20250106,1743,-40.16,20240325,876,19.06,20241209,0.32,N,332290,100,33 억,,80104,N,N,0,N,00,N
20250307,131118,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1033,9,2,0.88,15050972,14712,25.73,1018,1044,1018,1331,717,1024,1023.04,0.24,0,929,1112,1067,1039,994,966,1054,981,33,307,100,670,1,1,33384803,345,-5.74,1.42,12,0.04,-180.00,727.00,1761,20240306,-41.34,876,20241209,17.92,1105,-6.52,20250110,952,8.51,20250106,1743,-40.73,20240325,876,17.92,20241209,0.32,N,332290,100,33 억,,80104,N,N,0,N,00,N
20250307,121117,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1026,2,2,0.20,14623477,14297,25.00,1018,1044,1018,1331,717,1024,1022.84,0.24,0,929,1112,1067,1039,994,966,1054,981,33,307,100,670,1,1,33384803,343,-5.70,1.41,12,0.04,-180.00,727.00,1761,20240306,-41.74,876,20241209,17.12,1105,-7.15,20250110,952,7.77,20250106,1743,-41.14,20240325,876,17.12,20241209,0.32,N,332290,100,33 억,,80104,N,N,0,N,00,N
20250307,111115,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1021,-3,5,-0.29,11177831,10920,19.10,1018,1044,1018,1331,717,1024,1023.61,0.24,0,919,1112,1067,1039,994,966,1054,981,33,307,100,670,1,1,33384803,341,-5.67,1.40,12,0.03,-180.00,727.00,1761,20240306,-42.02,876,20241209,16.55,1105,-7.60,20250110,952,7.25,20250106,1743,-41.42,20240325,876,16.55,20241209,0.32,N,332290,100,33 억,,80104,N,N,0,N,00,N
20250307,101112,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1031,7,2,0.68,7894795,7704,13.47,1018,1044,1018,1331,717,1024,1024.77,0.24,0,859,1112,1067,1039,994,966,1054,981,33,307,100,670,1,1,33384803,344,-5.73,1.42,12,0.02,-180.00,727.00,1761,20240306,-41.45,876,20241209,17.69,1105,-6.70,20250110,952,8.30,20250106,1743,-40.85,20240325,876,17.69,20241209,0.32,N,332290,100,33 억,,80104,N,N,0,N,00,N
20250307,091119,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1024,0,3,0.00,1769345,1729,3.02,1018,1024,1018,1331,717,1024,1023.33,0.24,0,294,1112,1067,1039,994,966,1054,981,33,307,100,670,1,1,33384803,342,-5.69,1.41,12,0.01,-180.00,727.00,1761,20240306,-41.85,876,20241209,16.89,1105,-7.33,20250110,952,7.56,20250106,1743,-41.25,20240325,876,16.89,20241209,0.32,N,332290,100,33 억,,80104,N,N,0,N,00,N
20250306,161108,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1024,-28,5,-2.66,59204166,57182,46.26,1042,1084,1011,1367,737,1052,1035.36,0.24,0,1052,1094,1072,1049,1027,1004,1084,1039,33,315,100,690,1,1,33384803,342,-5.69,1.41,12,0.17,-180.00,727.00,1761,20240306,-41.85,876,20241209,16.89,1105,-7.33,20250110,952,7.56,20250106,1761,-41.85,20240306,876,16.89,20241209,0.27,N,332290,100,33 억,,79009,N,N,0,N,00,N
20250306,151108,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1035,-17,5,-1.62,57660988,55675,45.04,1042,1084,1011,1367,737,1052,1035.67,0.24,0,1107,1094,1072,1049,1027,1004,1084,1039,33,315,100,690,1,1,33384803,346,-5.75,1.42,12,0.17,-180.00,727.00,1761,20240306,-41.23,876,20241209,18.15,1105,-6.33,20250110,952,8.72,20250106,1761,-41.23,20240306,876,18.15,20241209,0.27,N,332290,100,33 억,,79009,N,N,0,N,00,N
20250306,141108,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1036,-16,5,-1.52,55641743,53725,43.46,1042,1084,1011,1367,737,1052,1035.68,0.24,0,1869,1094,1072,1049,1027,1004,1084,1039,33,315,100,690,1,1,33384803,346,-5.76,1.43,12,0.16,-180.00,727.00,1761,20240306,-41.17,876,20241209,18.26,1105,-6.24,20250110,952,8.82,20250106,1761,-41.17,20240306,876,18.26,20241209,0.27,N,332290,100,33 억,,79009,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 20250307 161115 57 100.00 KOSDAQ 화학 N N N N N 1036 12 2 1.17 20480739 19970 34.92 1018 1044 1018 1331 717 1024 1025.56 0.24 0 585 1112 1067 1039 994 966 1054 981 33 307 100 670 1 1 33384803 346 -5.76 1.43 12 0.06 -180.00 727.00 1761 20240306 -41.17 876 20241209 18.26 1105 -6.24 20250110 952 8.82 20250106 1743 -40.56 20240325 876 18.26 20241209 0.32 N 332290 100 33 억 80104 N N 0 N 00 N
3 20250307 151119 57 100.00 KOSDAQ 화학 N N N N N 1030 6 2 0.59 20325357 19820 34.66 1018 1044 1018 1331 717 1024 1025.50 0.24 0 594 1112 1067 1039 994 966 1054 981 33 307 100 670 1 1 33384803 344 -5.72 1.42 12 0.06 -180.00 727.00 1761 20240306 -41.51 876 20241209 17.58 1105 -6.79 20250110 952 8.19 20250106 1743 -40.91 20240325 876 17.58 20241209 0.32 N 332290 100 33 억 80104 N N 0 N 00 N
4 20250307 141115 57 100.00 KOSDAQ 화학 N N N N N 1043 19 2 1.86 19116694 18648 32.61 1018 1044 1018 1331 717 1024 1025.13 0.24 0 813 1112 1067 1039 994 966 1054 981 33 307 100 670 1 1 33384803 348 -5.79 1.43 12 0.06 -180.00 727.00 1761 20240306 -40.77 876 20241209 19.06 1105 -5.61 20250110 952 9.56 20250106 1743 -40.16 20240325 876 19.06 20241209 0.32 N 332290 100 33 억 80104 N N 0 N 00 N
5 20250307 131118 57 100.00 KOSDAQ 화학 N N N N N 1033 9 2 0.88 15050972 14712 25.73 1018 1044 1018 1331 717 1024 1023.04 0.24 0 929 1112 1067 1039 994 966 1054 981 33 307 100 670 1 1 33384803 345 -5.74 1.42 12 0.04 -180.00 727.00 1761 20240306 -41.34 876 20241209 17.92 1105 -6.52 20250110 952 8.51 20250106 1743 -40.73 20240325 876 17.92 20241209 0.32 N 332290 100 33 억 80104 N N 0 N 00 N
6 20250307 121117 57 100.00 KOSDAQ 화학 N N N N N 1026 2 2 0.20 14623477 14297 25.00 1018 1044 1018 1331 717 1024 1022.84 0.24 0 929 1112 1067 1039 994 966 1054 981 33 307 100 670 1 1 33384803 343 -5.70 1.41 12 0.04 -180.00 727.00 1761 20240306 -41.74 876 20241209 17.12 1105 -7.15 20250110 952 7.77 20250106 1743 -41.14 20240325 876 17.12 20241209 0.32 N 332290 100 33 억 80104 N N 0 N 00 N
7 20250307 111115 57 100.00 KOSDAQ 화학 N N N N N 1021 -3 5 -0.29 11177831 10920 19.10 1018 1044 1018 1331 717 1024 1023.61 0.24 0 919 1112 1067 1039 994 966 1054 981 33 307 100 670 1 1 33384803 341 -5.67 1.40 12 0.03 -180.00 727.00 1761 20240306 -42.02 876 20241209 16.55 1105 -7.60 20250110 952 7.25 20250106 1743 -41.42 20240325 876 16.55 20241209 0.32 N 332290 100 33 억 80104 N N 0 N 00 N
8 20250307 101112 57 100.00 KOSDAQ 화학 N N N N N 1031 7 2 0.68 7894795 7704 13.47 1018 1044 1018 1331 717 1024 1024.77 0.24 0 859 1112 1067 1039 994 966 1054 981 33 307 100 670 1 1 33384803 344 -5.73 1.42 12 0.02 -180.00 727.00 1761 20240306 -41.45 876 20241209 17.69 1105 -6.70 20250110 952 8.30 20250106 1743 -40.85 20240325 876 17.69 20241209 0.32 N 332290 100 33 억 80104 N N 0 N 00 N
9 20250307 091119 57 100.00 KOSDAQ 화학 N N N N N 1024 0 3 0.00 1769345 1729 3.02 1018 1024 1018 1331 717 1024 1023.33 0.24 0 294 1112 1067 1039 994 966 1054 981 33 307 100 670 1 1 33384803 342 -5.69 1.41 12 0.01 -180.00 727.00 1761 20240306 -41.85 876 20241209 16.89 1105 -7.33 20250110 952 7.56 20250106 1743 -41.25 20240325 876 16.89 20241209 0.32 N 332290 100 33 억 80104 N N 0 N 00 N
10 20250306 161108 57 100.00 KOSDAQ 화학 N N N N N 1024 -28 5 -2.66 59204166 57182 46.26 1042 1084 1011 1367 737 1052 1035.36 0.24 0 1052 1094 1072 1049 1027 1004 1084 1039 33 315 100 690 1 1 33384803 342 -5.69 1.41 12 0.17 -180.00 727.00 1761 20240306 -41.85 876 20241209 16.89 1105 -7.33 20250110 952 7.56 20250106 1761 -41.85 20240306 876 16.89 20241209 0.27 N 332290 100 33 억 79009 N N 0 N 00 N
11 20250306 151108 57 100.00 KOSDAQ 화학 N N N N N 1035 -17 5 -1.62 57660988 55675 45.04 1042 1084 1011 1367 737 1052 1035.67 0.24 0 1107 1094 1072 1049 1027 1004 1084 1039 33 315 100 690 1 1 33384803 346 -5.75 1.42 12 0.17 -180.00 727.00 1761 20240306 -41.23 876 20241209 18.15 1105 -6.33 20250110 952 8.72 20250106 1761 -41.23 20240306 876 18.15 20241209 0.27 N 332290 100 33 억 79009 N N 0 N 00 N
12 20250306 141108 57 100.00 KOSDAQ 화학 N N N N N 1036 -16 5 -1.52 55641743 53725 43.46 1042 1084 1011 1367 737 1052 1035.68 0.24 0 1869 1094 1072 1049 1027 1004 1084 1039 33 315 100 690 1 1 33384803 346 -5.76 1.43 12 0.16 -180.00 727.00 1761 20240306 -41.17 876 20241209 18.26 1105 -6.24 20250110 952 8.82 20250106 1761 -41.17 20240306 876 18.26 20241209 0.27 N 332290 100 33 억 79009 N N 0 N 00 N