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

Update 2025-03-18 2979 top30,price

Browse Source
This commit is contained in:
ened
2025-03-18 18:11:59 +09:00
parent 5220df7c6a
commit 3331b58223
2979 changed files with 32083 additions and 2737 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
052900/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
20250318,160534,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,966,-14,5,-1.43,72635244,75044,138.89,981,981,961,1274,686,980,967.90,1.62,0,-5100,994,986,976,968,958,991,973,276,294,500,680,1,1,55107517,532,12.07,0.45,12,0.14,80.00,2165.00,1700,20240402,-43.18,783,20241209,23.37,1125,-14.13,20250221,864,11.81,20250102,1700,-43.18,20240402,783,23.37,20241209,2.26,N,052900,500,275 억,,892537,N,N,0,N,00,N
20250318,150537,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,967,-13,5,-1.33,70304926,72625,134.42,981,981,961,1274,686,980,968.05,1.62,0,-4572,994,986,976,968,958,991,973,276,294,500,680,1,1,55107517,533,12.09,0.45,12,0.13,80.00,2165.00,1700,20240402,-43.12,783,20241209,23.50,1125,-14.04,20250221,864,11.92,20250102,1700,-43.12,20240402,783,23.50,20241209,2.26,N,052900,500,275 억,,892537,N,N,0,N,00,N
20250318,140536,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,967,-13,5,-1.33,60748733,62704,116.05,981,981,963,1274,686,980,968.82,1.62,0,-4487,994,986,976,968,958,991,973,276,294,500,680,1,1,55107517,533,12.09,0.45,12,0.11,80.00,2165.00,1700,20240402,-43.12,783,20241209,23.50,1125,-14.04,20250221,864,11.92,20250102,1700,-43.12,20240402,783,23.50,20241209,2.26,N,052900,500,275 억,,892537,N,N,0,N,00,N
20250318,130535,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,970,-10,5,-1.02,46644564,48094,89.01,981,981,966,1274,686,980,969.86,1.62,0,-5249,994,986,976,968,958,991,973,276,294,500,680,1,1,55107517,535,12.12,0.45,12,0.09,80.00,2165.00,1700,20240402,-42.94,783,20241209,23.88,1125,-13.78,20250221,864,12.27,20250102,1700,-42.94,20240402,783,23.88,20241209,2.26,N,052900,500,275 억,,892537,N,N,0,N,00,N
20250318,120535,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,969,-11,5,-1.12,31404450,32334,59.84,981,981,968,1274,686,980,971.25,1.62,0,-5249,994,986,976,968,958,991,973,276,294,500,680,1,1,55107517,534,12.11,0.45,12,0.06,80.00,2165.00,1700,20240402,-43.00,783,20241209,23.75,1125,-13.87,20250221,864,12.15,20250102,1700,-43.00,20240402,783,23.75,20241209,2.26,N,052900,500,275 억,,892537,N,N,0,N,00,N
20250318,110534,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,972,-8,5,-0.82,15784897,16231,30.04,981,981,969,1274,686,980,972.52,1.62,0,-1168,994,986,976,968,958,991,973,276,294,500,680,1,1,55107517,536,12.15,0.45,12,0.03,80.00,2165.00,1700,20240402,-42.82,783,20241209,24.14,1125,-13.60,20250221,864,12.50,20250102,1700,-42.82,20240402,783,24.14,20241209,2.26,N,052900,500,275 억,,892537,N,N,0,N,00,N
20250318,100536,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,974,-6,5,-0.61,15117745,15545,28.77,981,981,969,1274,686,980,972.51,1.62,0,-840,994,986,976,968,958,991,973,276,294,500,680,1,1,55107517,537,12.18,0.45,12,0.03,80.00,2165.00,1700,20240402,-42.71,783,20241209,24.39,1125,-13.42,20250221,864,12.73,20250102,1700,-42.71,20240402,783,24.39,20241209,2.26,N,052900,500,275 억,,892537,N,N,0,N,00,N
20250318,090537,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,980,0,3,0.00,551291,562,1.04,981,981,979,1274,686,980,980.94,1.62,0,-522,994,986,976,968,958,991,973,276,294,500,680,1,1,55107517,540,12.25,0.45,12,0.00,80.00,2165.00,1700,20240402,-42.35,783,20241209,25.16,1125,-12.89,20250221,864,13.43,20250102,1700,-42.35,20240402,783,25.16,20241209,2.26,N,052900,500,275 억,,892537,N,N,0,N,00,N
20250317,160534,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,980,14,2,1.45,52597331,53980,54.76,966,984,966,1255,677,966,974.39,1.61,0,4522,984,975,966,957,948,979,961,276,289,500,670,1,1,55107517,540,12.25,0.45,12,0.10,80.00,2165.00,1700,20240402,-42.35,783,20241209,25.16,1125,-12.89,20250221,864,13.43,20250102,1700,-42.35,20240402,783,25.16,20241209,2.24,N,052900,500,275 억,,885319,N,N,0,N,00,N
20250317,150533,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,979,13,2,1.35,48088506,49368,50.08,966,984,966,1255,677,966,974.08,1.61,0,2558,984,975,966,957,948,979,961,276,289,500,670,1,1,55107517,540,12.24,0.45,12,0.09,80.00,2165.00,1700,20240402,-42.41,783,20241209,25.03,1125,-12.98,20250221,864,13.31,20250102,1700,-42.41,20240402,783,25.03,20241209,2.24,N,052900,500,275 억,,885319,N,N,0,N,00,N
20250317,140534,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,974,8,2,0.83,37632006,38663,39.22,966,984,966,1255,677,966,973.33,1.61,0,2423,984,975,966,957,948,979,961,276,289,500,670,1,1,55107517,537,12.18,0.45,12,0.07,80.00,2165.00,1700,20240402,-42.71,783,20241209,24.39,1125,-13.42,20250221,864,12.73,20250102,1700,-42.71,20240402,783,24.39,20241209,2.24,N,052900,500,275 억,,885319,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 20250318 160534 57 100.00 KOSDAQ 화학 N N N N N 966 -14 5 -1.43 72635244 75044 138.89 981 981 961 1274 686 980 967.90 1.62 0 -5100 994 986 976 968 958 991 973 276 294 500 680 1 1 55107517 532 12.07 0.45 12 0.14 80.00 2165.00 1700 20240402 -43.18 783 20241209 23.37 1125 -14.13 20250221 864 11.81 20250102 1700 -43.18 20240402 783 23.37 20241209 2.26 N 052900 500 275 억 892537 N N 0 N 00 N
3 20250318 150537 57 100.00 KOSDAQ 화학 N N N N N 967 -13 5 -1.33 70304926 72625 134.42 981 981 961 1274 686 980 968.05 1.62 0 -4572 994 986 976 968 958 991 973 276 294 500 680 1 1 55107517 533 12.09 0.45 12 0.13 80.00 2165.00 1700 20240402 -43.12 783 20241209 23.50 1125 -14.04 20250221 864 11.92 20250102 1700 -43.12 20240402 783 23.50 20241209 2.26 N 052900 500 275 억 892537 N N 0 N 00 N
4 20250318 140536 57 100.00 KOSDAQ 화학 N N N N N 967 -13 5 -1.33 60748733 62704 116.05 981 981 963 1274 686 980 968.82 1.62 0 -4487 994 986 976 968 958 991 973 276 294 500 680 1 1 55107517 533 12.09 0.45 12 0.11 80.00 2165.00 1700 20240402 -43.12 783 20241209 23.50 1125 -14.04 20250221 864 11.92 20250102 1700 -43.12 20240402 783 23.50 20241209 2.26 N 052900 500 275 억 892537 N N 0 N 00 N
5 20250318 130535 57 100.00 KOSDAQ 화학 N N N N N 970 -10 5 -1.02 46644564 48094 89.01 981 981 966 1274 686 980 969.86 1.62 0 -5249 994 986 976 968 958 991 973 276 294 500 680 1 1 55107517 535 12.12 0.45 12 0.09 80.00 2165.00 1700 20240402 -42.94 783 20241209 23.88 1125 -13.78 20250221 864 12.27 20250102 1700 -42.94 20240402 783 23.88 20241209 2.26 N 052900 500 275 억 892537 N N 0 N 00 N
6 20250318 120535 57 100.00 KOSDAQ 화학 N N N N N 969 -11 5 -1.12 31404450 32334 59.84 981 981 968 1274 686 980 971.25 1.62 0 -5249 994 986 976 968 958 991 973 276 294 500 680 1 1 55107517 534 12.11 0.45 12 0.06 80.00 2165.00 1700 20240402 -43.00 783 20241209 23.75 1125 -13.87 20250221 864 12.15 20250102 1700 -43.00 20240402 783 23.75 20241209 2.26 N 052900 500 275 억 892537 N N 0 N 00 N
7 20250318 110534 57 100.00 KOSDAQ 화학 N N N N N 972 -8 5 -0.82 15784897 16231 30.04 981 981 969 1274 686 980 972.52 1.62 0 -1168 994 986 976 968 958 991 973 276 294 500 680 1 1 55107517 536 12.15 0.45 12 0.03 80.00 2165.00 1700 20240402 -42.82 783 20241209 24.14 1125 -13.60 20250221 864 12.50 20250102 1700 -42.82 20240402 783 24.14 20241209 2.26 N 052900 500 275 억 892537 N N 0 N 00 N
8 20250318 100536 57 100.00 KOSDAQ 화학 N N N N N 974 -6 5 -0.61 15117745 15545 28.77 981 981 969 1274 686 980 972.51 1.62 0 -840 994 986 976 968 958 991 973 276 294 500 680 1 1 55107517 537 12.18 0.45 12 0.03 80.00 2165.00 1700 20240402 -42.71 783 20241209 24.39 1125 -13.42 20250221 864 12.73 20250102 1700 -42.71 20240402 783 24.39 20241209 2.26 N 052900 500 275 억 892537 N N 0 N 00 N
9 20250318 090537 57 100.00 KOSDAQ 화학 N N N N N 980 0 3 0.00 551291 562 1.04 981 981 979 1274 686 980 980.94 1.62 0 -522 994 986 976 968 958 991 973 276 294 500 680 1 1 55107517 540 12.25 0.45 12 0.00 80.00 2165.00 1700 20240402 -42.35 783 20241209 25.16 1125 -12.89 20250221 864 13.43 20250102 1700 -42.35 20240402 783 25.16 20241209 2.26 N 052900 500 275 억 892537 N N 0 N 00 N
10 20250317 160534 57 100.00 KOSDAQ 화학 N N N N N 980 14 2 1.45 52597331 53980 54.76 966 984 966 1255 677 966 974.39 1.61 0 4522 984 975 966 957 948 979 961 276 289 500 670 1 1 55107517 540 12.25 0.45 12 0.10 80.00 2165.00 1700 20240402 -42.35 783 20241209 25.16 1125 -12.89 20250221 864 13.43 20250102 1700 -42.35 20240402 783 25.16 20241209 2.24 N 052900 500 275 억 885319 N N 0 N 00 N
11 20250317 150533 57 100.00 KOSDAQ 화학 N N N N N 979 13 2 1.35 48088506 49368 50.08 966 984 966 1255 677 966 974.08 1.61 0 2558 984 975 966 957 948 979 961 276 289 500 670 1 1 55107517 540 12.24 0.45 12 0.09 80.00 2165.00 1700 20240402 -42.41 783 20241209 25.03 1125 -12.98 20250221 864 13.31 20250102 1700 -42.41 20240402 783 25.03 20241209 2.24 N 052900 500 275 억 885319 N N 0 N 00 N
12 20250317 140534 57 100.00 KOSDAQ 화학 N N N N N 974 8 2 0.83 37632006 38663 39.22 966 984 966 1255 677 966 973.33 1.61 0 2423 984 975 966 957 948 979 961 276 289 500 670 1 1 55107517 537 12.18 0.45 12 0.07 80.00 2165.00 1700 20240402 -42.71 783 20241209 24.39 1125 -13.42 20250221 864 12.73 20250102 1700 -42.71 20240402 783 24.39 20241209 2.24 N 052900 500 275 억 885319 N N 0 N 00 N