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
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
20250318,161150,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1006,-2,5,-0.20,49686871,49305,91.69,1015,1015,1003,1310,706,1008,1007.75,0.27,0,1218,1049,1028,1014,993,979,1021,986,33,302,100,660,1,1,33384803,336,-5.59,1.38,12,0.15,-180.00,727.00,1761,20240306,-42.87,876,20241209,14.84,1155,-12.90,20250310,952,5.67,20250106,1743,-42.28,20240325,876,14.84,20241209,0.31,N,332290,100,33 억,,89659,N,N,0,N,00,N
20250318,151155,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1006,-2,5,-0.20,45835690,45478,84.58,1015,1015,1003,1310,706,1008,1007.87,0.27,0,816,1049,1028,1014,993,979,1021,986,33,302,100,660,1,1,33384803,336,-5.59,1.38,12,0.14,-180.00,727.00,1761,20240306,-42.87,876,20241209,14.84,1155,-12.90,20250310,952,5.67,20250106,1743,-42.28,20240325,876,14.84,20241209,0.31,N,332290,100,33 억,,89659,N,N,0,N,00,N
20250318,141152,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1009,1,2,0.10,44485727,44139,82.09,1015,1015,1003,1310,706,1008,1007.86,0.27,0,46,1049,1028,1014,993,979,1021,986,33,302,100,660,1,1,33384803,337,-5.61,1.39,12,0.13,-180.00,727.00,1761,20240306,-42.70,876,20241209,15.18,1155,-12.64,20250310,952,5.99,20250106,1743,-42.11,20240325,876,15.18,20241209,0.31,N,332290,100,33 억,,89659,N,N,0,N,00,N
20250318,131151,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1005,-3,5,-0.30,37160817,36844,68.52,1015,1015,1003,1310,706,1008,1008.60,0.27,0,-127,1049,1028,1014,993,979,1021,986,33,302,100,660,1,1,33384803,336,-5.58,1.38,12,0.11,-180.00,727.00,1761,20240306,-42.93,876,20241209,14.73,1155,-12.99,20250310,952,5.57,20250106,1743,-42.34,20240325,876,14.73,20241209,0.31,N,332290,100,33 억,,89659,N,N,0,N,00,N
20250318,121154,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1006,-2,5,-0.20,35878423,35570,66.15,1015,1015,1003,1310,706,1008,1008.67,0.27,0,-112,1049,1028,1014,993,979,1021,986,33,302,100,660,1,1,33384803,336,-5.59,1.38,12,0.11,-180.00,727.00,1761,20240306,-42.87,876,20241209,14.84,1155,-12.90,20250310,952,5.67,20250106,1743,-42.28,20240325,876,14.84,20241209,0.31,N,332290,100,33 억,,89659,N,N,0,N,00,N
20250318,111152,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1010,2,2,0.20,35258448,34954,65.01,1015,1015,1003,1310,706,1008,1008.71,0.27,0,360,1049,1028,1014,993,979,1021,986,33,302,100,660,1,1,33384803,337,-5.61,1.39,12,0.10,-180.00,727.00,1761,20240306,-42.65,876,20241209,15.30,1155,-12.55,20250310,952,6.09,20250106,1743,-42.05,20240325,876,15.30,20241209,0.31,N,332290,100,33 억,,89659,N,N,0,N,00,N
20250318,101154,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1013,5,2,0.50,32887911,32599,60.63,1015,1015,1003,1310,706,1008,1008.86,0.27,0,466,1049,1028,1014,993,979,1021,986,33,302,100,660,1,1,33384803,338,-5.63,1.39,12,0.10,-180.00,727.00,1761,20240306,-42.48,876,20241209,15.64,1155,-12.29,20250310,952,6.41,20250106,1743,-41.88,20240325,876,15.64,20241209,0.31,N,332290,100,33 억,,89659,N,N,0,N,00,N
20250318,091157,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1015,7,2,0.69,2418039,2406,4.47,1015,1015,1003,1310,706,1008,1005.00,0.27,0,-14,1049,1028,1014,993,979,1021,986,33,302,100,660,1,1,33384803,339,-5.64,1.40,12,0.01,-180.00,727.00,1761,20240306,-42.36,876,20241209,15.87,1155,-12.12,20250310,952,6.62,20250106,1743,-41.77,20240325,876,15.87,20241209,0.31,N,332290,100,33 억,,89659,N,N,0,N,00,N
20250317,161149,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1008,3,2,0.30,54163913,53771,75.54,1015,1035,1000,1306,704,1005,1007.29,0.27,0,1006,1037,1020,1010,993,983,1016,989,33,301,100,660,1,1,33384803,337,-5.60,1.39,12,0.16,-180.00,727.00,1761,20240306,-42.76,876,20241209,15.07,1155,-12.73,20250310,952,5.88,20250106,1743,-42.17,20240325,876,15.07,20241209,0.32,N,332290,100,33 억,,88653,N,N,0,N,00,N
20250317,151147,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1011,6,2,0.60,51974533,51599,72.49,1015,1035,1000,1306,704,1005,1007.28,0.27,0,1551,1037,1020,1010,993,983,1016,989,33,301,100,660,1,1,33384803,338,-5.62,1.39,12,0.15,-180.00,727.00,1761,20240306,-42.59,876,20241209,15.41,1155,-12.47,20250310,952,6.20,20250106,1743,-42.00,20240325,876,15.41,20241209,0.32,N,332290,100,33 억,,88653,N,N,0,N,00,N
20250317,141150,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1007,2,2,0.20,51898829,51524,72.38,1015,1035,1000,1306,704,1005,1007.27,0.27,0,1541,1037,1020,1010,993,983,1016,989,33,301,100,660,1,1,33384803,336,-5.59,1.39,12,0.15,-180.00,727.00,1761,20240306,-42.82,876,20241209,14.95,1155,-12.81,20250310,952,5.78,20250106,1743,-42.23,20240325,876,14.95,20241209,0.32,N,332290,100,33 억,,88653,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 161150 57 100.00 KOSDAQ 화학 N N N N N 1006 -2 5 -0.20 49686871 49305 91.69 1015 1015 1003 1310 706 1008 1007.75 0.27 0 1218 1049 1028 1014 993 979 1021 986 33 302 100 660 1 1 33384803 336 -5.59 1.38 12 0.15 -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 0.31 N 332290 100 33 억 89659 N N 0 N 00 N
3 20250318 151155 57 100.00 KOSDAQ 화학 N N N N N 1006 -2 5 -0.20 45835690 45478 84.58 1015 1015 1003 1310 706 1008 1007.87 0.27 0 816 1049 1028 1014 993 979 1021 986 33 302 100 660 1 1 33384803 336 -5.59 1.38 12 0.14 -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 0.31 N 332290 100 33 억 89659 N N 0 N 00 N
4 20250318 141152 57 100.00 KOSDAQ 화학 N N N N N 1009 1 2 0.10 44485727 44139 82.09 1015 1015 1003 1310 706 1008 1007.86 0.27 0 46 1049 1028 1014 993 979 1021 986 33 302 100 660 1 1 33384803 337 -5.61 1.39 12 0.13 -180.00 727.00 1761 20240306 -42.70 876 20241209 15.18 1155 -12.64 20250310 952 5.99 20250106 1743 -42.11 20240325 876 15.18 20241209 0.31 N 332290 100 33 억 89659 N N 0 N 00 N
5 20250318 131151 57 100.00 KOSDAQ 화학 N N N N N 1005 -3 5 -0.30 37160817 36844 68.52 1015 1015 1003 1310 706 1008 1008.60 0.27 0 -127 1049 1028 1014 993 979 1021 986 33 302 100 660 1 1 33384803 336 -5.58 1.38 12 0.11 -180.00 727.00 1761 20240306 -42.93 876 20241209 14.73 1155 -12.99 20250310 952 5.57 20250106 1743 -42.34 20240325 876 14.73 20241209 0.31 N 332290 100 33 억 89659 N N 0 N 00 N
6 20250318 121154 57 100.00 KOSDAQ 화학 N N N N N 1006 -2 5 -0.20 35878423 35570 66.15 1015 1015 1003 1310 706 1008 1008.67 0.27 0 -112 1049 1028 1014 993 979 1021 986 33 302 100 660 1 1 33384803 336 -5.59 1.38 12 0.11 -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 0.31 N 332290 100 33 억 89659 N N 0 N 00 N
7 20250318 111152 57 100.00 KOSDAQ 화학 N N N N N 1010 2 2 0.20 35258448 34954 65.01 1015 1015 1003 1310 706 1008 1008.71 0.27 0 360 1049 1028 1014 993 979 1021 986 33 302 100 660 1 1 33384803 337 -5.61 1.39 12 0.10 -180.00 727.00 1761 20240306 -42.65 876 20241209 15.30 1155 -12.55 20250310 952 6.09 20250106 1743 -42.05 20240325 876 15.30 20241209 0.31 N 332290 100 33 억 89659 N N 0 N 00 N
8 20250318 101154 57 100.00 KOSDAQ 화학 N N N N N 1013 5 2 0.50 32887911 32599 60.63 1015 1015 1003 1310 706 1008 1008.86 0.27 0 466 1049 1028 1014 993 979 1021 986 33 302 100 660 1 1 33384803 338 -5.63 1.39 12 0.10 -180.00 727.00 1761 20240306 -42.48 876 20241209 15.64 1155 -12.29 20250310 952 6.41 20250106 1743 -41.88 20240325 876 15.64 20241209 0.31 N 332290 100 33 억 89659 N N 0 N 00 N
9 20250318 091157 57 100.00 KOSDAQ 화학 N N N N N 1015 7 2 0.69 2418039 2406 4.47 1015 1015 1003 1310 706 1008 1005.00 0.27 0 -14 1049 1028 1014 993 979 1021 986 33 302 100 660 1 1 33384803 339 -5.64 1.40 12 0.01 -180.00 727.00 1761 20240306 -42.36 876 20241209 15.87 1155 -12.12 20250310 952 6.62 20250106 1743 -41.77 20240325 876 15.87 20241209 0.31 N 332290 100 33 억 89659 N N 0 N 00 N
10 20250317 161149 57 100.00 KOSDAQ 화학 N N N N N 1008 3 2 0.30 54163913 53771 75.54 1015 1035 1000 1306 704 1005 1007.29 0.27 0 1006 1037 1020 1010 993 983 1016 989 33 301 100 660 1 1 33384803 337 -5.60 1.39 12 0.16 -180.00 727.00 1761 20240306 -42.76 876 20241209 15.07 1155 -12.73 20250310 952 5.88 20250106 1743 -42.17 20240325 876 15.07 20241209 0.32 N 332290 100 33 억 88653 N N 0 N 00 N
11 20250317 151147 57 100.00 KOSDAQ 화학 N N N N N 1011 6 2 0.60 51974533 51599 72.49 1015 1035 1000 1306 704 1005 1007.28 0.27 0 1551 1037 1020 1010 993 983 1016 989 33 301 100 660 1 1 33384803 338 -5.62 1.39 12 0.15 -180.00 727.00 1761 20240306 -42.59 876 20241209 15.41 1155 -12.47 20250310 952 6.20 20250106 1743 -42.00 20240325 876 15.41 20241209 0.32 N 332290 100 33 억 88653 N N 0 N 00 N
12 20250317 141150 57 100.00 KOSDAQ 화학 N N N N N 1007 2 2 0.20 51898829 51524 72.38 1015 1035 1000 1306 704 1005 1007.27 0.27 0 1541 1037 1020 1010 993 983 1016 989 33 301 100 660 1 1 33384803 336 -5.59 1.39 12 0.15 -180.00 727.00 1761 20240306 -42.82 876 20241209 14.95 1155 -12.81 20250310 952 5.78 20250106 1743 -42.23 20240325 876 14.95 20241209 0.32 N 332290 100 33 억 88653 N N 0 N 00 N