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
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
20250318,161207,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2185,-40,5,-1.80,5107515,2322,29.98,2200,2240,2185,2890,1560,2225,2199.63,0.23,0,-81,2341,2282,2241,2182,2141,2312,2212,60,665,500,1600,5,1,10867730,237,-3.77,0.58,12,0.02,-580.00,3747.00,3200,20240329,-31.72,1965,20241209,11.20,2400,-8.96,20250228,2020,8.17,20250102,3200,-31.72,20240329,1965,11.20,20241209,0.00,N,352940,500,59 억,,24597,N,N,0,N,00,N
20250318,151212,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2215,-10,5,-0.45,4385195,1992,25.72,2200,2240,2200,2890,1560,2225,2201.40,0.23,0,168,2341,2282,2241,2182,2141,2312,2212,60,665,500,1600,5,1,10867730,241,-3.82,0.59,12,0.02,-580.00,3747.00,3200,20240329,-30.78,1965,20241209,12.72,2400,-7.71,20250228,2020,9.65,20250102,3200,-30.78,20240329,1965,12.72,20241209,0.00,N,352940,500,59 억,,24597,N,N,0,N,00,N
20250318,141210,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2225,0,3,0.00,4237755,1925,24.86,2200,2240,2200,2890,1560,2225,2201.43,0.23,0,168,2341,2282,2241,2182,2141,2312,2212,60,665,500,1600,5,1,10867730,242,-3.84,0.59,12,0.02,-580.00,3747.00,3200,20240329,-30.47,1965,20241209,13.23,2400,-7.29,20250228,2020,10.15,20250102,3200,-30.47,20240329,1965,13.23,20241209,0.00,N,352940,500,59 억,,24597,N,N,0,N,00,N
20250318,131209,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2225,0,3,0.00,4237755,1925,24.86,2200,2240,2200,2890,1560,2225,2201.43,0.23,0,168,2341,2282,2241,2182,2141,2312,2212,60,665,500,1600,5,1,10867730,242,-3.84,0.59,12,0.02,-580.00,3747.00,3200,20240329,-30.47,1965,20241209,13.23,2400,-7.29,20250228,2020,10.15,20250102,3200,-30.47,20240329,1965,13.23,20241209,0.00,N,352940,500,59 억,,24597,N,N,0,N,00,N
20250318,121211,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2200,-25,5,-1.12,3736130,1697,21.91,2200,2240,2200,2890,1560,2225,2201.61,0.23,0,168,2341,2282,2241,2182,2141,2312,2212,60,665,500,1600,5,1,10867730,239,-3.79,0.59,12,0.02,-580.00,3747.00,3200,20240329,-31.25,1965,20241209,11.96,2400,-8.33,20250228,2020,8.91,20250102,3200,-31.25,20240329,1965,11.96,20241209,0.00,N,352940,500,59 억,,24597,N,N,0,N,00,N
20250318,111209,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2230,5,2,0.22,202940,92,1.19,2200,2240,2200,2890,1560,2225,2205.87,0.23,0,-2,2341,2282,2241,2182,2141,2312,2212,60,665,500,1600,5,1,10867730,242,-3.84,0.60,12,0.00,-580.00,3747.00,3200,20240329,-30.31,1965,20241209,13.49,2400,-7.08,20250228,2020,10.40,20250102,3200,-30.31,20240329,1965,13.49,20241209,0.00,N,352940,500,59 억,,24597,N,N,0,N,00,N
20250318,101212,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2230,5,2,0.22,200710,91,1.18,2200,2240,2200,2890,1560,2225,2205.60,0.23,0,-2,2341,2282,2241,2182,2141,2312,2212,60,665,500,1600,5,1,10867730,242,-3.84,0.60,12,0.00,-580.00,3747.00,3200,20240329,-30.31,1965,20241209,13.49,2400,-7.08,20250228,2020,10.40,20250102,3200,-30.31,20240329,1965,13.49,20241209,0.00,N,352940,500,59 억,,24597,N,N,0,N,00,N
20250318,091214,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2240,15,2,0.67,165040,75,0.97,2200,2240,2200,2890,1560,2225,2200.53,0.23,0,0,2341,2282,2241,2182,2141,2312,2212,60,665,500,1600,5,1,10867730,243,-3.86,0.60,12,0.00,-580.00,3747.00,3200,20240329,-30.00,1965,20241209,13.99,2400,-6.67,20250228,2020,10.89,20250102,3200,-30.00,20240329,1965,13.99,20241209,0.00,N,352940,500,59 억,,24597,N,N,0,N,00,N
20250317,161206,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2225,-10,5,-0.45,17108790,7721,200.08,2210,2300,2200,2905,1565,2235,2215.88,0.23,0,-59,2305,2270,2235,2200,2165,2287,2217,60,670,500,1600,5,1,10867730,242,-3.84,0.59,12,0.07,-580.00,3747.00,3200,20240329,-30.47,1965,20241209,13.23,2400,-7.29,20250228,2020,10.15,20250102,3200,-30.47,20240329,1965,13.23,20241209,0.00,N,352940,500,59 억,,24657,N,N,0,N,00,N
20250317,151205,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2245,10,2,0.45,16832890,7597,196.86,2210,2300,2200,2905,1565,2235,2215.73,0.23,0,-60,2305,2270,2235,2200,2165,2287,2217,60,670,500,1600,5,1,10867730,244,-3.87,0.60,12,0.07,-580.00,3747.00,3200,20240329,-29.84,1965,20241209,14.25,2400,-6.46,20250228,2020,11.14,20250102,3200,-29.84,20240329,1965,14.25,20241209,0.00,N,352940,500,59 억,,24657,N,N,0,N,00,N
20250317,141207,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2215,-20,5,-0.89,16823940,7593,196.76,2210,2300,2200,2905,1565,2235,2215.72,0.23,0,-60,2305,2270,2235,2200,2165,2287,2217,60,670,500,1600,5,1,10867730,241,-3.82,0.59,12,0.07,-580.00,3747.00,3200,20240329,-30.78,1965,20241209,12.72,2400,-7.71,20250228,2020,9.65,20250102,3200,-30.78,20240329,1965,12.72,20241209,0.00,N,352940,500,59 억,,24657,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 161207 57 100.00 KOSDAQ 화학 N N N N N 2185 -40 5 -1.80 5107515 2322 29.98 2200 2240 2185 2890 1560 2225 2199.63 0.23 0 -81 2341 2282 2241 2182 2141 2312 2212 60 665 500 1600 5 1 10867730 237 -3.77 0.58 12 0.02 -580.00 3747.00 3200 20240329 -31.72 1965 20241209 11.20 2400 -8.96 20250228 2020 8.17 20250102 3200 -31.72 20240329 1965 11.20 20241209 0.00 N 352940 500 59 억 24597 N N 0 N 00 N
3 20250318 151212 57 100.00 KOSDAQ 화학 N N N N N 2215 -10 5 -0.45 4385195 1992 25.72 2200 2240 2200 2890 1560 2225 2201.40 0.23 0 168 2341 2282 2241 2182 2141 2312 2212 60 665 500 1600 5 1 10867730 241 -3.82 0.59 12 0.02 -580.00 3747.00 3200 20240329 -30.78 1965 20241209 12.72 2400 -7.71 20250228 2020 9.65 20250102 3200 -30.78 20240329 1965 12.72 20241209 0.00 N 352940 500 59 억 24597 N N 0 N 00 N
4 20250318 141210 57 100.00 KOSDAQ 화학 N N N N N 2225 0 3 0.00 4237755 1925 24.86 2200 2240 2200 2890 1560 2225 2201.43 0.23 0 168 2341 2282 2241 2182 2141 2312 2212 60 665 500 1600 5 1 10867730 242 -3.84 0.59 12 0.02 -580.00 3747.00 3200 20240329 -30.47 1965 20241209 13.23 2400 -7.29 20250228 2020 10.15 20250102 3200 -30.47 20240329 1965 13.23 20241209 0.00 N 352940 500 59 억 24597 N N 0 N 00 N
5 20250318 131209 57 100.00 KOSDAQ 화학 N N N N N 2225 0 3 0.00 4237755 1925 24.86 2200 2240 2200 2890 1560 2225 2201.43 0.23 0 168 2341 2282 2241 2182 2141 2312 2212 60 665 500 1600 5 1 10867730 242 -3.84 0.59 12 0.02 -580.00 3747.00 3200 20240329 -30.47 1965 20241209 13.23 2400 -7.29 20250228 2020 10.15 20250102 3200 -30.47 20240329 1965 13.23 20241209 0.00 N 352940 500 59 억 24597 N N 0 N 00 N
6 20250318 121211 57 100.00 KOSDAQ 화학 N N N N N 2200 -25 5 -1.12 3736130 1697 21.91 2200 2240 2200 2890 1560 2225 2201.61 0.23 0 168 2341 2282 2241 2182 2141 2312 2212 60 665 500 1600 5 1 10867730 239 -3.79 0.59 12 0.02 -580.00 3747.00 3200 20240329 -31.25 1965 20241209 11.96 2400 -8.33 20250228 2020 8.91 20250102 3200 -31.25 20240329 1965 11.96 20241209 0.00 N 352940 500 59 억 24597 N N 0 N 00 N
7 20250318 111209 57 100.00 KOSDAQ 화학 N N N N N 2230 5 2 0.22 202940 92 1.19 2200 2240 2200 2890 1560 2225 2205.87 0.23 0 -2 2341 2282 2241 2182 2141 2312 2212 60 665 500 1600 5 1 10867730 242 -3.84 0.60 12 0.00 -580.00 3747.00 3200 20240329 -30.31 1965 20241209 13.49 2400 -7.08 20250228 2020 10.40 20250102 3200 -30.31 20240329 1965 13.49 20241209 0.00 N 352940 500 59 억 24597 N N 0 N 00 N
8 20250318 101212 57 100.00 KOSDAQ 화학 N N N N N 2230 5 2 0.22 200710 91 1.18 2200 2240 2200 2890 1560 2225 2205.60 0.23 0 -2 2341 2282 2241 2182 2141 2312 2212 60 665 500 1600 5 1 10867730 242 -3.84 0.60 12 0.00 -580.00 3747.00 3200 20240329 -30.31 1965 20241209 13.49 2400 -7.08 20250228 2020 10.40 20250102 3200 -30.31 20240329 1965 13.49 20241209 0.00 N 352940 500 59 억 24597 N N 0 N 00 N
9 20250318 091214 57 100.00 KOSDAQ 화학 N N N N N 2240 15 2 0.67 165040 75 0.97 2200 2240 2200 2890 1560 2225 2200.53 0.23 0 0 2341 2282 2241 2182 2141 2312 2212 60 665 500 1600 5 1 10867730 243 -3.86 0.60 12 0.00 -580.00 3747.00 3200 20240329 -30.00 1965 20241209 13.99 2400 -6.67 20250228 2020 10.89 20250102 3200 -30.00 20240329 1965 13.99 20241209 0.00 N 352940 500 59 억 24597 N N 0 N 00 N
10 20250317 161206 57 100.00 KOSDAQ 화학 N N N N N 2225 -10 5 -0.45 17108790 7721 200.08 2210 2300 2200 2905 1565 2235 2215.88 0.23 0 -59 2305 2270 2235 2200 2165 2287 2217 60 670 500 1600 5 1 10867730 242 -3.84 0.59 12 0.07 -580.00 3747.00 3200 20240329 -30.47 1965 20241209 13.23 2400 -7.29 20250228 2020 10.15 20250102 3200 -30.47 20240329 1965 13.23 20241209 0.00 N 352940 500 59 억 24657 N N 0 N 00 N
11 20250317 151205 57 100.00 KOSDAQ 화학 N N N N N 2245 10 2 0.45 16832890 7597 196.86 2210 2300 2200 2905 1565 2235 2215.73 0.23 0 -60 2305 2270 2235 2200 2165 2287 2217 60 670 500 1600 5 1 10867730 244 -3.87 0.60 12 0.07 -580.00 3747.00 3200 20240329 -29.84 1965 20241209 14.25 2400 -6.46 20250228 2020 11.14 20250102 3200 -29.84 20240329 1965 14.25 20241209 0.00 N 352940 500 59 억 24657 N N 0 N 00 N
12 20250317 141207 57 100.00 KOSDAQ 화학 N N N N N 2215 -20 5 -0.89 16823940 7593 196.76 2210 2300 2200 2905 1565 2235 2215.72 0.23 0 -60 2305 2270 2235 2200 2165 2287 2217 60 670 500 1600 5 1 10867730 241 -3.82 0.59 12 0.07 -580.00 3747.00 3200 20240329 -30.78 1965 20241209 12.72 2400 -7.71 20250228 2020 9.65 20250102 3200 -30.78 20240329 1965 12.72 20241209 0.00 N 352940 500 59 억 24657 N N 0 N 00 N