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
045060/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
20250318,160509,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2590,30,2,1.17,9465756,3696,68.61,2560,2595,2550,3325,1795,2560,2561.08,1.54,0,-241,2583,2571,2563,2551,2543,2567,2547,85,765,500,1840,5,1,16941974,439,4.94,0.40,12,0.02,524.00,6519.00,3245,20240412,-20.18,2390,20241209,8.37,2830,-8.48,20250114,2525,2.57,20250304,3245,-20.18,20240412,2390,8.37,20241209,0.19,N,045060,500,84 억,,260803,N,N,0,N,00,N
20250318,150512,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2565,5,2,0.20,7041141,2754,51.12,2560,2565,2550,3325,1795,2560,2556.70,1.54,0,-197,2583,2571,2563,2551,2543,2567,2547,85,765,500,1840,5,1,16941974,435,4.90,0.39,12,0.02,524.00,6519.00,3245,20240412,-20.96,2390,20241209,7.32,2830,-9.36,20250114,2525,1.58,20250304,3245,-20.96,20240412,2390,7.32,20241209,0.19,N,045060,500,84 억,,260803,N,N,0,N,00,N
20250318,140511,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2550,-10,5,-0.39,3969836,1555,28.87,2560,2565,2550,3325,1795,2560,2552.95,1.54,0,-136,2583,2571,2563,2551,2543,2567,2547,85,765,500,1840,5,1,16941974,432,4.87,0.39,12,0.01,524.00,6519.00,3245,20240412,-21.42,2390,20241209,6.69,2830,-9.89,20250114,2525,0.99,20250304,3245,-21.42,20240412,2390,6.69,20241209,0.19,N,045060,500,84 억,,260803,N,N,0,N,00,N
20250318,130510,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2560,0,3,0.00,2188877,857,15.91,2560,2565,2550,3325,1795,2560,2554.12,1.54,0,-136,2583,2571,2563,2551,2543,2567,2547,85,765,500,1840,5,1,16941974,434,4.89,0.39,12,0.01,524.00,6519.00,3245,20240412,-21.11,2390,20241209,7.11,2830,-9.54,20250114,2525,1.39,20250304,3245,-21.11,20240412,2390,7.11,20241209,0.19,N,045060,500,84 억,,260803,N,N,0,N,00,N
20250318,120510,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2555,-5,5,-0.20,1782625,698,12.96,2560,2565,2550,3325,1795,2560,2553.90,1.54,0,-14,2583,2571,2563,2551,2543,2567,2547,85,765,500,1840,5,1,16941974,433,4.88,0.39,12,0.00,524.00,6519.00,3245,20240412,-21.26,2390,20241209,6.90,2830,-9.72,20250114,2525,1.19,20250304,3245,-21.26,20240412,2390,6.90,20241209,0.19,N,045060,500,84 억,,260803,N,N,0,N,00,N
20250318,110509,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2555,-5,5,-0.20,1358495,532,9.88,2560,2565,2550,3325,1795,2560,2553.56,1.54,0,-14,2583,2571,2563,2551,2543,2567,2547,85,765,500,1840,5,1,16941974,433,4.88,0.39,12,0.00,524.00,6519.00,3245,20240412,-21.26,2390,20241209,6.90,2830,-9.72,20250114,2525,1.19,20250304,3245,-21.26,20240412,2390,6.90,20241209,0.19,N,045060,500,84 억,,260803,N,N,0,N,00,N
20250318,100511,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2560,0,3,0.00,1340600,525,9.75,2560,2565,2550,3325,1795,2560,2553.52,1.54,0,-14,2583,2571,2563,2551,2543,2567,2547,85,765,500,1840,5,1,16941974,434,4.89,0.39,12,0.00,524.00,6519.00,3245,20240412,-21.11,2390,20241209,7.11,2830,-9.54,20250114,2525,1.39,20250304,3245,-21.11,20240412,2390,7.11,20241209,0.19,N,045060,500,84 억,,260803,N,N,0,N,00,N
20250318,090512,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2560,0,3,0.00,23040,9,0.17,2560,2560,2560,3325,1795,2560,2560.00,1.54,0,-7,2583,2571,2563,2551,2543,2567,2547,85,765,500,1840,5,1,16941974,434,4.89,0.39,12,0.00,524.00,6519.00,3245,20240412,-21.11,2390,20241209,7.11,2830,-9.54,20250114,2525,1.39,20250304,3245,-21.11,20240412,2390,7.11,20241209,0.19,N,045060,500,84 억,,260803,N,N,0,N,00,N
20250317,160509,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2560,-15,5,-0.58,13684050,5343,71.12,2575,2575,2555,3345,1805,2575,2561.12,1.50,0,-422,2607,2591,2564,2548,2521,2599,2556,85,770,500,1850,5,1,16941974,434,4.89,0.39,12,0.03,524.00,6519.00,3245,20240412,-21.11,2390,20241209,7.11,2830,-9.54,20250114,2525,1.39,20250304,3245,-21.11,20240412,2390,7.11,20241209,0.19,N,045060,500,84 억,,253952,N,N,0,N,00,N
20250317,150509,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2560,-15,5,-0.58,12833230,5011,66.70,2575,2575,2555,3345,1805,2575,2561.01,1.50,0,-192,2607,2591,2564,2548,2521,2599,2556,85,770,500,1850,5,1,16941974,434,4.89,0.39,12,0.03,524.00,6519.00,3245,20240412,-21.11,2390,20241209,7.11,2830,-9.54,20250114,2525,1.39,20250304,3245,-21.11,20240412,2390,7.11,20241209,0.19,N,045060,500,84 억,,253952,N,N,0,N,00,N
20250317,140509,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2570,-5,5,-0.19,11248580,4392,58.46,2575,2575,2555,3345,1805,2575,2561.15,1.50,0,-192,2607,2591,2564,2548,2521,2599,2556,85,770,500,1850,5,1,16941974,435,4.90,0.39,12,0.03,524.00,6519.00,3245,20240412,-20.80,2390,20241209,7.53,2830,-9.19,20250114,2525,1.78,20250304,3245,-20.80,20240412,2390,7.53,20241209,0.19,N,045060,500,84 억,,253952,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 160509 57 100.00 KOSDAQ 화학 N N N N N 2590 30 2 1.17 9465756 3696 68.61 2560 2595 2550 3325 1795 2560 2561.08 1.54 0 -241 2583 2571 2563 2551 2543 2567 2547 85 765 500 1840 5 1 16941974 439 4.94 0.40 12 0.02 524.00 6519.00 3245 20240412 -20.18 2390 20241209 8.37 2830 -8.48 20250114 2525 2.57 20250304 3245 -20.18 20240412 2390 8.37 20241209 0.19 N 045060 500 84 억 260803 N N 0 N 00 N
3 20250318 150512 57 100.00 KOSDAQ 화학 N N N N N 2565 5 2 0.20 7041141 2754 51.12 2560 2565 2550 3325 1795 2560 2556.70 1.54 0 -197 2583 2571 2563 2551 2543 2567 2547 85 765 500 1840 5 1 16941974 435 4.90 0.39 12 0.02 524.00 6519.00 3245 20240412 -20.96 2390 20241209 7.32 2830 -9.36 20250114 2525 1.58 20250304 3245 -20.96 20240412 2390 7.32 20241209 0.19 N 045060 500 84 억 260803 N N 0 N 00 N
4 20250318 140511 57 100.00 KOSDAQ 화학 N N N N N 2550 -10 5 -0.39 3969836 1555 28.87 2560 2565 2550 3325 1795 2560 2552.95 1.54 0 -136 2583 2571 2563 2551 2543 2567 2547 85 765 500 1840 5 1 16941974 432 4.87 0.39 12 0.01 524.00 6519.00 3245 20240412 -21.42 2390 20241209 6.69 2830 -9.89 20250114 2525 0.99 20250304 3245 -21.42 20240412 2390 6.69 20241209 0.19 N 045060 500 84 억 260803 N N 0 N 00 N
5 20250318 130510 57 100.00 KOSDAQ 화학 N N N N N 2560 0 3 0.00 2188877 857 15.91 2560 2565 2550 3325 1795 2560 2554.12 1.54 0 -136 2583 2571 2563 2551 2543 2567 2547 85 765 500 1840 5 1 16941974 434 4.89 0.39 12 0.01 524.00 6519.00 3245 20240412 -21.11 2390 20241209 7.11 2830 -9.54 20250114 2525 1.39 20250304 3245 -21.11 20240412 2390 7.11 20241209 0.19 N 045060 500 84 억 260803 N N 0 N 00 N
6 20250318 120510 57 100.00 KOSDAQ 화학 N N N N N 2555 -5 5 -0.20 1782625 698 12.96 2560 2565 2550 3325 1795 2560 2553.90 1.54 0 -14 2583 2571 2563 2551 2543 2567 2547 85 765 500 1840 5 1 16941974 433 4.88 0.39 12 0.00 524.00 6519.00 3245 20240412 -21.26 2390 20241209 6.90 2830 -9.72 20250114 2525 1.19 20250304 3245 -21.26 20240412 2390 6.90 20241209 0.19 N 045060 500 84 억 260803 N N 0 N 00 N
7 20250318 110509 57 100.00 KOSDAQ 화학 N N N N N 2555 -5 5 -0.20 1358495 532 9.88 2560 2565 2550 3325 1795 2560 2553.56 1.54 0 -14 2583 2571 2563 2551 2543 2567 2547 85 765 500 1840 5 1 16941974 433 4.88 0.39 12 0.00 524.00 6519.00 3245 20240412 -21.26 2390 20241209 6.90 2830 -9.72 20250114 2525 1.19 20250304 3245 -21.26 20240412 2390 6.90 20241209 0.19 N 045060 500 84 억 260803 N N 0 N 00 N
8 20250318 100511 57 100.00 KOSDAQ 화학 N N N N N 2560 0 3 0.00 1340600 525 9.75 2560 2565 2550 3325 1795 2560 2553.52 1.54 0 -14 2583 2571 2563 2551 2543 2567 2547 85 765 500 1840 5 1 16941974 434 4.89 0.39 12 0.00 524.00 6519.00 3245 20240412 -21.11 2390 20241209 7.11 2830 -9.54 20250114 2525 1.39 20250304 3245 -21.11 20240412 2390 7.11 20241209 0.19 N 045060 500 84 억 260803 N N 0 N 00 N
9 20250318 090512 57 100.00 KOSDAQ 화학 N N N N N 2560 0 3 0.00 23040 9 0.17 2560 2560 2560 3325 1795 2560 2560.00 1.54 0 -7 2583 2571 2563 2551 2543 2567 2547 85 765 500 1840 5 1 16941974 434 4.89 0.39 12 0.00 524.00 6519.00 3245 20240412 -21.11 2390 20241209 7.11 2830 -9.54 20250114 2525 1.39 20250304 3245 -21.11 20240412 2390 7.11 20241209 0.19 N 045060 500 84 억 260803 N N 0 N 00 N
10 20250317 160509 57 100.00 KOSDAQ 화학 N N N N N 2560 -15 5 -0.58 13684050 5343 71.12 2575 2575 2555 3345 1805 2575 2561.12 1.50 0 -422 2607 2591 2564 2548 2521 2599 2556 85 770 500 1850 5 1 16941974 434 4.89 0.39 12 0.03 524.00 6519.00 3245 20240412 -21.11 2390 20241209 7.11 2830 -9.54 20250114 2525 1.39 20250304 3245 -21.11 20240412 2390 7.11 20241209 0.19 N 045060 500 84 억 253952 N N 0 N 00 N
11 20250317 150509 57 100.00 KOSDAQ 화학 N N N N N 2560 -15 5 -0.58 12833230 5011 66.70 2575 2575 2555 3345 1805 2575 2561.01 1.50 0 -192 2607 2591 2564 2548 2521 2599 2556 85 770 500 1850 5 1 16941974 434 4.89 0.39 12 0.03 524.00 6519.00 3245 20240412 -21.11 2390 20241209 7.11 2830 -9.54 20250114 2525 1.39 20250304 3245 -21.11 20240412 2390 7.11 20241209 0.19 N 045060 500 84 억 253952 N N 0 N 00 N
12 20250317 140509 57 100.00 KOSDAQ 화학 N N N N N 2570 -5 5 -0.19 11248580 4392 58.46 2575 2575 2555 3345 1805 2575 2561.15 1.50 0 -192 2607 2591 2564 2548 2521 2599 2556 85 770 500 1850 5 1 16941974 435 4.90 0.39 12 0.03 524.00 6519.00 3245 20240412 -20.80 2390 20241209 7.53 2830 -9.19 20250114 2525 1.78 20250304 3245 -20.80 20240412 2390 7.53 20241209 0.19 N 045060 500 84 억 253952 N N 0 N 00 N