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
050760/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
20250318,160525,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1484,-31,5,-2.05,23516636,15895,22.73,1496,1500,1464,1969,1061,1515,1479.50,0.49,0,331,1555,1535,1499,1479,1443,1545,1489,82,454,500,1060,1,1,16334678,242,-4.43,0.39,12,0.10,-335.00,3846.00,1924,20240311,-22.87,1178,20241210,25.98,1800,-17.56,20250117,1282,15.76,20250115,1890,-21.48,20240508,1178,25.98,20241210,1.04,N,050760,500,81 억,,80614,N,N,0,N,00,N
20250318,150528,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1484,-31,5,-2.05,21360334,14442,20.65,1496,1500,1464,1969,1061,1515,1479.04,0.49,0,437,1555,1535,1499,1479,1443,1545,1489,82,454,500,1060,1,1,16334678,242,-4.43,0.39,12,0.09,-335.00,3846.00,1924,20240311,-22.87,1178,20241210,25.98,1800,-17.56,20250117,1282,15.76,20250115,1890,-21.48,20240508,1178,25.98,20241210,1.04,N,050760,500,81 억,,80614,N,N,0,N,00,N
20250318,140527,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1480,-35,5,-2.31,19188694,12984,18.57,1496,1500,1464,1969,1061,1515,1477.87,0.49,0,521,1555,1535,1499,1479,1443,1545,1489,82,454,500,1060,1,1,16334678,242,-4.42,0.38,12,0.08,-335.00,3846.00,1924,20240311,-23.08,1178,20241210,25.64,1800,-17.78,20250117,1282,15.44,20250115,1890,-21.69,20240508,1178,25.64,20241210,1.04,N,050760,500,81 억,,80614,N,N,0,N,00,N
20250318,130526,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1480,-35,5,-2.31,19030334,12877,18.41,1496,1500,1464,1969,1061,1515,1477.85,0.49,0,521,1555,1535,1499,1479,1443,1545,1489,82,454,500,1060,1,1,16334678,242,-4.42,0.38,12,0.08,-335.00,3846.00,1924,20240311,-23.08,1178,20241210,25.64,1800,-17.78,20250117,1282,15.44,20250115,1890,-21.69,20240508,1178,25.64,20241210,1.04,N,050760,500,81 억,,80614,N,N,0,N,00,N
20250318,120526,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1477,-38,5,-2.51,18763126,12696,18.16,1496,1500,1464,1969,1061,1515,1477.88,0.49,0,520,1555,1535,1499,1479,1443,1545,1489,82,454,500,1060,1,1,16334678,241,-4.41,0.38,12,0.08,-335.00,3846.00,1924,20240311,-23.23,1178,20241210,25.38,1800,-17.94,20250117,1282,15.21,20250115,1890,-21.85,20240508,1178,25.38,20241210,1.04,N,050760,500,81 억,,80614,N,N,0,N,00,N
20250318,110525,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1482,-33,5,-2.18,16815707,11385,16.28,1496,1500,1464,1969,1061,1515,1477.01,0.49,0,535,1555,1535,1499,1479,1443,1545,1489,82,454,500,1060,1,1,16334678,242,-4.42,0.39,12,0.07,-335.00,3846.00,1924,20240311,-22.97,1178,20241210,25.81,1800,-17.67,20250117,1282,15.60,20250115,1890,-21.59,20240508,1178,25.81,20241210,1.04,N,050760,500,81 억,,80614,N,N,0,N,00,N
20250318,100526,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1500,-15,5,-0.99,983025,657,0.94,1496,1500,1491,1969,1061,1515,1496.23,0.49,0,27,1555,1535,1499,1479,1443,1545,1489,82,454,500,1060,1,1,16334678,245,-4.48,0.39,12,0.00,-335.00,3846.00,1924,20240311,-22.04,1178,20241210,27.33,1800,-16.67,20250117,1282,17.00,20250115,1890,-20.63,20240508,1178,27.33,20241210,1.04,N,050760,500,81 억,,80614,N,N,0,N,00,N
20250318,090528,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1496,-19,5,-1.25,317152,212,0.30,1496,1496,1496,1969,1061,1515,1496.00,0.49,0,32,1555,1535,1499,1479,1443,1545,1489,82,454,500,1060,1,1,16334678,244,-4.47,0.39,12,0.00,-335.00,3846.00,1924,20240311,-22.25,1178,20241210,26.99,1800,-16.89,20250117,1282,16.69,20250115,1890,-20.85,20240508,1178,26.99,20241210,1.04,N,050760,500,81 억,,80614,N,N,0,N,00,N
20250317,160525,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1515,15,2,1.00,104294758,69931,90.37,1500,1519,1463,1950,1050,1500,1491.40,0.49,0,943,1616,1557,1501,1442,1386,1530,1415,82,450,500,1050,1,1,16334678,247,-4.52,0.39,12,0.43,-335.00,3846.00,1924,20240311,-21.26,1178,20241210,28.61,1800,-15.83,20250117,1282,18.17,20250115,1890,-19.84,20240508,1178,28.61,20241210,1.04,N,050760,500,81 억,,79671,N,N,0,N,00,N
20250317,150524,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1492,-8,5,-0.53,102473293,68720,88.81,1500,1519,1463,1950,1050,1500,1491.17,0.49,0,1030,1616,1557,1501,1442,1386,1530,1415,82,450,500,1050,1,1,16334678,244,-4.45,0.39,12,0.42,-335.00,3846.00,1924,20240311,-22.45,1178,20241210,26.66,1800,-17.11,20250117,1282,16.38,20250115,1890,-21.06,20240508,1178,26.66,20241210,1.04,N,050760,500,81 억,,79671,N,N,0,N,00,N
20250317,140525,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1510,10,2,0.67,84923331,56987,73.64,1500,1519,1465,1950,1050,1500,1490.22,0.49,0,1626,1616,1557,1501,1442,1386,1530,1415,82,450,500,1050,1,1,16334678,247,-4.51,0.39,12,0.35,-335.00,3846.00,1924,20240311,-21.52,1178,20241210,28.18,1800,-16.11,20250117,1282,17.78,20250115,1890,-20.11,20240508,1178,28.18,20241210,1.04,N,050760,500,81 억,,79671,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 160525 57 100.00 KOSDAQ 화학 N N N N N 1484 -31 5 -2.05 23516636 15895 22.73 1496 1500 1464 1969 1061 1515 1479.50 0.49 0 331 1555 1535 1499 1479 1443 1545 1489 82 454 500 1060 1 1 16334678 242 -4.43 0.39 12 0.10 -335.00 3846.00 1924 20240311 -22.87 1178 20241210 25.98 1800 -17.56 20250117 1282 15.76 20250115 1890 -21.48 20240508 1178 25.98 20241210 1.04 N 050760 500 81 억 80614 N N 0 N 00 N
3 20250318 150528 57 100.00 KOSDAQ 화학 N N N N N 1484 -31 5 -2.05 21360334 14442 20.65 1496 1500 1464 1969 1061 1515 1479.04 0.49 0 437 1555 1535 1499 1479 1443 1545 1489 82 454 500 1060 1 1 16334678 242 -4.43 0.39 12 0.09 -335.00 3846.00 1924 20240311 -22.87 1178 20241210 25.98 1800 -17.56 20250117 1282 15.76 20250115 1890 -21.48 20240508 1178 25.98 20241210 1.04 N 050760 500 81 억 80614 N N 0 N 00 N
4 20250318 140527 57 100.00 KOSDAQ 화학 N N N N N 1480 -35 5 -2.31 19188694 12984 18.57 1496 1500 1464 1969 1061 1515 1477.87 0.49 0 521 1555 1535 1499 1479 1443 1545 1489 82 454 500 1060 1 1 16334678 242 -4.42 0.38 12 0.08 -335.00 3846.00 1924 20240311 -23.08 1178 20241210 25.64 1800 -17.78 20250117 1282 15.44 20250115 1890 -21.69 20240508 1178 25.64 20241210 1.04 N 050760 500 81 억 80614 N N 0 N 00 N
5 20250318 130526 57 100.00 KOSDAQ 화학 N N N N N 1480 -35 5 -2.31 19030334 12877 18.41 1496 1500 1464 1969 1061 1515 1477.85 0.49 0 521 1555 1535 1499 1479 1443 1545 1489 82 454 500 1060 1 1 16334678 242 -4.42 0.38 12 0.08 -335.00 3846.00 1924 20240311 -23.08 1178 20241210 25.64 1800 -17.78 20250117 1282 15.44 20250115 1890 -21.69 20240508 1178 25.64 20241210 1.04 N 050760 500 81 억 80614 N N 0 N 00 N
6 20250318 120526 57 100.00 KOSDAQ 화학 N N N N N 1477 -38 5 -2.51 18763126 12696 18.16 1496 1500 1464 1969 1061 1515 1477.88 0.49 0 520 1555 1535 1499 1479 1443 1545 1489 82 454 500 1060 1 1 16334678 241 -4.41 0.38 12 0.08 -335.00 3846.00 1924 20240311 -23.23 1178 20241210 25.38 1800 -17.94 20250117 1282 15.21 20250115 1890 -21.85 20240508 1178 25.38 20241210 1.04 N 050760 500 81 억 80614 N N 0 N 00 N
7 20250318 110525 57 100.00 KOSDAQ 화학 N N N N N 1482 -33 5 -2.18 16815707 11385 16.28 1496 1500 1464 1969 1061 1515 1477.01 0.49 0 535 1555 1535 1499 1479 1443 1545 1489 82 454 500 1060 1 1 16334678 242 -4.42 0.39 12 0.07 -335.00 3846.00 1924 20240311 -22.97 1178 20241210 25.81 1800 -17.67 20250117 1282 15.60 20250115 1890 -21.59 20240508 1178 25.81 20241210 1.04 N 050760 500 81 억 80614 N N 0 N 00 N
8 20250318 100526 57 100.00 KOSDAQ 화학 N N N N N 1500 -15 5 -0.99 983025 657 0.94 1496 1500 1491 1969 1061 1515 1496.23 0.49 0 27 1555 1535 1499 1479 1443 1545 1489 82 454 500 1060 1 1 16334678 245 -4.48 0.39 12 0.00 -335.00 3846.00 1924 20240311 -22.04 1178 20241210 27.33 1800 -16.67 20250117 1282 17.00 20250115 1890 -20.63 20240508 1178 27.33 20241210 1.04 N 050760 500 81 억 80614 N N 0 N 00 N
9 20250318 090528 57 100.00 KOSDAQ 화학 N N N N N 1496 -19 5 -1.25 317152 212 0.30 1496 1496 1496 1969 1061 1515 1496.00 0.49 0 32 1555 1535 1499 1479 1443 1545 1489 82 454 500 1060 1 1 16334678 244 -4.47 0.39 12 0.00 -335.00 3846.00 1924 20240311 -22.25 1178 20241210 26.99 1800 -16.89 20250117 1282 16.69 20250115 1890 -20.85 20240508 1178 26.99 20241210 1.04 N 050760 500 81 억 80614 N N 0 N 00 N
10 20250317 160525 57 100.00 KOSDAQ 화학 N N N N N 1515 15 2 1.00 104294758 69931 90.37 1500 1519 1463 1950 1050 1500 1491.40 0.49 0 943 1616 1557 1501 1442 1386 1530 1415 82 450 500 1050 1 1 16334678 247 -4.52 0.39 12 0.43 -335.00 3846.00 1924 20240311 -21.26 1178 20241210 28.61 1800 -15.83 20250117 1282 18.17 20250115 1890 -19.84 20240508 1178 28.61 20241210 1.04 N 050760 500 81 억 79671 N N 0 N 00 N
11 20250317 150524 57 100.00 KOSDAQ 화학 N N N N N 1492 -8 5 -0.53 102473293 68720 88.81 1500 1519 1463 1950 1050 1500 1491.17 0.49 0 1030 1616 1557 1501 1442 1386 1530 1415 82 450 500 1050 1 1 16334678 244 -4.45 0.39 12 0.42 -335.00 3846.00 1924 20240311 -22.45 1178 20241210 26.66 1800 -17.11 20250117 1282 16.38 20250115 1890 -21.06 20240508 1178 26.66 20241210 1.04 N 050760 500 81 억 79671 N N 0 N 00 N
12 20250317 140525 57 100.00 KOSDAQ 화학 N N N N N 1510 10 2 0.67 84923331 56987 73.64 1500 1519 1465 1950 1050 1500 1490.22 0.49 0 1626 1616 1557 1501 1442 1386 1530 1415 82 450 500 1050 1 1 16334678 247 -4.51 0.39 12 0.35 -335.00 3846.00 1924 20240311 -21.52 1178 20241210 28.18 1800 -16.11 20250117 1282 17.78 20250115 1890 -20.11 20240508 1178 28.18 20241210 1.04 N 050760 500 81 억 79671 N N 0 N 00 N