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

Update 2025-03-17 2978 top30,price

Browse Source
This commit is contained in:
ened
2025-03-17 18:11:56 +09:00
parent 15c646ed1e
commit 74a2a8ba94
2978 changed files with 32073 additions and 2737 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
048830/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
20250317,160519,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1054,4,2,0.38,10141232,9670,37.17,1045,1054,1042,1365,735,1050,1048.73,35.78,0,982,1072,1060,1048,1036,1024,1067,1043,94,315,500,730,1,1,18723923,197,11.58,0.44,12,0.05,91.00,2377.00,1786,20240305,-40.99,951,20241209,10.83,1130,-6.73,20250107,1036,1.74,20250306,1747,-39.67,20240325,951,10.83,20241209,0.00,N,048830,500,93 억,,6699429,N,N,0,N,00,N
20250317,150518,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1052,2,2,0.19,10046498,9580,36.82,1045,1052,1042,1365,735,1050,1048.69,35.78,0,982,1072,1060,1048,1036,1024,1067,1043,94,315,500,730,1,1,18723923,197,11.56,0.44,12,0.05,91.00,2377.00,1786,20240305,-41.10,951,20241209,10.62,1130,-6.90,20250107,1036,1.54,20250306,1747,-39.78,20240325,951,10.62,20241209,0.00,N,048830,500,93 억,,6699429,N,N,0,N,00,N
20250317,140519,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1052,2,2,0.19,4471063,4266,16.40,1045,1052,1042,1365,735,1050,1048.07,35.78,0,699,1072,1060,1048,1036,1024,1067,1043,94,315,500,730,1,1,18723923,197,11.56,0.44,12,0.02,91.00,2377.00,1786,20240305,-41.10,951,20241209,10.62,1130,-6.90,20250107,1036,1.54,20250306,1747,-39.78,20240325,951,10.62,20241209,0.00,N,048830,500,93 억,,6699429,N,N,0,N,00,N
20250317,130518,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1051,1,2,0.10,2972886,2841,10.92,1045,1052,1042,1365,735,1050,1046.42,35.78,0,495,1072,1060,1048,1036,1024,1067,1043,94,315,500,730,1,1,18723923,197,11.55,0.44,12,0.02,91.00,2377.00,1786,20240305,-41.15,951,20241209,10.52,1130,-6.99,20250107,1036,1.45,20250306,1747,-39.84,20240325,951,10.52,20241209,0.00,N,048830,500,93 억,,6699429,N,N,0,N,00,N
20250317,120517,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1050,0,3,0.00,2491807,2383,9.16,1045,1050,1042,1365,735,1050,1045.66,35.78,0,397,1072,1060,1048,1036,1024,1067,1043,94,315,500,730,1,1,18723923,197,11.54,0.44,12,0.01,91.00,2377.00,1786,20240305,-41.21,951,20241209,10.41,1130,-7.08,20250107,1036,1.35,20250306,1747,-39.90,20240325,951,10.41,20241209,0.00,N,048830,500,93 억,,6699429,N,N,0,N,00,N
20250317,110518,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1048,-2,5,-0.19,2446657,2340,8.99,1045,1050,1042,1365,735,1050,1045.58,35.78,0,354,1072,1060,1048,1036,1024,1067,1043,94,315,500,730,1,1,18723923,196,11.52,0.44,12,0.01,91.00,2377.00,1786,20240305,-41.32,951,20241209,10.20,1130,-7.26,20250107,1036,1.16,20250306,1747,-40.01,20240325,951,10.20,20241209,0.00,N,048830,500,93 억,,6699429,N,N,0,N,00,N
20250317,100519,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1045,-5,5,-0.48,746101,715,2.75,1045,1045,1042,1365,735,1050,1043.50,35.78,0,115,1072,1060,1048,1036,1024,1067,1043,94,315,500,730,1,1,18723923,196,11.48,0.44,12,0.00,91.00,2377.00,1786,20240305,-41.49,951,20241209,9.88,1130,-7.52,20250107,1036,0.87,20250306,1747,-40.18,20240325,951,9.88,20241209,0.00,N,048830,500,93 억,,6699429,N,N,0,N,00,N
20250317,090518,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1045,-5,5,-0.48,599814,575,2.21,1045,1045,1042,1365,735,1050,1043.15,35.78,0,0,1072,1060,1048,1036,1024,1067,1043,94,315,500,730,1,1,18723923,196,11.48,0.44,12,0.00,91.00,2377.00,1786,20240305,-41.49,951,20241209,9.88,1130,-7.52,20250107,1036,0.87,20250306,1747,-40.18,20240325,951,9.88,20241209,0.00,N,048830,500,93 억,,6699429,N,N,0,N,00,N
20250314,160517,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1050,-6,5,-0.57,27270398,26017,452.78,1044,1060,1036,1372,740,1056,1048.18,35.78,0,-134,1060,1057,1053,1050,1046,1059,1052,94,316,500,730,1,1,18723923,197,11.54,0.44,12,0.14,91.00,2377.00,1797,20240304,-41.57,951,20241209,10.41,1130,-7.08,20250107,1036,1.35,20250314,1765,-40.51,20240315,951,10.41,20241209,0.00,N,048830,500,93 억,,6699563,N,N,0,N,00,N
20250314,150520,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1057,1,2,0.09,25227513,24072,418.93,1044,1060,1036,1372,740,1056,1048.00,35.78,0,1555,1060,1057,1053,1050,1046,1059,1052,94,316,500,730,1,1,18723923,198,11.62,0.44,12,0.13,91.00,2377.00,1797,20240304,-41.18,951,20241209,11.15,1130,-6.46,20250107,1036,2.03,20250314,1765,-40.11,20240315,951,11.15,20241209,0.00,N,048830,500,93 억,,6699563,N,N,0,N,00,N
20250314,140516,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1045,-11,5,-1.04,23715293,22634,393.91,1044,1060,1036,1372,740,1056,1047.77,35.78,0,1582,1060,1057,1053,1050,1046,1059,1052,94,316,500,730,1,1,18723923,196,11.48,0.44,12,0.12,91.00,2377.00,1797,20240304,-41.85,951,20241209,9.88,1130,-7.52,20250107,1036,0.87,20250314,1765,-40.79,20240315,951,9.88,20241209,0.00,N,048830,500,93 억,,6699563,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 20250317 160519 57 100.00 KOSDAQ 화학 N N N N N 1054 4 2 0.38 10141232 9670 37.17 1045 1054 1042 1365 735 1050 1048.73 35.78 0 982 1072 1060 1048 1036 1024 1067 1043 94 315 500 730 1 1 18723923 197 11.58 0.44 12 0.05 91.00 2377.00 1786 20240305 -40.99 951 20241209 10.83 1130 -6.73 20250107 1036 1.74 20250306 1747 -39.67 20240325 951 10.83 20241209 0.00 N 048830 500 93 억 6699429 N N 0 N 00 N
3 20250317 150518 57 100.00 KOSDAQ 화학 N N N N N 1052 2 2 0.19 10046498 9580 36.82 1045 1052 1042 1365 735 1050 1048.69 35.78 0 982 1072 1060 1048 1036 1024 1067 1043 94 315 500 730 1 1 18723923 197 11.56 0.44 12 0.05 91.00 2377.00 1786 20240305 -41.10 951 20241209 10.62 1130 -6.90 20250107 1036 1.54 20250306 1747 -39.78 20240325 951 10.62 20241209 0.00 N 048830 500 93 억 6699429 N N 0 N 00 N
4 20250317 140519 57 100.00 KOSDAQ 화학 N N N N N 1052 2 2 0.19 4471063 4266 16.40 1045 1052 1042 1365 735 1050 1048.07 35.78 0 699 1072 1060 1048 1036 1024 1067 1043 94 315 500 730 1 1 18723923 197 11.56 0.44 12 0.02 91.00 2377.00 1786 20240305 -41.10 951 20241209 10.62 1130 -6.90 20250107 1036 1.54 20250306 1747 -39.78 20240325 951 10.62 20241209 0.00 N 048830 500 93 억 6699429 N N 0 N 00 N
5 20250317 130518 57 100.00 KOSDAQ 화학 N N N N N 1051 1 2 0.10 2972886 2841 10.92 1045 1052 1042 1365 735 1050 1046.42 35.78 0 495 1072 1060 1048 1036 1024 1067 1043 94 315 500 730 1 1 18723923 197 11.55 0.44 12 0.02 91.00 2377.00 1786 20240305 -41.15 951 20241209 10.52 1130 -6.99 20250107 1036 1.45 20250306 1747 -39.84 20240325 951 10.52 20241209 0.00 N 048830 500 93 억 6699429 N N 0 N 00 N
6 20250317 120517 57 100.00 KOSDAQ 화학 N N N N N 1050 0 3 0.00 2491807 2383 9.16 1045 1050 1042 1365 735 1050 1045.66 35.78 0 397 1072 1060 1048 1036 1024 1067 1043 94 315 500 730 1 1 18723923 197 11.54 0.44 12 0.01 91.00 2377.00 1786 20240305 -41.21 951 20241209 10.41 1130 -7.08 20250107 1036 1.35 20250306 1747 -39.90 20240325 951 10.41 20241209 0.00 N 048830 500 93 억 6699429 N N 0 N 00 N
7 20250317 110518 57 100.00 KOSDAQ 화학 N N N N N 1048 -2 5 -0.19 2446657 2340 8.99 1045 1050 1042 1365 735 1050 1045.58 35.78 0 354 1072 1060 1048 1036 1024 1067 1043 94 315 500 730 1 1 18723923 196 11.52 0.44 12 0.01 91.00 2377.00 1786 20240305 -41.32 951 20241209 10.20 1130 -7.26 20250107 1036 1.16 20250306 1747 -40.01 20240325 951 10.20 20241209 0.00 N 048830 500 93 억 6699429 N N 0 N 00 N
8 20250317 100519 57 100.00 KOSDAQ 화학 N N N N N 1045 -5 5 -0.48 746101 715 2.75 1045 1045 1042 1365 735 1050 1043.50 35.78 0 115 1072 1060 1048 1036 1024 1067 1043 94 315 500 730 1 1 18723923 196 11.48 0.44 12 0.00 91.00 2377.00 1786 20240305 -41.49 951 20241209 9.88 1130 -7.52 20250107 1036 0.87 20250306 1747 -40.18 20240325 951 9.88 20241209 0.00 N 048830 500 93 억 6699429 N N 0 N 00 N
9 20250317 090518 57 100.00 KOSDAQ 화학 N N N N N 1045 -5 5 -0.48 599814 575 2.21 1045 1045 1042 1365 735 1050 1043.15 35.78 0 0 1072 1060 1048 1036 1024 1067 1043 94 315 500 730 1 1 18723923 196 11.48 0.44 12 0.00 91.00 2377.00 1786 20240305 -41.49 951 20241209 9.88 1130 -7.52 20250107 1036 0.87 20250306 1747 -40.18 20240325 951 9.88 20241209 0.00 N 048830 500 93 억 6699429 N N 0 N 00 N
10 20250314 160517 57 100.00 KOSDAQ 화학 N N N N N 1050 -6 5 -0.57 27270398 26017 452.78 1044 1060 1036 1372 740 1056 1048.18 35.78 0 -134 1060 1057 1053 1050 1046 1059 1052 94 316 500 730 1 1 18723923 197 11.54 0.44 12 0.14 91.00 2377.00 1797 20240304 -41.57 951 20241209 10.41 1130 -7.08 20250107 1036 1.35 20250314 1765 -40.51 20240315 951 10.41 20241209 0.00 N 048830 500 93 억 6699563 N N 0 N 00 N
11 20250314 150520 57 100.00 KOSDAQ 화학 N N N N N 1057 1 2 0.09 25227513 24072 418.93 1044 1060 1036 1372 740 1056 1048.00 35.78 0 1555 1060 1057 1053 1050 1046 1059 1052 94 316 500 730 1 1 18723923 198 11.62 0.44 12 0.13 91.00 2377.00 1797 20240304 -41.18 951 20241209 11.15 1130 -6.46 20250107 1036 2.03 20250314 1765 -40.11 20240315 951 11.15 20241209 0.00 N 048830 500 93 억 6699563 N N 0 N 00 N
12 20250314 140516 57 100.00 KOSDAQ 화학 N N N N N 1045 -11 5 -1.04 23715293 22634 393.91 1044 1060 1036 1372 740 1056 1047.77 35.78 0 1582 1060 1057 1053 1050 1046 1059 1052 94 316 500 730 1 1 18723923 196 11.48 0.44 12 0.12 91.00 2377.00 1797 20240304 -41.85 951 20241209 9.88 1130 -7.52 20250107 1036 0.87 20250314 1765 -40.79 20240315 951 9.88 20241209 0.00 N 048830 500 93 억 6699563 N N 0 N 00 N