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
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
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
20250317,130524,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1490,-10,5,-0.67,80621531,54129,69.95,1500,1519,1465,1950,1050,1500,1489.43,0.49,0,1640,1616,1557,1501,1442,1386,1530,1415,82,450,500,1050,1,1,16334678,243,-4.45,0.39,12,0.33,-335.00,3846.00,1924,20240311,-22.56,1178,20241210,26.49,1800,-17.22,20250117,1282,16.22,20250115,1890,-21.16,20240508,1178,26.49,20241210,1.04,N,050760,500,81 억,,79671,N,N,0,N,00,N
20250317,120523,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1485,-15,5,-1.00,76982397,51693,66.80,1500,1519,1465,1950,1050,1500,1489.22,0.49,0,1652,1616,1557,1501,1442,1386,1530,1415,82,450,500,1050,1,1,16334678,243,-4.43,0.39,12,0.32,-335.00,3846.00,1924,20240311,-22.82,1178,20241210,26.06,1800,-17.50,20250117,1282,15.83,20250115,1890,-21.43,20240508,1178,26.06,20241210,1.04,N,050760,500,81 억,,79671,N,N,0,N,00,N
20250317,110524,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1475,-25,5,-1.67,42512080,28612,36.97,1500,1517,1470,1950,1050,1500,1485.81,0.49,0,1376,1616,1557,1501,1442,1386,1530,1415,82,450,500,1050,1,1,16334678,241,-4.40,0.38,12,0.18,-335.00,3846.00,1924,20240311,-23.34,1178,20241210,25.21,1800,-18.06,20250117,1282,15.05,20250115,1890,-21.96,20240508,1178,25.21,20241210,1.04,N,050760,500,81 억,,79671,N,N,0,N,00,N
20250317,100525,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1494,-6,5,-0.40,33336729,22430,28.99,1500,1517,1470,1950,1050,1500,1486.26,0.49,0,1626,1616,1557,1501,1442,1386,1530,1415,82,450,500,1050,1,1,16334678,244,-4.46,0.39,12,0.14,-335.00,3846.00,1924,20240311,-22.35,1178,20241210,26.83,1800,-17.00,20250117,1282,16.54,20250115,1890,-20.95,20240508,1178,26.83,20241210,1.04,N,050760,500,81 억,,79671,N,N,0,N,00,N
20250317,090525,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1500,0,3,0.00,570000,380,0.49,1500,1500,1500,1950,1050,1500,1500.00,0.49,0,-17,1616,1557,1501,1442,1386,1530,1415,82,450,500,1050,1,1,16334678,245,-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,,79671,N,N,0,N,00,N
20250314,160523,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1500,-22,5,-1.45,116259400,77383,277.84,1511,1560,1445,1978,1066,1522,1502.39,0.55,0,-10851,1544,1532,1527,1515,1510,1530,1513,82,456,500,1060,1,1,16334678,245,-4.48,0.39,12,0.47,-335.00,3846.00,1924,20240311,-22.04,1178,20241210,27.33,1800,-16.67,20250117,1282,17.00,20250115,1915,-21.67,20240314,1178,27.33,20241210,1.04,N,050760,500,81 억,,90522,N,N,0,N,00,N
20250314,150526,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1468,-54,5,-3.55,98730802,65545,235.33,1511,1560,1445,1978,1066,1522,1506.31,0.55,0,-8749,1544,1532,1527,1515,1510,1530,1513,82,456,500,1060,1,1,16334678,240,-4.38,0.38,12,0.40,-335.00,3846.00,1924,20240311,-23.70,1178,20241210,24.62,1800,-18.44,20250117,1282,14.51,20250115,1915,-23.34,20240314,1178,24.62,20241210,1.04,N,050760,500,81 억,,90522,N,N,0,N,00,N
20250314,140522,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1498,-24,5,-1.58,67073878,43994,157.96,1511,1560,1491,1978,1066,1522,1524.61,0.55,0,-7657,1544,1532,1527,1515,1510,1530,1513,82,456,500,1060,1,1,16334678,245,-4.47,0.39,12,0.27,-335.00,3846.00,1924,20240311,-22.14,1178,20241210,27.16,1800,-16.78,20250117,1282,16.85,20250115,1915,-21.78,20240314,1178,27.16,20241210,1.04,N,050760,500,81 억,,90522,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 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
3 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
4 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
5 20250317 130524 57 100.00 KOSDAQ 화학 N N N N N 1490 -10 5 -0.67 80621531 54129 69.95 1500 1519 1465 1950 1050 1500 1489.43 0.49 0 1640 1616 1557 1501 1442 1386 1530 1415 82 450 500 1050 1 1 16334678 243 -4.45 0.39 12 0.33 -335.00 3846.00 1924 20240311 -22.56 1178 20241210 26.49 1800 -17.22 20250117 1282 16.22 20250115 1890 -21.16 20240508 1178 26.49 20241210 1.04 N 050760 500 81 억 79671 N N 0 N 00 N
6 20250317 120523 57 100.00 KOSDAQ 화학 N N N N N 1485 -15 5 -1.00 76982397 51693 66.80 1500 1519 1465 1950 1050 1500 1489.22 0.49 0 1652 1616 1557 1501 1442 1386 1530 1415 82 450 500 1050 1 1 16334678 243 -4.43 0.39 12 0.32 -335.00 3846.00 1924 20240311 -22.82 1178 20241210 26.06 1800 -17.50 20250117 1282 15.83 20250115 1890 -21.43 20240508 1178 26.06 20241210 1.04 N 050760 500 81 억 79671 N N 0 N 00 N
7 20250317 110524 57 100.00 KOSDAQ 화학 N N N N N 1475 -25 5 -1.67 42512080 28612 36.97 1500 1517 1470 1950 1050 1500 1485.81 0.49 0 1376 1616 1557 1501 1442 1386 1530 1415 82 450 500 1050 1 1 16334678 241 -4.40 0.38 12 0.18 -335.00 3846.00 1924 20240311 -23.34 1178 20241210 25.21 1800 -18.06 20250117 1282 15.05 20250115 1890 -21.96 20240508 1178 25.21 20241210 1.04 N 050760 500 81 억 79671 N N 0 N 00 N
8 20250317 100525 57 100.00 KOSDAQ 화학 N N N N N 1494 -6 5 -0.40 33336729 22430 28.99 1500 1517 1470 1950 1050 1500 1486.26 0.49 0 1626 1616 1557 1501 1442 1386 1530 1415 82 450 500 1050 1 1 16334678 244 -4.46 0.39 12 0.14 -335.00 3846.00 1924 20240311 -22.35 1178 20241210 26.83 1800 -17.00 20250117 1282 16.54 20250115 1890 -20.95 20240508 1178 26.83 20241210 1.04 N 050760 500 81 억 79671 N N 0 N 00 N
9 20250317 090525 57 100.00 KOSDAQ 화학 N N N N N 1500 0 3 0.00 570000 380 0.49 1500 1500 1500 1950 1050 1500 1500.00 0.49 0 -17 1616 1557 1501 1442 1386 1530 1415 82 450 500 1050 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 79671 N N 0 N 00 N
10 20250314 160523 57 100.00 KOSDAQ 화학 N N N N N 1500 -22 5 -1.45 116259400 77383 277.84 1511 1560 1445 1978 1066 1522 1502.39 0.55 0 -10851 1544 1532 1527 1515 1510 1530 1513 82 456 500 1060 1 1 16334678 245 -4.48 0.39 12 0.47 -335.00 3846.00 1924 20240311 -22.04 1178 20241210 27.33 1800 -16.67 20250117 1282 17.00 20250115 1915 -21.67 20240314 1178 27.33 20241210 1.04 N 050760 500 81 억 90522 N N 0 N 00 N
11 20250314 150526 57 100.00 KOSDAQ 화학 N N N N N 1468 -54 5 -3.55 98730802 65545 235.33 1511 1560 1445 1978 1066 1522 1506.31 0.55 0 -8749 1544 1532 1527 1515 1510 1530 1513 82 456 500 1060 1 1 16334678 240 -4.38 0.38 12 0.40 -335.00 3846.00 1924 20240311 -23.70 1178 20241210 24.62 1800 -18.44 20250117 1282 14.51 20250115 1915 -23.34 20240314 1178 24.62 20241210 1.04 N 050760 500 81 억 90522 N N 0 N 00 N
12 20250314 140522 57 100.00 KOSDAQ 화학 N N N N N 1498 -24 5 -1.58 67073878 43994 157.96 1511 1560 1491 1978 1066 1522 1524.61 0.55 0 -7657 1544 1532 1527 1515 1510 1530 1513 82 456 500 1060 1 1 16334678 245 -4.47 0.39 12 0.27 -335.00 3846.00 1924 20240311 -22.14 1178 20241210 27.16 1800 -16.78 20250117 1282 16.85 20250115 1915 -21.78 20240314 1178 27.16 20241210 1.04 N 050760 500 81 억 90522 N N 0 N 00 N