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

Update 2025-03-06 2977 top30,price

Browse Source
This commit is contained in:
ened
2025-03-06 18:11:45 +09:00
parent f315407e90
commit bf9eeb39e8
2977 changed files with 32064 additions and 2736 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
20250306,160509,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1577,-28,5,-1.74,31933663,20076,78.12,1605,1616,1576,2085,1124,1605,1590.65,0.57,0,-527,1638,1621,1610,1593,1582,1616,1588,82,480,500,1120,1,1,16334678,258,-4.71,0.41,12,0.12,-335.00,3846.00,1958,20240222,-19.46,1178,20241210,33.87,1800,-12.39,20250117,1282,23.01,20250115,1924,-18.04,20240311,1178,33.87,20241210,1.04,N,050760,500,81 억,,93356,N,N,0,N,00,N
20250306,150508,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1597,-8,5,-0.50,28435730,17875,69.56,1605,1616,1576,2085,1124,1605,1590.81,0.57,0,-502,1638,1621,1610,1593,1582,1616,1588,82,480,500,1120,1,1,16334678,261,-4.77,0.42,12,0.11,-335.00,3846.00,1958,20240222,-18.44,1178,20241210,35.57,1800,-11.28,20250117,1282,24.57,20250115,1924,-17.00,20240311,1178,35.57,20241210,1.04,N,050760,500,81 억,,93356,N,N,0,N,00,N
20250306,140507,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1591,-14,5,-0.87,20894928,13124,51.07,1605,1616,1576,2085,1124,1605,1592.12,0.57,0,-516,1638,1621,1610,1593,1582,1616,1588,82,480,500,1120,1,1,16334678,260,-4.75,0.41,12,0.08,-335.00,3846.00,1958,20240222,-18.74,1178,20241210,35.06,1800,-11.61,20250117,1282,24.10,20250115,1924,-17.31,20240311,1178,35.06,20241210,1.04,N,050760,500,81 억,,93356,N,N,0,N,00,N
20250306,130508,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1593,-12,5,-0.75,19822598,12450,48.45,1605,1616,1576,2085,1124,1605,1592.18,0.57,0,-516,1638,1621,1610,1593,1582,1616,1588,82,480,500,1120,1,1,16334678,260,-4.76,0.41,12,0.08,-335.00,3846.00,1958,20240222,-18.64,1178,20241210,35.23,1800,-11.50,20250117,1282,24.26,20250115,1924,-17.20,20240311,1178,35.23,20241210,1.04,N,050760,500,81 억,,93356,N,N,0,N,00,N
20250306,120508,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1593,-12,5,-0.75,17595502,11048,42.99,1605,1616,1576,2085,1124,1605,1592.64,0.57,0,-500,1638,1621,1610,1593,1582,1616,1588,82,480,500,1120,1,1,16334678,260,-4.76,0.41,12,0.07,-335.00,3846.00,1958,20240222,-18.64,1178,20241210,35.23,1800,-11.50,20250117,1282,24.26,20250115,1924,-17.20,20240311,1178,35.23,20241210,1.04,N,050760,500,81 억,,93356,N,N,0,N,00,N
20250306,110506,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1593,-12,5,-0.75,17517456,10999,42.80,1605,1616,1576,2085,1124,1605,1592.64,0.57,0,-500,1638,1621,1610,1593,1582,1616,1588,82,480,500,1120,1,1,16334678,260,-4.76,0.41,12,0.07,-335.00,3846.00,1958,20240222,-18.64,1178,20241210,35.23,1800,-11.50,20250117,1282,24.26,20250115,1924,-17.20,20240311,1178,35.23,20241210,1.04,N,050760,500,81 억,,93356,N,N,0,N,00,N
20250306,100508,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1608,3,2,0.19,13222301,8313,32.35,1605,1616,1576,2085,1124,1605,1590.56,0.57,0,-505,1638,1621,1610,1593,1582,1616,1588,82,480,500,1120,1,1,16334678,263,-4.80,0.42,12,0.05,-335.00,3846.00,1958,20240222,-17.88,1178,20241210,36.50,1800,-10.67,20250117,1282,25.43,20250115,1924,-16.42,20240311,1178,36.50,20241210,1.04,N,050760,500,81 억,,93356,N,N,0,N,00,N
20250306,090511,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1616,11,2,0.69,78666,49,0.19,1605,1616,1605,2085,1124,1605,1605.43,0.57,0,0,1638,1621,1610,1593,1582,1616,1588,82,480,500,1120,1,1,16334678,264,-4.82,0.42,12,0.00,-335.00,3846.00,1958,20240222,-17.47,1178,20241210,37.18,1800,-10.22,20250117,1282,26.05,20250115,1924,-16.01,20240311,1178,37.18,20241210,1.04,N,050760,500,81 억,,93356,N,N,0,N,00,N
20250305,160504,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1605,-1,5,-0.06,41312599,25698,72.11,1606,1627,1599,2085,1125,1606,1607.62,0.55,0,3152,1658,1632,1614,1588,1570,1623,1579,82,479,500,1120,1,1,16334678,262,-4.79,0.42,12,0.16,-335.00,3846.00,1975,20240221,-18.73,1178,20241210,36.25,1800,-10.83,20250117,1282,25.20,20250115,1924,-16.58,20240311,1178,36.25,20241210,1.04,N,050760,500,81 억,,90204,N,N,0,N,00,N
20250305,150505,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1615,9,2,0.56,40948247,25471,71.47,1606,1627,1599,2085,1125,1606,1607.64,0.55,0,3379,1658,1632,1614,1588,1570,1623,1579,82,479,500,1120,1,1,16334678,264,-4.82,0.42,12,0.16,-335.00,3846.00,1975,20240221,-18.23,1178,20241210,37.10,1800,-10.28,20250117,1282,25.98,20250115,1924,-16.06,20240311,1178,37.10,20241210,1.04,N,050760,500,81 억,,90204,N,N,0,N,00,N
20250305,140503,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1620,14,2,0.87,39748386,24727,69.38,1606,1627,1599,2085,1125,1606,1607.49,0.55,0,3351,1658,1632,1614,1588,1570,1623,1579,82,479,500,1120,1,1,16334678,265,-4.84,0.42,12,0.15,-335.00,3846.00,1975,20240221,-17.97,1178,20241210,37.52,1800,-10.00,20250117,1282,26.37,20250115,1924,-15.80,20240311,1178,37.52,20241210,1.04,N,050760,500,81 억,,90204,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 20250306 160509 57 100.00 KOSDAQ 화학 N N N N N 1577 -28 5 -1.74 31933663 20076 78.12 1605 1616 1576 2085 1124 1605 1590.65 0.57 0 -527 1638 1621 1610 1593 1582 1616 1588 82 480 500 1120 1 1 16334678 258 -4.71 0.41 12 0.12 -335.00 3846.00 1958 20240222 -19.46 1178 20241210 33.87 1800 -12.39 20250117 1282 23.01 20250115 1924 -18.04 20240311 1178 33.87 20241210 1.04 N 050760 500 81 억 93356 N N 0 N 00 N
3 20250306 150508 57 100.00 KOSDAQ 화학 N N N N N 1597 -8 5 -0.50 28435730 17875 69.56 1605 1616 1576 2085 1124 1605 1590.81 0.57 0 -502 1638 1621 1610 1593 1582 1616 1588 82 480 500 1120 1 1 16334678 261 -4.77 0.42 12 0.11 -335.00 3846.00 1958 20240222 -18.44 1178 20241210 35.57 1800 -11.28 20250117 1282 24.57 20250115 1924 -17.00 20240311 1178 35.57 20241210 1.04 N 050760 500 81 억 93356 N N 0 N 00 N
4 20250306 140507 57 100.00 KOSDAQ 화학 N N N N N 1591 -14 5 -0.87 20894928 13124 51.07 1605 1616 1576 2085 1124 1605 1592.12 0.57 0 -516 1638 1621 1610 1593 1582 1616 1588 82 480 500 1120 1 1 16334678 260 -4.75 0.41 12 0.08 -335.00 3846.00 1958 20240222 -18.74 1178 20241210 35.06 1800 -11.61 20250117 1282 24.10 20250115 1924 -17.31 20240311 1178 35.06 20241210 1.04 N 050760 500 81 억 93356 N N 0 N 00 N
5 20250306 130508 57 100.00 KOSDAQ 화학 N N N N N 1593 -12 5 -0.75 19822598 12450 48.45 1605 1616 1576 2085 1124 1605 1592.18 0.57 0 -516 1638 1621 1610 1593 1582 1616 1588 82 480 500 1120 1 1 16334678 260 -4.76 0.41 12 0.08 -335.00 3846.00 1958 20240222 -18.64 1178 20241210 35.23 1800 -11.50 20250117 1282 24.26 20250115 1924 -17.20 20240311 1178 35.23 20241210 1.04 N 050760 500 81 억 93356 N N 0 N 00 N
6 20250306 120508 57 100.00 KOSDAQ 화학 N N N N N 1593 -12 5 -0.75 17595502 11048 42.99 1605 1616 1576 2085 1124 1605 1592.64 0.57 0 -500 1638 1621 1610 1593 1582 1616 1588 82 480 500 1120 1 1 16334678 260 -4.76 0.41 12 0.07 -335.00 3846.00 1958 20240222 -18.64 1178 20241210 35.23 1800 -11.50 20250117 1282 24.26 20250115 1924 -17.20 20240311 1178 35.23 20241210 1.04 N 050760 500 81 억 93356 N N 0 N 00 N
7 20250306 110506 57 100.00 KOSDAQ 화학 N N N N N 1593 -12 5 -0.75 17517456 10999 42.80 1605 1616 1576 2085 1124 1605 1592.64 0.57 0 -500 1638 1621 1610 1593 1582 1616 1588 82 480 500 1120 1 1 16334678 260 -4.76 0.41 12 0.07 -335.00 3846.00 1958 20240222 -18.64 1178 20241210 35.23 1800 -11.50 20250117 1282 24.26 20250115 1924 -17.20 20240311 1178 35.23 20241210 1.04 N 050760 500 81 억 93356 N N 0 N 00 N
8 20250306 100508 57 100.00 KOSDAQ 화학 N N N N N 1608 3 2 0.19 13222301 8313 32.35 1605 1616 1576 2085 1124 1605 1590.56 0.57 0 -505 1638 1621 1610 1593 1582 1616 1588 82 480 500 1120 1 1 16334678 263 -4.80 0.42 12 0.05 -335.00 3846.00 1958 20240222 -17.88 1178 20241210 36.50 1800 -10.67 20250117 1282 25.43 20250115 1924 -16.42 20240311 1178 36.50 20241210 1.04 N 050760 500 81 억 93356 N N 0 N 00 N
9 20250306 090511 57 100.00 KOSDAQ 화학 N N N N N 1616 11 2 0.69 78666 49 0.19 1605 1616 1605 2085 1124 1605 1605.43 0.57 0 0 1638 1621 1610 1593 1582 1616 1588 82 480 500 1120 1 1 16334678 264 -4.82 0.42 12 0.00 -335.00 3846.00 1958 20240222 -17.47 1178 20241210 37.18 1800 -10.22 20250117 1282 26.05 20250115 1924 -16.01 20240311 1178 37.18 20241210 1.04 N 050760 500 81 억 93356 N N 0 N 00 N
10 20250305 160504 57 100.00 KOSDAQ 화학 N N N N N 1605 -1 5 -0.06 41312599 25698 72.11 1606 1627 1599 2085 1125 1606 1607.62 0.55 0 3152 1658 1632 1614 1588 1570 1623 1579 82 479 500 1120 1 1 16334678 262 -4.79 0.42 12 0.16 -335.00 3846.00 1975 20240221 -18.73 1178 20241210 36.25 1800 -10.83 20250117 1282 25.20 20250115 1924 -16.58 20240311 1178 36.25 20241210 1.04 N 050760 500 81 억 90204 N N 0 N 00 N
11 20250305 150505 57 100.00 KOSDAQ 화학 N N N N N 1615 9 2 0.56 40948247 25471 71.47 1606 1627 1599 2085 1125 1606 1607.64 0.55 0 3379 1658 1632 1614 1588 1570 1623 1579 82 479 500 1120 1 1 16334678 264 -4.82 0.42 12 0.16 -335.00 3846.00 1975 20240221 -18.23 1178 20241210 37.10 1800 -10.28 20250117 1282 25.98 20250115 1924 -16.06 20240311 1178 37.10 20241210 1.04 N 050760 500 81 억 90204 N N 0 N 00 N
12 20250305 140503 57 100.00 KOSDAQ 화학 N N N N N 1620 14 2 0.87 39748386 24727 69.38 1606 1627 1599 2085 1125 1606 1607.49 0.55 0 3351 1658 1632 1614 1588 1570 1623 1579 82 479 500 1120 1 1 16334678 265 -4.84 0.42 12 0.15 -335.00 3846.00 1975 20240221 -17.97 1178 20241210 37.52 1800 -10.00 20250117 1282 26.37 20250115 1924 -15.80 20240311 1178 37.52 20241210 1.04 N 050760 500 81 억 90204 N N 0 N 00 N