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

Update 2025-03-21 2979 top30,price

Browse Source
This commit is contained in:
ened
2025-03-21 18:11:51 +09:00
parent dbbf369538
commit da0598ae0c
2979 changed files with 32081 additions and 2738 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
20250321,160546,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1501,-6,5,-0.40,56940701,38057,126.52,1507,1534,1464,1959,1055,1507,1496.13,0.53,0,-1123,1568,1537,1506,1475,1444,1522,1460,82,452,500,1050,1,1,16334678,245,-4.48,0.39,12,0.23,-335.00,3846.00,1924,20240311,-21.99,1178,20241210,27.42,1800,-16.61,20250117,1282,17.08,20250115,1890,-20.58,20240508,1178,27.42,20241210,1.04,N,050760,500,81 억,,86900,N,N,0,N,00,N
20250321,150529,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1481,-26,5,-1.73,53165435,35535,118.13,1507,1534,1464,1959,1055,1507,1496.14,0.53,0,-932,1568,1537,1506,1475,1444,1522,1460,82,452,500,1050,1,1,16334678,242,-4.42,0.39,12,0.22,-335.00,3846.00,1924,20240311,-23.02,1178,20241210,25.72,1800,-17.72,20250117,1282,15.52,20250115,1890,-21.64,20240508,1178,25.72,20241210,1.04,N,050760,500,81 억,,86900,N,N,0,N,00,N
20250321,140530,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1487,-20,5,-1.33,53051104,35458,117.88,1507,1534,1464,1959,1055,1507,1496.17,0.53,0,-938,1568,1537,1506,1475,1444,1522,1460,82,452,500,1050,1,1,16334678,243,-4.44,0.39,12,0.22,-335.00,3846.00,1924,20240311,-22.71,1178,20241210,26.23,1800,-17.39,20250117,1282,15.99,20250115,1890,-21.32,20240508,1178,26.23,20241210,1.04,N,050760,500,81 억,,86900,N,N,0,N,00,N
20250321,130530,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1487,-20,5,-1.33,53051104,35458,117.88,1507,1534,1464,1959,1055,1507,1496.17,0.53,0,-938,1568,1537,1506,1475,1444,1522,1460,82,452,500,1050,1,1,16334678,243,-4.44,0.39,12,0.22,-335.00,3846.00,1924,20240311,-22.71,1178,20241210,26.23,1800,-17.39,20250117,1282,15.99,20250115,1890,-21.32,20240508,1178,26.23,20241210,1.04,N,050760,500,81 억,,86900,N,N,0,N,00,N
20250321,120531,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1518,11,2,0.73,45695926,30520,101.46,1507,1534,1464,1959,1055,1507,1497.25,0.53,0,783,1568,1537,1506,1475,1444,1522,1460,82,452,500,1050,1,1,16334678,248,-4.53,0.39,12,0.19,-335.00,3846.00,1924,20240311,-21.10,1178,20241210,28.86,1800,-15.67,20250117,1282,18.41,20250115,1890,-19.68,20240508,1178,28.86,20241210,1.04,N,050760,500,81 억,,86900,N,N,0,N,00,N
20250321,110530,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1486,-21,5,-1.39,36785802,24651,81.95,1507,1534,1464,1959,1055,1507,1492.26,0.53,0,975,1568,1537,1506,1475,1444,1522,1460,82,452,500,1050,1,1,16334678,243,-4.44,0.39,12,0.15,-335.00,3846.00,1924,20240311,-22.77,1178,20241210,26.15,1800,-17.44,20250117,1282,15.91,20250115,1890,-21.38,20240508,1178,26.15,20241210,1.04,N,050760,500,81 억,,86900,N,N,0,N,00,N
20250321,100530,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1518,11,2,0.73,24811812,16546,55.00,1507,1534,1464,1959,1055,1507,1499.57,0.53,0,379,1568,1537,1506,1475,1444,1522,1460,82,452,500,1050,1,1,16334678,248,-4.53,0.39,12,0.10,-335.00,3846.00,1924,20240311,-21.10,1178,20241210,28.86,1800,-15.67,20250117,1282,18.41,20250115,1890,-19.68,20240508,1178,28.86,20241210,1.04,N,050760,500,81 억,,86900,N,N,0,N,00,N
20250321,090533,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1488,-19,5,-1.26,472417,314,1.04,1507,1507,1488,1959,1055,1507,1504.51,0.53,0,-41,1568,1537,1506,1475,1444,1522,1460,82,452,500,1050,1,1,16334678,243,-4.44,0.39,12,0.00,-335.00,3846.00,1924,20240311,-22.66,1178,20241210,26.32,1800,-17.33,20250117,1282,16.07,20250115,1890,-21.27,20240508,1178,26.32,20241210,1.04,N,050760,500,81 억,,86900,N,N,0,N,00,N
20250320,160823,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1507,16,2,1.07,45163732,30081,104.81,1523,1537,1475,1938,1044,1491,1501.40,0.54,0,-1716,1569,1530,1505,1466,1441,1549,1485,82,447,500,1040,1,1,16334678,246,-4.50,0.39,12,0.18,-335.00,3846.00,1924,20240311,-21.67,1178,20241210,27.93,1800,-16.28,20250117,1282,17.55,20250115,1890,-20.26,20240508,1178,27.93,20241210,1.04,N,050760,500,81 억,,88616,N,N,0,N,00,N
20250320,150529,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1482,-9,5,-0.60,44701083,29774,103.74,1523,1537,1475,1938,1044,1491,1501.35,0.54,0,-1636,1569,1530,1505,1466,1441,1549,1485,82,447,500,1040,1,1,16334678,242,-4.42,0.39,12,0.18,-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,,88616,N,N,0,N,00,N
20250320,140531,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1503,12,2,0.80,41248518,27459,95.68,1523,1537,1475,1938,1044,1491,1502.19,0.54,0,-587,1569,1530,1505,1466,1441,1549,1485,82,447,500,1040,1,1,16334678,246,-4.49,0.39,12,0.17,-335.00,3846.00,1924,20240311,-21.88,1178,20241210,27.59,1800,-16.50,20250117,1282,17.24,20250115,1890,-20.48,20240508,1178,27.59,20241210,1.04,N,050760,500,81 억,,88616,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 20250321 160546 57 100.00 KOSDAQ 화학 N N N N N 1501 -6 5 -0.40 56940701 38057 126.52 1507 1534 1464 1959 1055 1507 1496.13 0.53 0 -1123 1568 1537 1506 1475 1444 1522 1460 82 452 500 1050 1 1 16334678 245 -4.48 0.39 12 0.23 -335.00 3846.00 1924 20240311 -21.99 1178 20241210 27.42 1800 -16.61 20250117 1282 17.08 20250115 1890 -20.58 20240508 1178 27.42 20241210 1.04 N 050760 500 81 억 86900 N N 0 N 00 N
3 20250321 150529 57 100.00 KOSDAQ 화학 N N N N N 1481 -26 5 -1.73 53165435 35535 118.13 1507 1534 1464 1959 1055 1507 1496.14 0.53 0 -932 1568 1537 1506 1475 1444 1522 1460 82 452 500 1050 1 1 16334678 242 -4.42 0.39 12 0.22 -335.00 3846.00 1924 20240311 -23.02 1178 20241210 25.72 1800 -17.72 20250117 1282 15.52 20250115 1890 -21.64 20240508 1178 25.72 20241210 1.04 N 050760 500 81 억 86900 N N 0 N 00 N
4 20250321 140530 57 100.00 KOSDAQ 화학 N N N N N 1487 -20 5 -1.33 53051104 35458 117.88 1507 1534 1464 1959 1055 1507 1496.17 0.53 0 -938 1568 1537 1506 1475 1444 1522 1460 82 452 500 1050 1 1 16334678 243 -4.44 0.39 12 0.22 -335.00 3846.00 1924 20240311 -22.71 1178 20241210 26.23 1800 -17.39 20250117 1282 15.99 20250115 1890 -21.32 20240508 1178 26.23 20241210 1.04 N 050760 500 81 억 86900 N N 0 N 00 N
5 20250321 130530 57 100.00 KOSDAQ 화학 N N N N N 1487 -20 5 -1.33 53051104 35458 117.88 1507 1534 1464 1959 1055 1507 1496.17 0.53 0 -938 1568 1537 1506 1475 1444 1522 1460 82 452 500 1050 1 1 16334678 243 -4.44 0.39 12 0.22 -335.00 3846.00 1924 20240311 -22.71 1178 20241210 26.23 1800 -17.39 20250117 1282 15.99 20250115 1890 -21.32 20240508 1178 26.23 20241210 1.04 N 050760 500 81 억 86900 N N 0 N 00 N
6 20250321 120531 57 100.00 KOSDAQ 화학 N N N N N 1518 11 2 0.73 45695926 30520 101.46 1507 1534 1464 1959 1055 1507 1497.25 0.53 0 783 1568 1537 1506 1475 1444 1522 1460 82 452 500 1050 1 1 16334678 248 -4.53 0.39 12 0.19 -335.00 3846.00 1924 20240311 -21.10 1178 20241210 28.86 1800 -15.67 20250117 1282 18.41 20250115 1890 -19.68 20240508 1178 28.86 20241210 1.04 N 050760 500 81 억 86900 N N 0 N 00 N
7 20250321 110530 57 100.00 KOSDAQ 화학 N N N N N 1486 -21 5 -1.39 36785802 24651 81.95 1507 1534 1464 1959 1055 1507 1492.26 0.53 0 975 1568 1537 1506 1475 1444 1522 1460 82 452 500 1050 1 1 16334678 243 -4.44 0.39 12 0.15 -335.00 3846.00 1924 20240311 -22.77 1178 20241210 26.15 1800 -17.44 20250117 1282 15.91 20250115 1890 -21.38 20240508 1178 26.15 20241210 1.04 N 050760 500 81 억 86900 N N 0 N 00 N
8 20250321 100530 57 100.00 KOSDAQ 화학 N N N N N 1518 11 2 0.73 24811812 16546 55.00 1507 1534 1464 1959 1055 1507 1499.57 0.53 0 379 1568 1537 1506 1475 1444 1522 1460 82 452 500 1050 1 1 16334678 248 -4.53 0.39 12 0.10 -335.00 3846.00 1924 20240311 -21.10 1178 20241210 28.86 1800 -15.67 20250117 1282 18.41 20250115 1890 -19.68 20240508 1178 28.86 20241210 1.04 N 050760 500 81 억 86900 N N 0 N 00 N
9 20250321 090533 57 100.00 KOSDAQ 화학 N N N N N 1488 -19 5 -1.26 472417 314 1.04 1507 1507 1488 1959 1055 1507 1504.51 0.53 0 -41 1568 1537 1506 1475 1444 1522 1460 82 452 500 1050 1 1 16334678 243 -4.44 0.39 12 0.00 -335.00 3846.00 1924 20240311 -22.66 1178 20241210 26.32 1800 -17.33 20250117 1282 16.07 20250115 1890 -21.27 20240508 1178 26.32 20241210 1.04 N 050760 500 81 억 86900 N N 0 N 00 N
10 20250320 160823 57 100.00 KOSDAQ 화학 N N N N N 1507 16 2 1.07 45163732 30081 104.81 1523 1537 1475 1938 1044 1491 1501.40 0.54 0 -1716 1569 1530 1505 1466 1441 1549 1485 82 447 500 1040 1 1 16334678 246 -4.50 0.39 12 0.18 -335.00 3846.00 1924 20240311 -21.67 1178 20241210 27.93 1800 -16.28 20250117 1282 17.55 20250115 1890 -20.26 20240508 1178 27.93 20241210 1.04 N 050760 500 81 억 88616 N N 0 N 00 N
11 20250320 150529 57 100.00 KOSDAQ 화학 N N N N N 1482 -9 5 -0.60 44701083 29774 103.74 1523 1537 1475 1938 1044 1491 1501.35 0.54 0 -1636 1569 1530 1505 1466 1441 1549 1485 82 447 500 1040 1 1 16334678 242 -4.42 0.39 12 0.18 -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 88616 N N 0 N 00 N
12 20250320 140531 57 100.00 KOSDAQ 화학 N N N N N 1503 12 2 0.80 41248518 27459 95.68 1523 1537 1475 1938 1044 1491 1502.19 0.54 0 -587 1569 1530 1505 1466 1441 1549 1485 82 447 500 1040 1 1 16334678 246 -4.49 0.39 12 0.17 -335.00 3846.00 1924 20240311 -21.88 1178 20241210 27.59 1800 -16.50 20250117 1282 17.24 20250115 1890 -20.48 20240508 1178 27.59 20241210 1.04 N 050760 500 81 억 88616 N N 0 N 00 N