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

Update 2025-03-12 2978 top30,price

Browse Source
This commit is contained in:
ened
2025-03-12 18:11:51 +09:00
parent 6758584357
commit 254d69d93c
2978 changed files with 32073 additions and 2737 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
227610/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
20250312,160954,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,930,60,2,6.90,281570503,304395,523.65,860,980,860,1131,609,870,924.98,0.00,0,3954,907,888,860,841,813,874,827,178,261,500,590,1,1,35583547,331,-116.25,1.04,12,0.86,-8.00,891.00,2000,20240307,-53.50,832,20250311,11.78,1370,-32.12,20250110,832,11.78,20250311,1980,-53.03,20240829,832,11.78,20250311,0.28,N,227610,500,177 억,,0,N,N,0,N,00,N
20250312,150956,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,930,60,2,6.90,272902590,295073,507.62,860,980,860,1131,609,870,924.86,0.00,0,4080,907,888,860,841,813,874,827,178,261,500,590,1,1,35583547,331,-116.25,1.04,12,0.83,-8.00,891.00,2000,20240307,-53.50,832,20250311,11.78,1370,-32.12,20250110,832,11.78,20250311,1980,-53.03,20240829,832,11.78,20250311,0.28,N,227610,500,177 억,,0,N,N,0,N,00,N
20250312,140953,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,920,50,2,5.75,265124774,286635,493.10,860,980,860,1131,609,870,924.96,0.00,0,2129,907,888,860,841,813,874,827,178,261,500,590,1,1,35583547,327,-115.00,1.03,12,0.81,-8.00,891.00,2000,20240307,-54.00,832,20250311,10.58,1370,-32.85,20250110,832,10.58,20250311,1980,-53.54,20240829,832,10.58,20250311,0.28,N,227610,500,177 억,,0,N,N,0,N,00,N
20250312,130954,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,910,40,2,4.60,260637607,281710,484.63,860,980,860,1131,609,870,925.20,0.00,0,781,907,888,860,841,813,874,827,178,261,500,590,1,1,35583547,324,-113.75,1.02,12,0.79,-8.00,891.00,2000,20240307,-54.50,832,20250311,9.38,1370,-33.58,20250110,832,9.38,20250311,1980,-54.04,20240829,832,9.38,20250311,0.28,N,227610,500,177 억,,0,N,N,0,N,00,N
20250312,120957,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,910,40,2,4.60,242781970,262089,450.87,860,980,860,1131,609,870,926.33,0.00,0,-1699,907,888,860,841,813,874,827,178,261,500,590,1,1,35583547,324,-113.75,1.02,12,0.74,-8.00,891.00,2000,20240307,-54.50,832,20250311,9.38,1370,-33.58,20250110,832,9.38,20250311,1980,-54.04,20240829,832,9.38,20250311,0.28,N,227610,500,177 억,,0,N,N,0,N,00,N
20250312,110949,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,912,42,2,4.83,239632685,258605,444.88,860,980,860,1131,609,870,926.64,0.00,0,-2613,907,888,860,841,813,874,827,178,261,500,590,1,1,35583547,325,-114.00,1.02,12,0.73,-8.00,891.00,2000,20240307,-54.40,832,20250311,9.62,1370,-33.43,20250110,832,9.62,20250311,1980,-53.94,20240829,832,9.62,20250311,0.28,N,227610,500,177 억,,0,N,N,0,N,00,N
20250312,100951,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,955,85,2,9.77,166776802,179408,308.64,860,980,860,1131,609,870,929.60,0.00,0,-11719,907,888,860,841,813,874,827,178,261,500,590,1,1,35583547,340,-119.38,1.07,12,0.50,-8.00,891.00,2000,20240307,-52.25,832,20250311,14.78,1370,-30.29,20250110,832,14.78,20250311,1980,-51.77,20240829,832,14.78,20250311,0.28,N,227610,500,177 억,,0,N,N,0,N,00,N
20250312,090958,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,865,-5,5,-0.57,4293833,4977,8.56,860,865,860,1131,609,870,862.74,0.00,0,1001,907,888,860,841,813,874,827,178,261,500,590,1,1,35583547,308,-108.12,0.97,12,0.01,-8.00,891.00,2000,20240307,-56.75,832,20250311,3.97,1370,-36.86,20250110,832,3.97,20250311,1980,-56.31,20240829,832,3.97,20250311,0.28,N,227610,500,177 억,,0,N,N,0,N,00,N
20250311,160946,57,100.00,KOSDAQ,신저가,화학,N,N,N,N, ,N,870,-10,5,-1.14,39645136,46267,18.10,879,879,832,1144,616,880,856.88,0.00,0,-2131,955,917,888,850,821,903,836,178,264,500,590,1,1,35583547,310,-108.75,0.98,12,0.13,-8.00,891.00,2000,20240307,-56.50,832,20250311,4.57,1370,-36.50,20250110,832,4.57,20250311,1980,-56.06,20240829,832,4.57,20250311,0.28,N,227610,500,177 억,,0,N,N,0,N,00,N
20250311,150949,57,100.00,KOSDAQ,신저가,화학,N,N,N,N, ,N,872,-8,5,-0.91,38760332,45250,17.71,879,879,832,1144,616,880,856.58,0.00,0,-2128,955,917,888,850,821,903,836,178,264,500,590,1,1,35583547,310,-109.00,0.98,12,0.13,-8.00,891.00,2000,20240307,-56.40,832,20250311,4.81,1370,-36.35,20250110,832,4.81,20250311,1980,-55.96,20240829,832,4.81,20250311,0.28,N,227610,500,177 억,,0,N,N,0,N,00,N
20250311,140951,57,100.00,KOSDAQ,신저가,화학,N,N,N,N, ,N,872,-8,5,-0.91,36053907,42135,16.49,879,879,832,1144,616,880,855.68,0.00,0,-1805,955,917,888,850,821,903,836,178,264,500,590,1,1,35583547,310,-109.00,0.98,12,0.12,-8.00,891.00,2000,20240307,-56.40,832,20250311,4.81,1370,-36.35,20250110,832,4.81,20250311,1980,-55.96,20240829,832,4.81,20250311,0.28,N,227610,500,177 억,,0,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 20250312 160954 57 100.00 KOSDAQ 화학 N N N N N 930 60 2 6.90 281570503 304395 523.65 860 980 860 1131 609 870 924.98 0.00 0 3954 907 888 860 841 813 874 827 178 261 500 590 1 1 35583547 331 -116.25 1.04 12 0.86 -8.00 891.00 2000 20240307 -53.50 832 20250311 11.78 1370 -32.12 20250110 832 11.78 20250311 1980 -53.03 20240829 832 11.78 20250311 0.28 N 227610 500 177 억 0 N N 0 N 00 N
3 20250312 150956 57 100.00 KOSDAQ 화학 N N N N N 930 60 2 6.90 272902590 295073 507.62 860 980 860 1131 609 870 924.86 0.00 0 4080 907 888 860 841 813 874 827 178 261 500 590 1 1 35583547 331 -116.25 1.04 12 0.83 -8.00 891.00 2000 20240307 -53.50 832 20250311 11.78 1370 -32.12 20250110 832 11.78 20250311 1980 -53.03 20240829 832 11.78 20250311 0.28 N 227610 500 177 억 0 N N 0 N 00 N
4 20250312 140953 57 100.00 KOSDAQ 화학 N N N N N 920 50 2 5.75 265124774 286635 493.10 860 980 860 1131 609 870 924.96 0.00 0 2129 907 888 860 841 813 874 827 178 261 500 590 1 1 35583547 327 -115.00 1.03 12 0.81 -8.00 891.00 2000 20240307 -54.00 832 20250311 10.58 1370 -32.85 20250110 832 10.58 20250311 1980 -53.54 20240829 832 10.58 20250311 0.28 N 227610 500 177 억 0 N N 0 N 00 N
5 20250312 130954 57 100.00 KOSDAQ 화학 N N N N N 910 40 2 4.60 260637607 281710 484.63 860 980 860 1131 609 870 925.20 0.00 0 781 907 888 860 841 813 874 827 178 261 500 590 1 1 35583547 324 -113.75 1.02 12 0.79 -8.00 891.00 2000 20240307 -54.50 832 20250311 9.38 1370 -33.58 20250110 832 9.38 20250311 1980 -54.04 20240829 832 9.38 20250311 0.28 N 227610 500 177 억 0 N N 0 N 00 N
6 20250312 120957 57 100.00 KOSDAQ 화학 N N N N N 910 40 2 4.60 242781970 262089 450.87 860 980 860 1131 609 870 926.33 0.00 0 -1699 907 888 860 841 813 874 827 178 261 500 590 1 1 35583547 324 -113.75 1.02 12 0.74 -8.00 891.00 2000 20240307 -54.50 832 20250311 9.38 1370 -33.58 20250110 832 9.38 20250311 1980 -54.04 20240829 832 9.38 20250311 0.28 N 227610 500 177 억 0 N N 0 N 00 N
7 20250312 110949 57 100.00 KOSDAQ 화학 N N N N N 912 42 2 4.83 239632685 258605 444.88 860 980 860 1131 609 870 926.64 0.00 0 -2613 907 888 860 841 813 874 827 178 261 500 590 1 1 35583547 325 -114.00 1.02 12 0.73 -8.00 891.00 2000 20240307 -54.40 832 20250311 9.62 1370 -33.43 20250110 832 9.62 20250311 1980 -53.94 20240829 832 9.62 20250311 0.28 N 227610 500 177 억 0 N N 0 N 00 N
8 20250312 100951 57 100.00 KOSDAQ 화학 N N N N N 955 85 2 9.77 166776802 179408 308.64 860 980 860 1131 609 870 929.60 0.00 0 -11719 907 888 860 841 813 874 827 178 261 500 590 1 1 35583547 340 -119.38 1.07 12 0.50 -8.00 891.00 2000 20240307 -52.25 832 20250311 14.78 1370 -30.29 20250110 832 14.78 20250311 1980 -51.77 20240829 832 14.78 20250311 0.28 N 227610 500 177 억 0 N N 0 N 00 N
9 20250312 090958 57 100.00 KOSDAQ 화학 N N N N N 865 -5 5 -0.57 4293833 4977 8.56 860 865 860 1131 609 870 862.74 0.00 0 1001 907 888 860 841 813 874 827 178 261 500 590 1 1 35583547 308 -108.12 0.97 12 0.01 -8.00 891.00 2000 20240307 -56.75 832 20250311 3.97 1370 -36.86 20250110 832 3.97 20250311 1980 -56.31 20240829 832 3.97 20250311 0.28 N 227610 500 177 억 0 N N 0 N 00 N
10 20250311 160946 57 100.00 KOSDAQ 신저가 화학 N N N N N 870 -10 5 -1.14 39645136 46267 18.10 879 879 832 1144 616 880 856.88 0.00 0 -2131 955 917 888 850 821 903 836 178 264 500 590 1 1 35583547 310 -108.75 0.98 12 0.13 -8.00 891.00 2000 20240307 -56.50 832 20250311 4.57 1370 -36.50 20250110 832 4.57 20250311 1980 -56.06 20240829 832 4.57 20250311 0.28 N 227610 500 177 억 0 N N 0 N 00 N
11 20250311 150949 57 100.00 KOSDAQ 신저가 화학 N N N N N 872 -8 5 -0.91 38760332 45250 17.71 879 879 832 1144 616 880 856.58 0.00 0 -2128 955 917 888 850 821 903 836 178 264 500 590 1 1 35583547 310 -109.00 0.98 12 0.13 -8.00 891.00 2000 20240307 -56.40 832 20250311 4.81 1370 -36.35 20250110 832 4.81 20250311 1980 -55.96 20240829 832 4.81 20250311 0.28 N 227610 500 177 억 0 N N 0 N 00 N
12 20250311 140951 57 100.00 KOSDAQ 신저가 화학 N N N N N 872 -8 5 -0.91 36053907 42135 16.49 879 879 832 1144 616 880 855.68 0.00 0 -1805 955 917 888 850 821 903 836 178 264 500 590 1 1 35583547 310 -109.00 0.98 12 0.12 -8.00 891.00 2000 20240307 -56.40 832 20250311 4.81 1370 -36.35 20250110 832 4.81 20250311 1980 -55.96 20240829 832 4.81 20250311 0.28 N 227610 500 177 억 0 N N 0 N 00 N