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

Update 2025-03-18 2979 top30,price

Browse Source
This commit is contained in:
ened
2025-03-18 18:11:59 +09:00
parent 5220df7c6a
commit 3331b58223
2979 changed files with 32083 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
20250318,161010,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,912,2,2,0.22,24733334,27335,90.99,915,926,891,1183,637,910,904.80,0.00,0,-1200,973,941,917,885,861,957,901,178,273,500,610,1,1,35583547,325,-114.00,1.02,12,0.08,-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
20250318,151015,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,917,7,2,0.77,24153112,26699,88.87,915,926,891,1183,637,910,904.64,0.00,0,-1128,973,941,917,885,861,957,901,178,273,500,610,1,1,35583547,326,-114.62,1.03,12,0.08,-8.00,891.00,2000,20240307,-54.15,832,20250311,10.22,1370,-33.07,20250110,832,10.22,20250311,1980,-53.69,20240829,832,10.22,20250311,0.28,N,227610,500,177 억,,0,N,N,0,N,00,N
20250318,141012,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,904,-6,5,-0.66,22203662,24551,81.72,915,926,891,1183,637,910,904.38,0.00,0,-1125,973,941,917,885,861,957,901,178,273,500,610,1,1,35583547,322,-113.00,1.01,12,0.07,-8.00,891.00,2000,20240307,-54.80,832,20250311,8.65,1370,-34.01,20250110,832,8.65,20250311,1980,-54.34,20240829,832,8.65,20250311,0.28,N,227610,500,177 억,,0,N,N,0,N,00,N
20250318,131011,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,904,-6,5,-0.66,12681235,14070,46.83,915,926,891,1183,637,910,901.28,0.00,0,-558,973,941,917,885,861,957,901,178,273,500,610,1,1,35583547,322,-113.00,1.01,12,0.04,-8.00,891.00,2000,20240307,-54.80,832,20250311,8.65,1370,-34.01,20250110,832,8.65,20250311,1980,-54.34,20240829,832,8.65,20250311,0.28,N,227610,500,177 억,,0,N,N,0,N,00,N
20250318,121012,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,907,-3,5,-0.33,11623838,12903,42.95,915,926,891,1183,637,910,900.85,0.00,0,-429,973,941,917,885,861,957,901,178,273,500,610,1,1,35583547,323,-113.38,1.02,12,0.04,-8.00,891.00,2000,20240307,-54.65,832,20250311,9.01,1370,-33.80,20250110,832,9.01,20250311,1980,-54.19,20240829,832,9.01,20250311,0.28,N,227610,500,177 억,,0,N,N,0,N,00,N
20250318,111012,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,909,-1,5,-0.11,9161572,10159,33.82,915,926,892,1183,637,910,901.80,0.00,0,-379,973,941,917,885,861,957,901,178,273,500,610,1,1,35583547,323,-113.62,1.02,12,0.03,-8.00,891.00,2000,20240307,-54.55,832,20250311,9.25,1370,-33.65,20250110,832,9.25,20250311,1980,-54.09,20240829,832,9.25,20250311,0.28,N,227610,500,177 억,,0,N,N,0,N,00,N
20250318,101014,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,904,-6,5,-0.66,6981147,7748,25.79,915,926,892,1183,637,910,901.00,0.00,0,744,973,941,917,885,861,957,901,178,273,500,610,1,1,35583547,322,-113.00,1.01,12,0.02,-8.00,891.00,2000,20240307,-54.80,832,20250311,8.65,1370,-34.01,20250110,832,8.65,20250311,1980,-54.34,20240829,832,8.65,20250311,0.28,N,227610,500,177 억,,0,N,N,0,N,00,N
20250318,091016,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,914,4,2,0.44,82684,91,0.30,915,915,903,1183,637,910,908.23,0.00,0,-15,973,941,917,885,861,957,901,178,273,500,610,1,1,35583547,325,-114.25,1.03,12,0.00,-8.00,891.00,2000,20240307,-54.30,832,20250311,9.86,1370,-33.28,20250110,832,9.86,20250311,1980,-53.84,20240829,832,9.86,20250311,0.28,N,227610,500,177 억,,0,N,N,0,N,00,N
20250317,161009,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,910,5,2,0.55,27128059,30042,109.87,893,949,893,1176,634,905,902.89,0.00,0,-1725,953,929,910,886,867,919,876,178,271,500,610,1,1,35583547,324,-113.75,1.02,12,0.08,-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
20250317,151008,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,898,-7,5,-0.77,26089017,28898,105.69,893,949,893,1176,634,905,902.80,0.00,0,-1648,953,929,910,886,867,919,876,178,271,500,610,1,1,35583547,320,-112.25,1.01,12,0.08,-8.00,891.00,2000,20240307,-55.10,832,20250311,7.93,1370,-34.45,20250110,832,7.93,20250311,1980,-54.65,20240829,832,7.93,20250311,0.28,N,227610,500,177 억,,0,N,N,0,N,00,N
20250317,141011,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,913,8,2,0.88,22498352,24901,91.07,893,949,893,1176,634,905,903.51,0.00,0,-1606,953,929,910,886,867,919,876,178,271,500,610,1,1,35583547,325,-114.12,1.02,12,0.07,-8.00,891.00,2000,20240307,-54.35,832,20250311,9.74,1370,-33.36,20250110,832,9.74,20250311,1980,-53.89,20240829,832,9.74,20250311,0.28,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 20250318 161010 57 100.00 KOSDAQ 화학 N N N N N 912 2 2 0.22 24733334 27335 90.99 915 926 891 1183 637 910 904.80 0.00 0 -1200 973 941 917 885 861 957 901 178 273 500 610 1 1 35583547 325 -114.00 1.02 12 0.08 -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
3 20250318 151015 57 100.00 KOSDAQ 화학 N N N N N 917 7 2 0.77 24153112 26699 88.87 915 926 891 1183 637 910 904.64 0.00 0 -1128 973 941 917 885 861 957 901 178 273 500 610 1 1 35583547 326 -114.62 1.03 12 0.08 -8.00 891.00 2000 20240307 -54.15 832 20250311 10.22 1370 -33.07 20250110 832 10.22 20250311 1980 -53.69 20240829 832 10.22 20250311 0.28 N 227610 500 177 억 0 N N 0 N 00 N
4 20250318 141012 57 100.00 KOSDAQ 화학 N N N N N 904 -6 5 -0.66 22203662 24551 81.72 915 926 891 1183 637 910 904.38 0.00 0 -1125 973 941 917 885 861 957 901 178 273 500 610 1 1 35583547 322 -113.00 1.01 12 0.07 -8.00 891.00 2000 20240307 -54.80 832 20250311 8.65 1370 -34.01 20250110 832 8.65 20250311 1980 -54.34 20240829 832 8.65 20250311 0.28 N 227610 500 177 억 0 N N 0 N 00 N
5 20250318 131011 57 100.00 KOSDAQ 화학 N N N N N 904 -6 5 -0.66 12681235 14070 46.83 915 926 891 1183 637 910 901.28 0.00 0 -558 973 941 917 885 861 957 901 178 273 500 610 1 1 35583547 322 -113.00 1.01 12 0.04 -8.00 891.00 2000 20240307 -54.80 832 20250311 8.65 1370 -34.01 20250110 832 8.65 20250311 1980 -54.34 20240829 832 8.65 20250311 0.28 N 227610 500 177 억 0 N N 0 N 00 N
6 20250318 121012 57 100.00 KOSDAQ 화학 N N N N N 907 -3 5 -0.33 11623838 12903 42.95 915 926 891 1183 637 910 900.85 0.00 0 -429 973 941 917 885 861 957 901 178 273 500 610 1 1 35583547 323 -113.38 1.02 12 0.04 -8.00 891.00 2000 20240307 -54.65 832 20250311 9.01 1370 -33.80 20250110 832 9.01 20250311 1980 -54.19 20240829 832 9.01 20250311 0.28 N 227610 500 177 억 0 N N 0 N 00 N
7 20250318 111012 57 100.00 KOSDAQ 화학 N N N N N 909 -1 5 -0.11 9161572 10159 33.82 915 926 892 1183 637 910 901.80 0.00 0 -379 973 941 917 885 861 957 901 178 273 500 610 1 1 35583547 323 -113.62 1.02 12 0.03 -8.00 891.00 2000 20240307 -54.55 832 20250311 9.25 1370 -33.65 20250110 832 9.25 20250311 1980 -54.09 20240829 832 9.25 20250311 0.28 N 227610 500 177 억 0 N N 0 N 00 N
8 20250318 101014 57 100.00 KOSDAQ 화학 N N N N N 904 -6 5 -0.66 6981147 7748 25.79 915 926 892 1183 637 910 901.00 0.00 0 744 973 941 917 885 861 957 901 178 273 500 610 1 1 35583547 322 -113.00 1.01 12 0.02 -8.00 891.00 2000 20240307 -54.80 832 20250311 8.65 1370 -34.01 20250110 832 8.65 20250311 1980 -54.34 20240829 832 8.65 20250311 0.28 N 227610 500 177 억 0 N N 0 N 00 N
9 20250318 091016 57 100.00 KOSDAQ 화학 N N N N N 914 4 2 0.44 82684 91 0.30 915 915 903 1183 637 910 908.23 0.00 0 -15 973 941 917 885 861 957 901 178 273 500 610 1 1 35583547 325 -114.25 1.03 12 0.00 -8.00 891.00 2000 20240307 -54.30 832 20250311 9.86 1370 -33.28 20250110 832 9.86 20250311 1980 -53.84 20240829 832 9.86 20250311 0.28 N 227610 500 177 억 0 N N 0 N 00 N
10 20250317 161009 57 100.00 KOSDAQ 화학 N N N N N 910 5 2 0.55 27128059 30042 109.87 893 949 893 1176 634 905 902.89 0.00 0 -1725 953 929 910 886 867 919 876 178 271 500 610 1 1 35583547 324 -113.75 1.02 12 0.08 -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
11 20250317 151008 57 100.00 KOSDAQ 화학 N N N N N 898 -7 5 -0.77 26089017 28898 105.69 893 949 893 1176 634 905 902.80 0.00 0 -1648 953 929 910 886 867 919 876 178 271 500 610 1 1 35583547 320 -112.25 1.01 12 0.08 -8.00 891.00 2000 20240307 -55.10 832 20250311 7.93 1370 -34.45 20250110 832 7.93 20250311 1980 -54.65 20240829 832 7.93 20250311 0.28 N 227610 500 177 억 0 N N 0 N 00 N
12 20250317 141011 57 100.00 KOSDAQ 화학 N N N N N 913 8 2 0.88 22498352 24901 91.07 893 949 893 1176 634 905 903.51 0.00 0 -1606 953 929 910 886 867 919 876 178 271 500 610 1 1 35583547 325 -114.12 1.02 12 0.07 -8.00 891.00 2000 20240307 -54.35 832 20250311 9.74 1370 -33.36 20250110 832 9.74 20250311 1980 -53.89 20240829 832 9.74 20250311 0.28 N 227610 500 177 억 0 N N 0 N 00 N