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
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
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
20250317,131009,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,911,6,2,0.66,22042289,24401,89.24,893,949,893,1176,634,905,903.34,0.00,0,-1509,953,929,910,886,867,919,876,178,271,500,610,1,1,35583547,324,-113.88,1.02,12,0.07,-8.00,891.00,2000,20240307,-54.45,832,20250311,9.50,1370,-33.50,20250110,832,9.50,20250311,1980,-53.99,20240829,832,9.50,20250311,0.28,N,227610,500,177 억,,0,N,N,0,N,00,N
20250317,121009,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,905,0,3,0.00,8090526,8921,32.63,893,949,893,1176,634,905,906.91,0.00,0,-145,953,929,910,886,867,919,876,178,271,500,610,1,1,35583547,322,-113.12,1.02,12,0.03,-8.00,891.00,2000,20240307,-54.75,832,20250311,8.77,1370,-33.94,20250110,832,8.77,20250311,1980,-54.29,20240829,832,8.77,20250311,0.28,N,227610,500,177 억,,0,N,N,0,N,00,N
20250317,111009,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,914,9,2,0.99,3904693,4297,15.72,893,949,893,1176,634,905,908.70,0.00,0,-362,953,929,910,886,867,919,876,178,271,500,610,1,1,35583547,325,-114.25,1.03,12,0.01,-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
20250317,101008,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,920,15,2,1.66,3341037,3679,13.45,893,949,893,1176,634,905,908.14,0.00,0,-137,953,929,910,886,867,919,876,178,271,500,610,1,1,35583547,327,-115.00,1.03,12,0.01,-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
20250317,091011,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,929,24,2,2.65,1511129,1670,6.11,893,949,893,1176,634,905,904.87,0.00,0,-37,953,929,910,886,867,919,876,178,271,500,610,1,1,35583547,331,-116.12,1.04,12,0.00,-8.00,891.00,2000,20240307,-53.55,832,20250311,11.66,1370,-32.19,20250110,832,11.66,20250311,1980,-53.08,20240829,832,11.66,20250311,0.28,N,227610,500,177 억,,0,N,N,0,N,00,N
20250314,161005,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,905,-10,5,-1.09,24762777,27343,82.88,916,934,891,1189,641,915,905.64,0.00,0,-616,977,945,928,896,879,937,888,178,274,500,620,1,1,35583547,322,-113.12,1.02,12,0.08,-8.00,891.00,2000,20240307,-54.75,832,20250311,8.77,1370,-33.94,20250110,832,8.77,20250311,1980,-54.29,20240829,832,8.77,20250311,0.29,N,227610,500,177 억,,0,N,N,0,N,00,N
20250314,151012,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,915,0,3,0.00,23956062,26452,80.18,916,934,891,1189,641,915,905.64,0.00,0,-617,977,945,928,896,879,937,888,178,274,500,620,1,1,35583547,326,-114.38,1.03,12,0.07,-8.00,891.00,2000,20240307,-54.25,832,20250311,9.98,1370,-33.21,20250110,832,9.98,20250311,1980,-53.79,20240829,832,9.98,20250311,0.29,N,227610,500,177 억,,0,N,N,0,N,00,N
20250314,141006,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,902,-13,5,-1.42,20320974,22436,68.00,916,934,891,1189,641,915,905.73,0.00,0,-629,977,945,928,896,879,937,888,178,274,500,620,1,1,35583547,321,-112.75,1.01,12,0.06,-8.00,891.00,2000,20240307,-54.90,832,20250311,8.41,1370,-34.16,20250110,832,8.41,20250311,1980,-54.44,20240829,832,8.41,20250311,0.29,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 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
3 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
4 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
5 20250317 131009 57 100.00 KOSDAQ 화학 N N N N N 911 6 2 0.66 22042289 24401 89.24 893 949 893 1176 634 905 903.34 0.00 0 -1509 953 929 910 886 867 919 876 178 271 500 610 1 1 35583547 324 -113.88 1.02 12 0.07 -8.00 891.00 2000 20240307 -54.45 832 20250311 9.50 1370 -33.50 20250110 832 9.50 20250311 1980 -53.99 20240829 832 9.50 20250311 0.28 N 227610 500 177 억 0 N N 0 N 00 N
6 20250317 121009 57 100.00 KOSDAQ 화학 N N N N N 905 0 3 0.00 8090526 8921 32.63 893 949 893 1176 634 905 906.91 0.00 0 -145 953 929 910 886 867 919 876 178 271 500 610 1 1 35583547 322 -113.12 1.02 12 0.03 -8.00 891.00 2000 20240307 -54.75 832 20250311 8.77 1370 -33.94 20250110 832 8.77 20250311 1980 -54.29 20240829 832 8.77 20250311 0.28 N 227610 500 177 억 0 N N 0 N 00 N
7 20250317 111009 57 100.00 KOSDAQ 화학 N N N N N 914 9 2 0.99 3904693 4297 15.72 893 949 893 1176 634 905 908.70 0.00 0 -362 953 929 910 886 867 919 876 178 271 500 610 1 1 35583547 325 -114.25 1.03 12 0.01 -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
8 20250317 101008 57 100.00 KOSDAQ 화학 N N N N N 920 15 2 1.66 3341037 3679 13.45 893 949 893 1176 634 905 908.14 0.00 0 -137 953 929 910 886 867 919 876 178 271 500 610 1 1 35583547 327 -115.00 1.03 12 0.01 -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
9 20250317 091011 57 100.00 KOSDAQ 화학 N N N N N 929 24 2 2.65 1511129 1670 6.11 893 949 893 1176 634 905 904.87 0.00 0 -37 953 929 910 886 867 919 876 178 271 500 610 1 1 35583547 331 -116.12 1.04 12 0.00 -8.00 891.00 2000 20240307 -53.55 832 20250311 11.66 1370 -32.19 20250110 832 11.66 20250311 1980 -53.08 20240829 832 11.66 20250311 0.28 N 227610 500 177 억 0 N N 0 N 00 N
10 20250314 161005 57 100.00 KOSDAQ 화학 N N N N N 905 -10 5 -1.09 24762777 27343 82.88 916 934 891 1189 641 915 905.64 0.00 0 -616 977 945 928 896 879 937 888 178 274 500 620 1 1 35583547 322 -113.12 1.02 12 0.08 -8.00 891.00 2000 20240307 -54.75 832 20250311 8.77 1370 -33.94 20250110 832 8.77 20250311 1980 -54.29 20240829 832 8.77 20250311 0.29 N 227610 500 177 억 0 N N 0 N 00 N
11 20250314 151012 57 100.00 KOSDAQ 화학 N N N N N 915 0 3 0.00 23956062 26452 80.18 916 934 891 1189 641 915 905.64 0.00 0 -617 977 945 928 896 879 937 888 178 274 500 620 1 1 35583547 326 -114.38 1.03 12 0.07 -8.00 891.00 2000 20240307 -54.25 832 20250311 9.98 1370 -33.21 20250110 832 9.98 20250311 1980 -53.79 20240829 832 9.98 20250311 0.29 N 227610 500 177 억 0 N N 0 N 00 N
12 20250314 141006 57 100.00 KOSDAQ 화학 N N N N N 902 -13 5 -1.42 20320974 22436 68.00 916 934 891 1189 641 915 905.73 0.00 0 -629 977 945 928 896 879 937 888 178 274 500 620 1 1 35583547 321 -112.75 1.01 12 0.06 -8.00 891.00 2000 20240307 -54.90 832 20250311 8.41 1370 -34.16 20250110 832 8.41 20250311 1980 -54.44 20240829 832 8.41 20250311 0.29 N 227610 500 177 억 0 N N 0 N 00 N