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

Update 2025-03-11 2978 top30,price

Browse Source
This commit is contained in:
ened
2025-03-11 18:11:50 +09:00
parent c00977e871
commit a562dc221a
2978 changed files with 32075 additions and 2737 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
044480/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
20250311,160456,57,100.00,KOSDAQ,신저가,화학,N,N,N,N, ,N,448,1,2,0.22,53978174,122384,53.30,446,450,430,581,313,447,441.06,0.24,0,-3921,470,458,451,439,432,455,436,203,134,500,260,1,1,40663728,182,-1.08,0.88,12,0.30,-415.00,510.00,1730,20240520,-74.10,430,20250311,4.19,634,-29.34,20250226,430,4.19,20250311,1730,-74.10,20240520,430,4.19,20250311,0.00,N,044480,500,203 억,,97950,N,N,0,N,00,N
20250311,150458,57,100.00,KOSDAQ,신저가,화학,N,N,N,N, ,N,447,0,3,0.00,52604127,119314,51.97,446,447,430,581,313,447,440.89,0.24,0,-3193,470,458,451,439,432,455,436,203,134,500,260,1,1,40663728,182,-1.08,0.88,12,0.29,-415.00,510.00,1730,20240520,-74.16,430,20250311,3.95,634,-29.50,20250226,430,3.95,20250311,1730,-74.16,20240520,430,3.95,20250311,0.00,N,044480,500,203 억,,97950,N,N,0,N,00,N
20250311,140459,57,100.00,KOSDAQ,신저가,화학,N,N,N,N, ,N,445,-2,5,-0.45,45351785,102982,44.85,446,447,430,581,313,447,440.39,0.24,0,-3161,470,458,451,439,432,455,436,203,134,500,260,1,1,40663728,181,-1.07,0.87,12,0.25,-415.00,510.00,1730,20240520,-74.28,430,20250311,3.49,634,-29.81,20250226,430,3.49,20250311,1730,-74.28,20240520,430,3.49,20250311,0.00,N,044480,500,203 억,,97950,N,N,0,N,00,N
20250311,130458,57,100.00,KOSDAQ,신저가,화학,N,N,N,N, ,N,436,-11,5,-2.46,37005719,84173,36.66,446,446,430,581,313,447,439.64,0.24,0,-5755,470,458,451,439,432,455,436,203,134,500,260,1,1,40663728,177,-1.05,0.85,12,0.21,-415.00,510.00,1730,20240520,-74.80,430,20250311,1.40,634,-31.23,20250226,430,1.40,20250311,1730,-74.80,20240520,430,1.40,20250311,0.00,N,044480,500,203 억,,97950,N,N,0,N,00,N
20250311,120457,57,100.00,KOSDAQ,신저가,화학,N,N,N,N, ,N,439,-8,5,-1.79,34760278,79037,34.42,446,446,430,581,313,447,439.80,0.24,0,-5747,470,458,451,439,432,455,436,203,134,500,260,1,1,40663728,179,-1.06,0.86,12,0.19,-415.00,510.00,1730,20240520,-74.62,430,20250311,2.09,634,-30.76,20250226,430,2.09,20250311,1730,-74.62,20240520,430,2.09,20250311,0.00,N,044480,500,203 억,,97950,N,N,0,N,00,N
20250311,110458,57,100.00,KOSDAQ,신저가,화학,N,N,N,N, ,N,443,-4,5,-0.89,31255894,71109,30.97,446,446,430,581,313,447,439.55,0.24,0,-1002,470,458,451,439,432,455,436,203,134,500,260,1,1,40663728,180,-1.07,0.87,12,0.17,-415.00,510.00,1730,20240520,-74.39,430,20250311,3.02,634,-30.13,20250226,430,3.02,20250311,1730,-74.39,20240520,430,3.02,20250311,0.00,N,044480,500,203 억,,97950,N,N,0,N,00,N
20250311,100459,57,100.00,KOSDAQ,신저가,화학,N,N,N,N, ,N,440,-7,5,-1.57,19281385,43867,19.11,446,446,430,581,313,447,439.54,0.24,0,1604,470,458,451,439,432,455,436,203,134,500,260,1,1,40663728,179,-1.06,0.86,12,0.11,-415.00,510.00,1730,20240520,-74.57,430,20250311,2.33,634,-30.60,20250226,430,2.33,20250311,1730,-74.57,20240520,430,2.33,20250311,0.00,N,044480,500,203 억,,97950,N,N,0,N,00,N
20250311,090459,57,100.00,KOSDAQ,신저가,화학,N,N,N,N, ,N,442,-5,5,-1.12,5686869,13030,5.68,446,446,430,581,313,447,436.44,0.24,0,4977,470,458,451,439,432,455,436,203,134,500,260,1,1,40663728,180,-1.07,0.87,12,0.03,-415.00,510.00,1730,20240520,-74.45,430,20250311,2.79,634,-30.28,20250226,430,2.79,20250311,1730,-74.45,20240520,430,2.79,20250311,0.00,N,044480,500,203 억,,97950,N,N,0,N,00,N
20250310,160454,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,447,-6,5,-1.32,103928389,229482,138.01,453,463,444,588,318,453,452.91,0.23,0,2626,464,458,454,448,444,456,446,203,135,500,270,1,1,40663728,182,-1.08,0.88,12,0.56,-415.00,510.00,1730,20240520,-74.16,435,20241209,2.76,634,-29.50,20250226,444,0.68,20250310,1730,-74.16,20240520,435,2.76,20241209,0.00,N,044480,500,203 억,,95324,N,N,0,N,00,N
20250310,150457,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,454,1,2,0.22,97066772,214184,128.81,453,463,450,588,318,453,453.19,0.23,0,5849,464,458,454,448,444,456,446,203,135,500,270,1,1,40663728,185,-1.09,0.89,12,0.53,-415.00,510.00,1730,20240520,-73.76,435,20241209,4.37,634,-28.39,20250226,450,0.89,20250310,1730,-73.76,20240520,435,4.37,20241209,0.00,N,044480,500,203 억,,95324,N,N,0,N,00,N
20250310,140456,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,451,-2,5,-0.44,94774556,209109,125.76,453,463,450,588,318,453,453.23,0.23,0,5785,464,458,454,448,444,456,446,203,135,500,270,1,1,40663728,183,-1.09,0.88,12,0.51,-415.00,510.00,1730,20240520,-73.93,435,20241209,3.68,634,-28.86,20250226,450,0.22,20250310,1730,-73.93,20240520,435,3.68,20241209,0.00,N,044480,500,203 억,,95324,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 20250311 160456 57 100.00 KOSDAQ 신저가 화학 N N N N N 448 1 2 0.22 53978174 122384 53.30 446 450 430 581 313 447 441.06 0.24 0 -3921 470 458 451 439 432 455 436 203 134 500 260 1 1 40663728 182 -1.08 0.88 12 0.30 -415.00 510.00 1730 20240520 -74.10 430 20250311 4.19 634 -29.34 20250226 430 4.19 20250311 1730 -74.10 20240520 430 4.19 20250311 0.00 N 044480 500 203 억 97950 N N 0 N 00 N
3 20250311 150458 57 100.00 KOSDAQ 신저가 화학 N N N N N 447 0 3 0.00 52604127 119314 51.97 446 447 430 581 313 447 440.89 0.24 0 -3193 470 458 451 439 432 455 436 203 134 500 260 1 1 40663728 182 -1.08 0.88 12 0.29 -415.00 510.00 1730 20240520 -74.16 430 20250311 3.95 634 -29.50 20250226 430 3.95 20250311 1730 -74.16 20240520 430 3.95 20250311 0.00 N 044480 500 203 억 97950 N N 0 N 00 N
4 20250311 140459 57 100.00 KOSDAQ 신저가 화학 N N N N N 445 -2 5 -0.45 45351785 102982 44.85 446 447 430 581 313 447 440.39 0.24 0 -3161 470 458 451 439 432 455 436 203 134 500 260 1 1 40663728 181 -1.07 0.87 12 0.25 -415.00 510.00 1730 20240520 -74.28 430 20250311 3.49 634 -29.81 20250226 430 3.49 20250311 1730 -74.28 20240520 430 3.49 20250311 0.00 N 044480 500 203 억 97950 N N 0 N 00 N
5 20250311 130458 57 100.00 KOSDAQ 신저가 화학 N N N N N 436 -11 5 -2.46 37005719 84173 36.66 446 446 430 581 313 447 439.64 0.24 0 -5755 470 458 451 439 432 455 436 203 134 500 260 1 1 40663728 177 -1.05 0.85 12 0.21 -415.00 510.00 1730 20240520 -74.80 430 20250311 1.40 634 -31.23 20250226 430 1.40 20250311 1730 -74.80 20240520 430 1.40 20250311 0.00 N 044480 500 203 억 97950 N N 0 N 00 N
6 20250311 120457 57 100.00 KOSDAQ 신저가 화학 N N N N N 439 -8 5 -1.79 34760278 79037 34.42 446 446 430 581 313 447 439.80 0.24 0 -5747 470 458 451 439 432 455 436 203 134 500 260 1 1 40663728 179 -1.06 0.86 12 0.19 -415.00 510.00 1730 20240520 -74.62 430 20250311 2.09 634 -30.76 20250226 430 2.09 20250311 1730 -74.62 20240520 430 2.09 20250311 0.00 N 044480 500 203 억 97950 N N 0 N 00 N
7 20250311 110458 57 100.00 KOSDAQ 신저가 화학 N N N N N 443 -4 5 -0.89 31255894 71109 30.97 446 446 430 581 313 447 439.55 0.24 0 -1002 470 458 451 439 432 455 436 203 134 500 260 1 1 40663728 180 -1.07 0.87 12 0.17 -415.00 510.00 1730 20240520 -74.39 430 20250311 3.02 634 -30.13 20250226 430 3.02 20250311 1730 -74.39 20240520 430 3.02 20250311 0.00 N 044480 500 203 억 97950 N N 0 N 00 N
8 20250311 100459 57 100.00 KOSDAQ 신저가 화학 N N N N N 440 -7 5 -1.57 19281385 43867 19.11 446 446 430 581 313 447 439.54 0.24 0 1604 470 458 451 439 432 455 436 203 134 500 260 1 1 40663728 179 -1.06 0.86 12 0.11 -415.00 510.00 1730 20240520 -74.57 430 20250311 2.33 634 -30.60 20250226 430 2.33 20250311 1730 -74.57 20240520 430 2.33 20250311 0.00 N 044480 500 203 억 97950 N N 0 N 00 N
9 20250311 090459 57 100.00 KOSDAQ 신저가 화학 N N N N N 442 -5 5 -1.12 5686869 13030 5.68 446 446 430 581 313 447 436.44 0.24 0 4977 470 458 451 439 432 455 436 203 134 500 260 1 1 40663728 180 -1.07 0.87 12 0.03 -415.00 510.00 1730 20240520 -74.45 430 20250311 2.79 634 -30.28 20250226 430 2.79 20250311 1730 -74.45 20240520 430 2.79 20250311 0.00 N 044480 500 203 억 97950 N N 0 N 00 N
10 20250310 160454 57 100.00 KOSDAQ 화학 N N N N N 447 -6 5 -1.32 103928389 229482 138.01 453 463 444 588 318 453 452.91 0.23 0 2626 464 458 454 448 444 456 446 203 135 500 270 1 1 40663728 182 -1.08 0.88 12 0.56 -415.00 510.00 1730 20240520 -74.16 435 20241209 2.76 634 -29.50 20250226 444 0.68 20250310 1730 -74.16 20240520 435 2.76 20241209 0.00 N 044480 500 203 억 95324 N N 0 N 00 N
11 20250310 150457 57 100.00 KOSDAQ 화학 N N N N N 454 1 2 0.22 97066772 214184 128.81 453 463 450 588 318 453 453.19 0.23 0 5849 464 458 454 448 444 456 446 203 135 500 270 1 1 40663728 185 -1.09 0.89 12 0.53 -415.00 510.00 1730 20240520 -73.76 435 20241209 4.37 634 -28.39 20250226 450 0.89 20250310 1730 -73.76 20240520 435 4.37 20241209 0.00 N 044480 500 203 억 95324 N N 0 N 00 N
12 20250310 140456 57 100.00 KOSDAQ 화학 N N N N N 451 -2 5 -0.44 94774556 209109 125.76 453 463 450 588 318 453 453.23 0.23 0 5785 464 458 454 448 444 456 446 203 135 500 270 1 1 40663728 183 -1.09 0.88 12 0.51 -415.00 510.00 1730 20240520 -73.93 435 20241209 3.68 634 -28.86 20250226 450 0.22 20250310 1730 -73.93 20240520 435 3.68 20241209 0.00 N 044480 500 203 억 95324 N N 0 N 00 N