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

Update 2025-03-06 2977 top30,price

Browse Source
This commit is contained in:
ened
2025-03-06 18:11:45 +09:00
parent f315407e90
commit bf9eeb39e8
2977 changed files with 32064 additions and 2736 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
027050/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
20250306,160348,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2450,30,2,1.24,495052674,201683,113.75,2420,2487,2420,3145,1695,2420,2454.62,1.80,0,34517,2496,2457,2421,2382,2346,2477,2402,200,725,500,1740,5,1,40000000,980,54.44,0.94,12,0.50,45.00,2606.00,4225,20240524,-42.01,2000,20241209,22.50,2620,-6.49,20250228,2260,8.41,20250210,4225,-42.01,20240524,2000,22.50,20241209,3.25,N,027050,500,200 억,,719392,N,N,0,N,00,N
20250306,150348,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2445,25,2,1.03,478901334,195080,110.03,2420,2487,2420,3145,1695,2420,2454.90,1.80,0,32840,2496,2457,2421,2382,2346,2477,2402,200,725,500,1740,5,1,40000000,978,54.33,0.94,12,0.49,45.00,2606.00,4225,20240524,-42.13,2000,20241209,22.25,2620,-6.68,20250228,2260,8.19,20250210,4225,-42.13,20240524,2000,22.25,20241209,3.25,N,027050,500,200 억,,719392,N,N,0,N,00,N
20250306,140347,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2460,40,2,1.65,441498054,179795,101.41,2420,2487,2420,3145,1695,2420,2455.56,1.80,0,38577,2496,2457,2421,2382,2346,2477,2402,200,725,500,1740,5,1,40000000,984,54.67,0.94,12,0.45,45.00,2606.00,4225,20240524,-41.78,2000,20241209,23.00,2620,-6.11,20250228,2260,8.85,20250210,4225,-41.78,20240524,2000,23.00,20241209,3.25,N,027050,500,200 억,,719392,N,N,0,N,00,N
20250306,130347,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2470,50,2,2.07,391638679,159452,89.93,2420,2487,2420,3145,1695,2420,2456.15,1.80,0,31636,2496,2457,2421,2382,2346,2477,2402,200,725,500,1740,5,1,40000000,988,54.89,0.95,12,0.40,45.00,2606.00,4225,20240524,-41.54,2000,20241209,23.50,2620,-5.73,20250228,2260,9.29,20250210,4225,-41.54,20240524,2000,23.50,20241209,3.25,N,027050,500,200 억,,719392,N,N,0,N,00,N
20250306,120348,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2470,50,2,2.07,282119849,115122,64.93,2420,2485,2420,3145,1695,2420,2450.62,1.80,0,37009,2496,2457,2421,2382,2346,2477,2402,200,725,500,1740,5,1,40000000,988,54.89,0.95,12,0.29,45.00,2606.00,4225,20240524,-41.54,2000,20241209,23.50,2620,-5.73,20250228,2260,9.29,20250210,4225,-41.54,20240524,2000,23.50,20241209,3.25,N,027050,500,200 억,,719392,N,N,0,N,00,N
20250306,110347,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2480,60,2,2.48,229501778,93772,52.89,2420,2480,2420,3145,1695,2420,2447.44,1.80,0,33049,2496,2457,2421,2382,2346,2477,2402,200,725,500,1740,5,1,40000000,992,55.11,0.95,12,0.23,45.00,2606.00,4225,20240524,-41.30,2000,20241209,24.00,2620,-5.34,20250228,2260,9.73,20250210,4225,-41.30,20240524,2000,24.00,20241209,3.25,N,027050,500,200 억,,719392,N,N,0,N,00,N
20250306,100347,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2455,35,2,1.45,159815569,65489,36.94,2420,2480,2420,3145,1695,2420,2440.34,1.80,0,27699,2496,2457,2421,2382,2346,2477,2402,200,725,500,1740,5,1,40000000,982,54.56,0.94,12,0.16,45.00,2606.00,4225,20240524,-41.89,2000,20241209,22.75,2620,-6.30,20250228,2260,8.63,20250210,4225,-41.89,20240524,2000,22.75,20241209,3.25,N,027050,500,200 억,,719392,N,N,0,N,00,N
20250306,090350,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2430,10,2,0.41,7482325,3086,1.74,2420,2445,2420,3145,1695,2420,2424.60,1.80,0,-114,2496,2457,2421,2382,2346,2477,2402,200,725,500,1740,5,1,40000000,972,54.00,0.93,12,0.01,45.00,2606.00,4225,20240524,-42.49,2000,20241209,21.50,2620,-7.25,20250228,2260,7.52,20250210,4225,-42.49,20240524,2000,21.50,20241209,3.25,N,027050,500,200 억,,719392,N,N,0,N,00,N
20250305,160345,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2420,15,2,0.62,427334463,176994,68.44,2405,2460,2385,3125,1685,2405,2414.39,1.74,0,24017,2541,2472,2426,2357,2311,2450,2335,200,720,500,1730,5,1,40000000,968,53.78,0.93,12,0.44,45.00,2606.00,4225,20240524,-42.72,2000,20241209,21.00,2620,-7.63,20250228,2260,7.08,20250210,4225,-42.72,20240524,2000,21.00,20241209,3.24,N,027050,500,200 억,,695364,N,N,0,N,00,N
20250305,150346,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2430,25,2,1.04,399817946,165646,64.05,2405,2460,2385,3125,1685,2405,2413.69,1.74,0,24019,2541,2472,2426,2357,2311,2450,2335,200,720,500,1730,5,1,40000000,972,54.00,0.93,12,0.41,45.00,2606.00,4225,20240524,-42.49,2000,20241209,21.50,2620,-7.25,20250228,2260,7.52,20250210,4225,-42.49,20240524,2000,21.50,20241209,3.24,N,027050,500,200 억,,695364,N,N,0,N,00,N
20250305,140344,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2415,10,2,0.42,361950826,149982,57.99,2405,2460,2385,3125,1685,2405,2413.30,1.74,0,25132,2541,2472,2426,2357,2311,2450,2335,200,720,500,1730,5,1,40000000,966,53.67,0.93,12,0.37,45.00,2606.00,4225,20240524,-42.84,2000,20241209,20.75,2620,-7.82,20250228,2260,6.86,20250210,4225,-42.84,20240524,2000,20.75,20241209,3.24,N,027050,500,200 억,,695364,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 20250306 160348 57 100.00 KOSDAQ 화학 N N N N N 2450 30 2 1.24 495052674 201683 113.75 2420 2487 2420 3145 1695 2420 2454.62 1.80 0 34517 2496 2457 2421 2382 2346 2477 2402 200 725 500 1740 5 1 40000000 980 54.44 0.94 12 0.50 45.00 2606.00 4225 20240524 -42.01 2000 20241209 22.50 2620 -6.49 20250228 2260 8.41 20250210 4225 -42.01 20240524 2000 22.50 20241209 3.25 N 027050 500 200 억 719392 N N 0 N 00 N
3 20250306 150348 57 100.00 KOSDAQ 화학 N N N N N 2445 25 2 1.03 478901334 195080 110.03 2420 2487 2420 3145 1695 2420 2454.90 1.80 0 32840 2496 2457 2421 2382 2346 2477 2402 200 725 500 1740 5 1 40000000 978 54.33 0.94 12 0.49 45.00 2606.00 4225 20240524 -42.13 2000 20241209 22.25 2620 -6.68 20250228 2260 8.19 20250210 4225 -42.13 20240524 2000 22.25 20241209 3.25 N 027050 500 200 억 719392 N N 0 N 00 N
4 20250306 140347 57 100.00 KOSDAQ 화학 N N N N N 2460 40 2 1.65 441498054 179795 101.41 2420 2487 2420 3145 1695 2420 2455.56 1.80 0 38577 2496 2457 2421 2382 2346 2477 2402 200 725 500 1740 5 1 40000000 984 54.67 0.94 12 0.45 45.00 2606.00 4225 20240524 -41.78 2000 20241209 23.00 2620 -6.11 20250228 2260 8.85 20250210 4225 -41.78 20240524 2000 23.00 20241209 3.25 N 027050 500 200 억 719392 N N 0 N 00 N
5 20250306 130347 57 100.00 KOSDAQ 화학 N N N N N 2470 50 2 2.07 391638679 159452 89.93 2420 2487 2420 3145 1695 2420 2456.15 1.80 0 31636 2496 2457 2421 2382 2346 2477 2402 200 725 500 1740 5 1 40000000 988 54.89 0.95 12 0.40 45.00 2606.00 4225 20240524 -41.54 2000 20241209 23.50 2620 -5.73 20250228 2260 9.29 20250210 4225 -41.54 20240524 2000 23.50 20241209 3.25 N 027050 500 200 억 719392 N N 0 N 00 N
6 20250306 120348 57 100.00 KOSDAQ 화학 N N N N N 2470 50 2 2.07 282119849 115122 64.93 2420 2485 2420 3145 1695 2420 2450.62 1.80 0 37009 2496 2457 2421 2382 2346 2477 2402 200 725 500 1740 5 1 40000000 988 54.89 0.95 12 0.29 45.00 2606.00 4225 20240524 -41.54 2000 20241209 23.50 2620 -5.73 20250228 2260 9.29 20250210 4225 -41.54 20240524 2000 23.50 20241209 3.25 N 027050 500 200 억 719392 N N 0 N 00 N
7 20250306 110347 57 100.00 KOSDAQ 화학 N N N N N 2480 60 2 2.48 229501778 93772 52.89 2420 2480 2420 3145 1695 2420 2447.44 1.80 0 33049 2496 2457 2421 2382 2346 2477 2402 200 725 500 1740 5 1 40000000 992 55.11 0.95 12 0.23 45.00 2606.00 4225 20240524 -41.30 2000 20241209 24.00 2620 -5.34 20250228 2260 9.73 20250210 4225 -41.30 20240524 2000 24.00 20241209 3.25 N 027050 500 200 억 719392 N N 0 N 00 N
8 20250306 100347 57 100.00 KOSDAQ 화학 N N N N N 2455 35 2 1.45 159815569 65489 36.94 2420 2480 2420 3145 1695 2420 2440.34 1.80 0 27699 2496 2457 2421 2382 2346 2477 2402 200 725 500 1740 5 1 40000000 982 54.56 0.94 12 0.16 45.00 2606.00 4225 20240524 -41.89 2000 20241209 22.75 2620 -6.30 20250228 2260 8.63 20250210 4225 -41.89 20240524 2000 22.75 20241209 3.25 N 027050 500 200 억 719392 N N 0 N 00 N
9 20250306 090350 57 100.00 KOSDAQ 화학 N N N N N 2430 10 2 0.41 7482325 3086 1.74 2420 2445 2420 3145 1695 2420 2424.60 1.80 0 -114 2496 2457 2421 2382 2346 2477 2402 200 725 500 1740 5 1 40000000 972 54.00 0.93 12 0.01 45.00 2606.00 4225 20240524 -42.49 2000 20241209 21.50 2620 -7.25 20250228 2260 7.52 20250210 4225 -42.49 20240524 2000 21.50 20241209 3.25 N 027050 500 200 억 719392 N N 0 N 00 N
10 20250305 160345 57 100.00 KOSDAQ 화학 N N N N N 2420 15 2 0.62 427334463 176994 68.44 2405 2460 2385 3125 1685 2405 2414.39 1.74 0 24017 2541 2472 2426 2357 2311 2450 2335 200 720 500 1730 5 1 40000000 968 53.78 0.93 12 0.44 45.00 2606.00 4225 20240524 -42.72 2000 20241209 21.00 2620 -7.63 20250228 2260 7.08 20250210 4225 -42.72 20240524 2000 21.00 20241209 3.24 N 027050 500 200 억 695364 N N 0 N 00 N
11 20250305 150346 57 100.00 KOSDAQ 화학 N N N N N 2430 25 2 1.04 399817946 165646 64.05 2405 2460 2385 3125 1685 2405 2413.69 1.74 0 24019 2541 2472 2426 2357 2311 2450 2335 200 720 500 1730 5 1 40000000 972 54.00 0.93 12 0.41 45.00 2606.00 4225 20240524 -42.49 2000 20241209 21.50 2620 -7.25 20250228 2260 7.52 20250210 4225 -42.49 20240524 2000 21.50 20241209 3.24 N 027050 500 200 억 695364 N N 0 N 00 N
12 20250305 140344 57 100.00 KOSDAQ 화학 N N N N N 2415 10 2 0.42 361950826 149982 57.99 2405 2460 2385 3125 1685 2405 2413.30 1.74 0 25132 2541 2472 2426 2357 2311 2450 2335 200 720 500 1730 5 1 40000000 966 53.67 0.93 12 0.37 45.00 2606.00 4225 20240524 -42.84 2000 20241209 20.75 2620 -7.82 20250228 2260 6.86 20250210 4225 -42.84 20240524 2000 20.75 20241209 3.24 N 027050 500 200 억 695364 N N 0 N 00 N