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
027580/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
20250306,160349,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1236,-9,5,-0.72,372863787,300936,90.83,1241,1259,1227,1618,872,1245,1239.04,1.14,0,-52888,1280,1262,1242,1224,1204,1271,1233,296,373,500,790,1,1,59181279,731,176.57,1.08,12,0.51,7.00,1148.00,2090,20240522,-40.86,982,20241115,25.87,1539,-19.69,20250204,1182,4.57,20250131,2090,-40.86,20240522,982,25.87,20241115,5.23,N,027580,500,295 억,,674577,N,N,0,N,00,N
20250306,150349,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1230,-15,5,-1.20,350977804,283219,85.49,1241,1259,1227,1618,872,1245,1239.25,1.14,0,-54345,1280,1262,1242,1224,1204,1271,1233,296,373,500,790,1,1,59181279,728,175.71,1.07,12,0.48,7.00,1148.00,2090,20240522,-41.15,982,20241115,25.25,1539,-20.08,20250204,1182,4.06,20250131,2090,-41.15,20240522,982,25.25,20241115,5.23,N,027580,500,295 억,,674577,N,N,0,N,00,N
20250306,140348,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1241,-4,5,-0.32,271406445,218665,66.00,1241,1259,1230,1618,872,1245,1241.20,1.14,0,-38434,1280,1262,1242,1224,1204,1271,1233,296,373,500,790,1,1,59181279,734,177.29,1.08,12,0.37,7.00,1148.00,2090,20240522,-40.62,982,20241115,26.37,1539,-19.36,20250204,1182,4.99,20250131,2090,-40.62,20240522,982,26.37,20241115,5.23,N,027580,500,295 억,,674577,N,N,0,N,00,N
20250306,130348,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1239,-6,5,-0.48,237802666,191546,57.82,1241,1259,1230,1618,872,1245,1241.49,1.14,0,-27647,1280,1262,1242,1224,1204,1271,1233,296,373,500,790,1,1,59181279,733,177.00,1.08,12,0.32,7.00,1148.00,2090,20240522,-40.72,982,20241115,26.17,1539,-19.49,20250204,1182,4.82,20250131,2090,-40.72,20240522,982,26.17,20241115,5.23,N,027580,500,295 억,,674577,N,N,0,N,00,N
20250306,120348,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1242,-3,5,-0.24,195936977,157737,47.61,1241,1259,1230,1618,872,1245,1242.18,1.14,0,-23214,1280,1262,1242,1224,1204,1271,1233,296,373,500,790,1,1,59181279,735,177.43,1.08,12,0.27,7.00,1148.00,2090,20240522,-40.57,982,20241115,26.48,1539,-19.30,20250204,1182,5.08,20250131,2090,-40.57,20240522,982,26.48,20241115,5.23,N,027580,500,295 억,,674577,N,N,0,N,00,N
20250306,110348,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1246,1,2,0.08,188520686,151755,45.81,1241,1259,1230,1618,872,1245,1242.27,1.14,0,-20339,1280,1262,1242,1224,1204,1271,1233,296,373,500,790,1,1,59181279,737,178.00,1.09,12,0.26,7.00,1148.00,2090,20240522,-40.38,982,20241115,26.88,1539,-19.04,20250204,1182,5.41,20250131,2090,-40.38,20240522,982,26.88,20241115,5.23,N,027580,500,295 억,,674577,N,N,0,N,00,N
20250306,100348,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1236,-9,5,-0.72,125019262,100570,30.36,1241,1259,1230,1618,872,1245,1243.11,1.14,0,-15912,1280,1262,1242,1224,1204,1271,1233,296,373,500,790,1,1,59181279,731,176.57,1.08,12,0.17,7.00,1148.00,2090,20240522,-40.86,982,20241115,25.87,1539,-19.69,20250204,1182,4.57,20250131,2090,-40.86,20240522,982,25.87,20241115,5.23,N,027580,500,295 억,,674577,N,N,0,N,00,N
20250306,090351,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1259,14,2,1.12,11034736,8852,2.67,1241,1259,1241,1618,872,1245,1246.58,1.14,0,5762,1280,1262,1242,1224,1204,1271,1233,296,373,500,790,1,1,59181279,745,179.86,1.10,12,0.01,7.00,1148.00,2090,20240522,-39.76,982,20241115,28.21,1539,-18.19,20250204,1182,6.51,20250131,2090,-39.76,20240522,982,28.21,20241115,5.23,N,027580,500,295 억,,674577,N,N,0,N,00,N
20250305,160345,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1245,2,2,0.16,393236276,315961,94.63,1223,1260,1222,1615,871,1243,1244.57,1.01,0,78026,1297,1270,1250,1223,1203,1260,1213,296,372,500,790,1,1,59181279,737,177.86,1.08,12,0.53,7.00,1148.00,2090,20240522,-40.43,982,20241115,26.78,1539,-19.10,20250204,1182,5.33,20250131,2090,-40.43,20240522,982,26.78,20241115,5.16,N,027580,500,295 억,,596747,N,N,0,N,00,N
20250305,150347,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1254,11,2,0.88,332062507,266994,79.97,1223,1254,1222,1615,871,1243,1243.71,1.01,0,62670,1297,1270,1250,1223,1203,1260,1213,296,372,500,790,1,1,59181279,742,179.14,1.09,12,0.45,7.00,1148.00,2090,20240522,-40.00,982,20241115,27.70,1539,-18.52,20250204,1182,6.09,20250131,2090,-40.00,20240522,982,27.70,20241115,5.16,N,027580,500,295 억,,596747,N,N,0,N,00,N
20250305,140344,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1253,10,2,0.80,302987354,243742,73.00,1223,1254,1222,1615,871,1243,1243.07,1.01,0,55940,1297,1270,1250,1223,1203,1260,1213,296,372,500,790,1,1,59181279,742,179.00,1.09,12,0.41,7.00,1148.00,2090,20240522,-40.05,982,20241115,27.60,1539,-18.58,20250204,1182,6.01,20250131,2090,-40.05,20240522,982,27.60,20241115,5.16,N,027580,500,295 억,,596747,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 160349 57 100.00 KOSDAQ 화학 N N N N N 1236 -9 5 -0.72 372863787 300936 90.83 1241 1259 1227 1618 872 1245 1239.04 1.14 0 -52888 1280 1262 1242 1224 1204 1271 1233 296 373 500 790 1 1 59181279 731 176.57 1.08 12 0.51 7.00 1148.00 2090 20240522 -40.86 982 20241115 25.87 1539 -19.69 20250204 1182 4.57 20250131 2090 -40.86 20240522 982 25.87 20241115 5.23 N 027580 500 295 억 674577 N N 0 N 00 N
3 20250306 150349 57 100.00 KOSDAQ 화학 N N N N N 1230 -15 5 -1.20 350977804 283219 85.49 1241 1259 1227 1618 872 1245 1239.25 1.14 0 -54345 1280 1262 1242 1224 1204 1271 1233 296 373 500 790 1 1 59181279 728 175.71 1.07 12 0.48 7.00 1148.00 2090 20240522 -41.15 982 20241115 25.25 1539 -20.08 20250204 1182 4.06 20250131 2090 -41.15 20240522 982 25.25 20241115 5.23 N 027580 500 295 억 674577 N N 0 N 00 N
4 20250306 140348 57 100.00 KOSDAQ 화학 N N N N N 1241 -4 5 -0.32 271406445 218665 66.00 1241 1259 1230 1618 872 1245 1241.20 1.14 0 -38434 1280 1262 1242 1224 1204 1271 1233 296 373 500 790 1 1 59181279 734 177.29 1.08 12 0.37 7.00 1148.00 2090 20240522 -40.62 982 20241115 26.37 1539 -19.36 20250204 1182 4.99 20250131 2090 -40.62 20240522 982 26.37 20241115 5.23 N 027580 500 295 억 674577 N N 0 N 00 N
5 20250306 130348 57 100.00 KOSDAQ 화학 N N N N N 1239 -6 5 -0.48 237802666 191546 57.82 1241 1259 1230 1618 872 1245 1241.49 1.14 0 -27647 1280 1262 1242 1224 1204 1271 1233 296 373 500 790 1 1 59181279 733 177.00 1.08 12 0.32 7.00 1148.00 2090 20240522 -40.72 982 20241115 26.17 1539 -19.49 20250204 1182 4.82 20250131 2090 -40.72 20240522 982 26.17 20241115 5.23 N 027580 500 295 억 674577 N N 0 N 00 N
6 20250306 120348 57 100.00 KOSDAQ 화학 N N N N N 1242 -3 5 -0.24 195936977 157737 47.61 1241 1259 1230 1618 872 1245 1242.18 1.14 0 -23214 1280 1262 1242 1224 1204 1271 1233 296 373 500 790 1 1 59181279 735 177.43 1.08 12 0.27 7.00 1148.00 2090 20240522 -40.57 982 20241115 26.48 1539 -19.30 20250204 1182 5.08 20250131 2090 -40.57 20240522 982 26.48 20241115 5.23 N 027580 500 295 억 674577 N N 0 N 00 N
7 20250306 110348 57 100.00 KOSDAQ 화학 N N N N N 1246 1 2 0.08 188520686 151755 45.81 1241 1259 1230 1618 872 1245 1242.27 1.14 0 -20339 1280 1262 1242 1224 1204 1271 1233 296 373 500 790 1 1 59181279 737 178.00 1.09 12 0.26 7.00 1148.00 2090 20240522 -40.38 982 20241115 26.88 1539 -19.04 20250204 1182 5.41 20250131 2090 -40.38 20240522 982 26.88 20241115 5.23 N 027580 500 295 억 674577 N N 0 N 00 N
8 20250306 100348 57 100.00 KOSDAQ 화학 N N N N N 1236 -9 5 -0.72 125019262 100570 30.36 1241 1259 1230 1618 872 1245 1243.11 1.14 0 -15912 1280 1262 1242 1224 1204 1271 1233 296 373 500 790 1 1 59181279 731 176.57 1.08 12 0.17 7.00 1148.00 2090 20240522 -40.86 982 20241115 25.87 1539 -19.69 20250204 1182 4.57 20250131 2090 -40.86 20240522 982 25.87 20241115 5.23 N 027580 500 295 억 674577 N N 0 N 00 N
9 20250306 090351 57 100.00 KOSDAQ 화학 N N N N N 1259 14 2 1.12 11034736 8852 2.67 1241 1259 1241 1618 872 1245 1246.58 1.14 0 5762 1280 1262 1242 1224 1204 1271 1233 296 373 500 790 1 1 59181279 745 179.86 1.10 12 0.01 7.00 1148.00 2090 20240522 -39.76 982 20241115 28.21 1539 -18.19 20250204 1182 6.51 20250131 2090 -39.76 20240522 982 28.21 20241115 5.23 N 027580 500 295 억 674577 N N 0 N 00 N
10 20250305 160345 57 100.00 KOSDAQ 화학 N N N N N 1245 2 2 0.16 393236276 315961 94.63 1223 1260 1222 1615 871 1243 1244.57 1.01 0 78026 1297 1270 1250 1223 1203 1260 1213 296 372 500 790 1 1 59181279 737 177.86 1.08 12 0.53 7.00 1148.00 2090 20240522 -40.43 982 20241115 26.78 1539 -19.10 20250204 1182 5.33 20250131 2090 -40.43 20240522 982 26.78 20241115 5.16 N 027580 500 295 억 596747 N N 0 N 00 N
11 20250305 150347 57 100.00 KOSDAQ 화학 N N N N N 1254 11 2 0.88 332062507 266994 79.97 1223 1254 1222 1615 871 1243 1243.71 1.01 0 62670 1297 1270 1250 1223 1203 1260 1213 296 372 500 790 1 1 59181279 742 179.14 1.09 12 0.45 7.00 1148.00 2090 20240522 -40.00 982 20241115 27.70 1539 -18.52 20250204 1182 6.09 20250131 2090 -40.00 20240522 982 27.70 20241115 5.16 N 027580 500 295 억 596747 N N 0 N 00 N
12 20250305 140344 57 100.00 KOSDAQ 화학 N N N N N 1253 10 2 0.80 302987354 243742 73.00 1223 1254 1222 1615 871 1243 1243.07 1.01 0 55940 1297 1270 1250 1223 1203 1260 1213 296 372 500 790 1 1 59181279 742 179.00 1.09 12 0.41 7.00 1148.00 2090 20240522 -40.05 982 20241115 27.60 1539 -18.58 20250204 1182 6.01 20250131 2090 -40.05 20240522 982 27.60 20241115 5.16 N 027580 500 295 억 596747 N N 0 N 00 N