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
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
20250306,160936,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,908,-9,5,-0.98,48890645,53128,23.73,924,939,908,1192,642,917,920.24,0.00,0,-6706,1037,976,938,877,839,958,859,178,275,500,620,1,1,35583547,323,-113.50,1.02,12,0.15,-8.00,891.00,2010,20240222,-54.83,900,20250305,0.89,1370,-33.72,20250110,900,0.89,20250305,2000,-54.60,20240307,900,0.89,20250305,0.27,N,227610,500,177 억,,0,N,N,0,N,00,N
20250306,150935,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,916,-1,5,-0.11,41919973,45454,20.30,924,939,910,1192,642,917,922.25,0.00,0,-5756,1037,976,938,877,839,958,859,178,275,500,620,1,1,35583547,326,-114.50,1.03,12,0.13,-8.00,891.00,2010,20240222,-54.43,900,20250305,1.78,1370,-33.14,20250110,900,1.78,20250305,2000,-54.20,20240307,900,1.78,20250305,0.27,N,227610,500,177 억,,0,N,N,0,N,00,N
20250306,140934,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,925,8,2,0.87,35778954,38749,17.31,924,939,913,1192,642,917,923.35,0.00,0,-7109,1037,976,938,877,839,958,859,178,275,500,620,1,1,35583547,329,-115.62,1.04,12,0.11,-8.00,891.00,2010,20240222,-53.98,900,20250305,2.78,1370,-32.48,20250110,900,2.78,20250305,2000,-53.75,20240307,900,2.78,20250305,0.27,N,227610,500,177 억,,0,N,N,0,N,00,N
20250306,130935,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,929,12,2,1.31,31008352,33589,15.00,924,939,913,1192,642,917,923.17,0.00,0,-5696,1037,976,938,877,839,958,859,178,275,500,620,1,1,35583547,331,-116.12,1.04,12,0.09,-8.00,891.00,2010,20240222,-53.78,900,20250305,3.22,1370,-32.19,20250110,900,3.22,20250305,2000,-53.55,20240307,900,3.22,20250305,0.27,N,227610,500,177 억,,0,N,N,0,N,00,N
20250306,120934,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,934,17,2,1.85,30279681,32805,14.65,924,939,913,1192,642,917,923.02,0.00,0,-5395,1037,976,938,877,839,958,859,178,275,500,620,1,1,35583547,332,-116.75,1.05,12,0.09,-8.00,891.00,2010,20240222,-53.53,900,20250305,3.78,1370,-31.82,20250110,900,3.78,20250305,2000,-53.30,20240307,900,3.78,20250305,0.27,N,227610,500,177 억,,0,N,N,0,N,00,N
20250306,110931,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,935,18,2,1.96,24988528,27083,12.10,924,939,913,1192,642,917,922.66,0.00,0,-2651,1037,976,938,877,839,958,859,178,275,500,620,1,1,35583547,333,-116.88,1.05,12,0.08,-8.00,891.00,2010,20240222,-53.48,900,20250305,3.89,1370,-31.75,20250110,900,3.89,20250305,2000,-53.25,20240307,900,3.89,20250305,0.27,N,227610,500,177 억,,0,N,N,0,N,00,N
20250306,100934,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,923,6,2,0.65,18867295,20494,9.15,924,939,913,1192,642,917,920.63,0.00,0,-1635,1037,976,938,877,839,958,859,178,275,500,620,1,1,35583547,328,-115.38,1.04,12,0.06,-8.00,891.00,2010,20240222,-54.08,900,20250305,2.56,1370,-32.63,20250110,900,2.56,20250305,2000,-53.85,20240307,900,2.56,20250305,0.27,N,227610,500,177 억,,0,N,N,0,N,00,N
20250306,090937,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,928,11,2,1.20,3243831,3500,1.56,924,930,919,1192,642,917,926.81,0.00,0,-1103,1037,976,938,877,839,958,859,178,275,500,620,1,1,35583547,330,-116.00,1.04,12,0.01,-8.00,891.00,2010,20240222,-53.83,900,20250305,3.11,1370,-32.26,20250110,900,3.11,20250305,2000,-53.60,20240307,900,3.11,20250305,0.27,N,227610,500,177 억,,0,N,N,0,N,00,N
20250305,160925,57,100.00,KOSDAQ,신저가,화학,N,N,N,N, ,N,917,-66,5,-6.71,205511049,222684,248.43,999,999,900,1277,689,983,922.88,0.00,0,-6743,1067,1025,984,942,901,1004,921,178,294,500,660,1,1,35583547,326,-114.62,1.03,12,0.63,-8.00,891.00,2140,20240221,-57.15,900,20250305,1.89,1370,-33.07,20250110,900,1.89,20250305,2000,-54.15,20240307,900,1.89,20250305,0.29,N,227610,500,177 억,,0,N,N,0,N,00,N
20250305,150928,57,100.00,KOSDAQ,신저가,화학,N,N,N,N, ,N,920,-63,5,-6.41,202062105,218931,244.25,999,999,900,1277,689,983,922.95,0.00,0,-6003,1067,1025,984,942,901,1004,921,178,294,500,660,1,1,35583547,327,-115.00,1.03,12,0.62,-8.00,891.00,2140,20240221,-57.01,900,20250305,2.22,1370,-32.85,20250110,900,2.22,20250305,2000,-54.00,20240307,900,2.22,20250305,0.29,N,227610,500,177 억,,0,N,N,0,N,00,N
20250305,140927,57,100.00,KOSDAQ,신저가,화학,N,N,N,N, ,N,915,-68,5,-6.92,189336549,205055,228.77,999,999,900,1277,689,983,923.35,0.00,0,-6664,1067,1025,984,942,901,1004,921,178,294,500,660,1,1,35583547,326,-114.38,1.03,12,0.58,-8.00,891.00,2140,20240221,-57.24,900,20250305,1.67,1370,-33.21,20250110,900,1.67,20250305,2000,-54.25,20240307,900,1.67,20250305,0.29,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 20250306 160936 57 100.00 KOSDAQ 화학 N N N N N 908 -9 5 -0.98 48890645 53128 23.73 924 939 908 1192 642 917 920.24 0.00 0 -6706 1037 976 938 877 839 958 859 178 275 500 620 1 1 35583547 323 -113.50 1.02 12 0.15 -8.00 891.00 2010 20240222 -54.83 900 20250305 0.89 1370 -33.72 20250110 900 0.89 20250305 2000 -54.60 20240307 900 0.89 20250305 0.27 N 227610 500 177 억 0 N N 0 N 00 N
3 20250306 150935 57 100.00 KOSDAQ 화학 N N N N N 916 -1 5 -0.11 41919973 45454 20.30 924 939 910 1192 642 917 922.25 0.00 0 -5756 1037 976 938 877 839 958 859 178 275 500 620 1 1 35583547 326 -114.50 1.03 12 0.13 -8.00 891.00 2010 20240222 -54.43 900 20250305 1.78 1370 -33.14 20250110 900 1.78 20250305 2000 -54.20 20240307 900 1.78 20250305 0.27 N 227610 500 177 억 0 N N 0 N 00 N
4 20250306 140934 57 100.00 KOSDAQ 화학 N N N N N 925 8 2 0.87 35778954 38749 17.31 924 939 913 1192 642 917 923.35 0.00 0 -7109 1037 976 938 877 839 958 859 178 275 500 620 1 1 35583547 329 -115.62 1.04 12 0.11 -8.00 891.00 2010 20240222 -53.98 900 20250305 2.78 1370 -32.48 20250110 900 2.78 20250305 2000 -53.75 20240307 900 2.78 20250305 0.27 N 227610 500 177 억 0 N N 0 N 00 N
5 20250306 130935 57 100.00 KOSDAQ 화학 N N N N N 929 12 2 1.31 31008352 33589 15.00 924 939 913 1192 642 917 923.17 0.00 0 -5696 1037 976 938 877 839 958 859 178 275 500 620 1 1 35583547 331 -116.12 1.04 12 0.09 -8.00 891.00 2010 20240222 -53.78 900 20250305 3.22 1370 -32.19 20250110 900 3.22 20250305 2000 -53.55 20240307 900 3.22 20250305 0.27 N 227610 500 177 억 0 N N 0 N 00 N
6 20250306 120934 57 100.00 KOSDAQ 화학 N N N N N 934 17 2 1.85 30279681 32805 14.65 924 939 913 1192 642 917 923.02 0.00 0 -5395 1037 976 938 877 839 958 859 178 275 500 620 1 1 35583547 332 -116.75 1.05 12 0.09 -8.00 891.00 2010 20240222 -53.53 900 20250305 3.78 1370 -31.82 20250110 900 3.78 20250305 2000 -53.30 20240307 900 3.78 20250305 0.27 N 227610 500 177 억 0 N N 0 N 00 N
7 20250306 110931 57 100.00 KOSDAQ 화학 N N N N N 935 18 2 1.96 24988528 27083 12.10 924 939 913 1192 642 917 922.66 0.00 0 -2651 1037 976 938 877 839 958 859 178 275 500 620 1 1 35583547 333 -116.88 1.05 12 0.08 -8.00 891.00 2010 20240222 -53.48 900 20250305 3.89 1370 -31.75 20250110 900 3.89 20250305 2000 -53.25 20240307 900 3.89 20250305 0.27 N 227610 500 177 억 0 N N 0 N 00 N
8 20250306 100934 57 100.00 KOSDAQ 화학 N N N N N 923 6 2 0.65 18867295 20494 9.15 924 939 913 1192 642 917 920.63 0.00 0 -1635 1037 976 938 877 839 958 859 178 275 500 620 1 1 35583547 328 -115.38 1.04 12 0.06 -8.00 891.00 2010 20240222 -54.08 900 20250305 2.56 1370 -32.63 20250110 900 2.56 20250305 2000 -53.85 20240307 900 2.56 20250305 0.27 N 227610 500 177 억 0 N N 0 N 00 N
9 20250306 090937 57 100.00 KOSDAQ 화학 N N N N N 928 11 2 1.20 3243831 3500 1.56 924 930 919 1192 642 917 926.81 0.00 0 -1103 1037 976 938 877 839 958 859 178 275 500 620 1 1 35583547 330 -116.00 1.04 12 0.01 -8.00 891.00 2010 20240222 -53.83 900 20250305 3.11 1370 -32.26 20250110 900 3.11 20250305 2000 -53.60 20240307 900 3.11 20250305 0.27 N 227610 500 177 억 0 N N 0 N 00 N
10 20250305 160925 57 100.00 KOSDAQ 신저가 화학 N N N N N 917 -66 5 -6.71 205511049 222684 248.43 999 999 900 1277 689 983 922.88 0.00 0 -6743 1067 1025 984 942 901 1004 921 178 294 500 660 1 1 35583547 326 -114.62 1.03 12 0.63 -8.00 891.00 2140 20240221 -57.15 900 20250305 1.89 1370 -33.07 20250110 900 1.89 20250305 2000 -54.15 20240307 900 1.89 20250305 0.29 N 227610 500 177 억 0 N N 0 N 00 N
11 20250305 150928 57 100.00 KOSDAQ 신저가 화학 N N N N N 920 -63 5 -6.41 202062105 218931 244.25 999 999 900 1277 689 983 922.95 0.00 0 -6003 1067 1025 984 942 901 1004 921 178 294 500 660 1 1 35583547 327 -115.00 1.03 12 0.62 -8.00 891.00 2140 20240221 -57.01 900 20250305 2.22 1370 -32.85 20250110 900 2.22 20250305 2000 -54.00 20240307 900 2.22 20250305 0.29 N 227610 500 177 억 0 N N 0 N 00 N
12 20250305 140927 57 100.00 KOSDAQ 신저가 화학 N N N N N 915 -68 5 -6.92 189336549 205055 228.77 999 999 900 1277 689 983 923.35 0.00 0 -6664 1067 1025 984 942 901 1004 921 178 294 500 660 1 1 35583547 326 -114.38 1.03 12 0.58 -8.00 891.00 2140 20240221 -57.24 900 20250305 1.67 1370 -33.21 20250110 900 1.67 20250305 2000 -54.25 20240307 900 1.67 20250305 0.29 N 227610 500 177 억 0 N N 0 N 00 N