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

Update 2025-03-13 2979 top30,price

Browse Source
This commit is contained in:
ened
2025-03-13 18:11:53 +09:00
parent 872b2d58d1
commit d34c2f2a5f
2979 changed files with 32097 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
20250313,160959,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,915,-15,5,-1.61,30262709,32789,10.77,960,960,911,1209,651,930,922.95,0.00,0,-2245,1043,986,923,866,803,1015,895,178,279,500,630,1,1,35583547,326,-114.38,1.03,12,0.09,-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
20250313,151000,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,926,-4,5,-0.43,29164665,31589,10.38,960,960,911,1209,651,930,923.25,0.00,0,-2241,1043,986,923,866,803,1015,895,178,279,500,630,1,1,35583547,330,-115.75,1.04,12,0.09,-8.00,891.00,2000,20240307,-53.70,832,20250311,11.30,1370,-32.41,20250110,832,11.30,20250311,1980,-53.23,20240829,832,11.30,20250311,0.29,N,227610,500,177 억,,0,N,N,0,N,00,N
20250313,141000,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,925,-5,5,-0.54,29141502,31564,10.37,960,960,911,1209,651,930,923.25,0.00,0,-2224,1043,986,923,866,803,1015,895,178,279,500,630,1,1,35583547,329,-115.62,1.04,12,0.09,-8.00,891.00,2000,20240307,-53.75,832,20250311,11.18,1370,-32.48,20250110,832,11.18,20250311,1980,-53.28,20240829,832,11.18,20250311,0.29,N,227610,500,177 억,,0,N,N,0,N,00,N
20250313,131000,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,916,-14,5,-1.51,24105958,26085,8.57,960,960,911,1209,651,930,924.13,0.00,0,-1753,1043,986,923,866,803,1015,895,178,279,500,630,1,1,35583547,326,-114.50,1.03,12,0.07,-8.00,891.00,2000,20240307,-54.20,832,20250311,10.10,1370,-33.14,20250110,832,10.10,20250311,1980,-53.74,20240829,832,10.10,20250311,0.29,N,227610,500,177 억,,0,N,N,0,N,00,N
20250313,120959,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,918,-12,5,-1.29,22757480,24611,8.09,960,960,911,1209,651,930,924.69,0.00,0,-1140,1043,986,923,866,803,1015,895,178,279,500,630,1,1,35583547,327,-114.75,1.03,12,0.07,-8.00,891.00,2000,20240307,-54.10,832,20250311,10.34,1370,-32.99,20250110,832,10.34,20250311,1980,-53.64,20240829,832,10.34,20250311,0.29,N,227610,500,177 억,,0,N,N,0,N,00,N
20250313,111001,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,920,-10,5,-1.08,21615708,23369,7.68,960,960,911,1209,651,930,924.97,0.00,0,-359,1043,986,923,866,803,1015,895,178,279,500,630,1,1,35583547,327,-115.00,1.03,12,0.07,-8.00,891.00,2000,20240307,-54.00,832,20250311,10.58,1370,-32.85,20250110,832,10.58,20250311,1980,-53.54,20240829,832,10.58,20250311,0.29,N,227610,500,177 억,,0,N,N,0,N,00,N
20250313,100959,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,929,-1,5,-0.11,8532772,9143,3.00,960,960,929,1209,651,930,933.26,0.00,0,-1888,1043,986,923,866,803,1015,895,178,279,500,630,1,1,35583547,331,-116.12,1.04,12,0.03,-8.00,891.00,2000,20240307,-53.55,832,20250311,11.66,1370,-32.19,20250110,832,11.66,20250311,1980,-53.08,20240829,832,11.66,20250311,0.29,N,227610,500,177 억,,0,N,N,0,N,00,N
20250313,091002,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,934,4,2,0.43,1709610,1823,0.60,960,960,933,1209,651,930,937.80,0.00,0,170,1043,986,923,866,803,1015,895,178,279,500,630,1,1,35583547,332,-116.75,1.05,12,0.01,-8.00,891.00,2000,20240307,-53.30,832,20250311,12.26,1370,-31.82,20250110,832,12.26,20250311,1980,-52.83,20240829,832,12.26,20250311,0.29,N,227610,500,177 억,,0,N,N,0,N,00,N
20250312,160954,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,930,60,2,6.90,281570503,304395,523.65,860,980,860,1131,609,870,924.98,0.00,0,3954,907,888,860,841,813,874,827,178,261,500,590,1,1,35583547,331,-116.25,1.04,12,0.86,-8.00,891.00,2000,20240307,-53.50,832,20250311,11.78,1370,-32.12,20250110,832,11.78,20250311,1980,-53.03,20240829,832,11.78,20250311,0.28,N,227610,500,177 억,,0,N,N,0,N,00,N
20250312,150956,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,930,60,2,6.90,272902590,295073,507.62,860,980,860,1131,609,870,924.86,0.00,0,4080,907,888,860,841,813,874,827,178,261,500,590,1,1,35583547,331,-116.25,1.04,12,0.83,-8.00,891.00,2000,20240307,-53.50,832,20250311,11.78,1370,-32.12,20250110,832,11.78,20250311,1980,-53.03,20240829,832,11.78,20250311,0.28,N,227610,500,177 억,,0,N,N,0,N,00,N
20250312,140953,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,920,50,2,5.75,265124774,286635,493.10,860,980,860,1131,609,870,924.96,0.00,0,2129,907,888,860,841,813,874,827,178,261,500,590,1,1,35583547,327,-115.00,1.03,12,0.81,-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
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 20250313 160959 57 100.00 KOSDAQ 화학 N N N N N 915 -15 5 -1.61 30262709 32789 10.77 960 960 911 1209 651 930 922.95 0.00 0 -2245 1043 986 923 866 803 1015 895 178 279 500 630 1 1 35583547 326 -114.38 1.03 12 0.09 -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
3 20250313 151000 57 100.00 KOSDAQ 화학 N N N N N 926 -4 5 -0.43 29164665 31589 10.38 960 960 911 1209 651 930 923.25 0.00 0 -2241 1043 986 923 866 803 1015 895 178 279 500 630 1 1 35583547 330 -115.75 1.04 12 0.09 -8.00 891.00 2000 20240307 -53.70 832 20250311 11.30 1370 -32.41 20250110 832 11.30 20250311 1980 -53.23 20240829 832 11.30 20250311 0.29 N 227610 500 177 억 0 N N 0 N 00 N
4 20250313 141000 57 100.00 KOSDAQ 화학 N N N N N 925 -5 5 -0.54 29141502 31564 10.37 960 960 911 1209 651 930 923.25 0.00 0 -2224 1043 986 923 866 803 1015 895 178 279 500 630 1 1 35583547 329 -115.62 1.04 12 0.09 -8.00 891.00 2000 20240307 -53.75 832 20250311 11.18 1370 -32.48 20250110 832 11.18 20250311 1980 -53.28 20240829 832 11.18 20250311 0.29 N 227610 500 177 억 0 N N 0 N 00 N
5 20250313 131000 57 100.00 KOSDAQ 화학 N N N N N 916 -14 5 -1.51 24105958 26085 8.57 960 960 911 1209 651 930 924.13 0.00 0 -1753 1043 986 923 866 803 1015 895 178 279 500 630 1 1 35583547 326 -114.50 1.03 12 0.07 -8.00 891.00 2000 20240307 -54.20 832 20250311 10.10 1370 -33.14 20250110 832 10.10 20250311 1980 -53.74 20240829 832 10.10 20250311 0.29 N 227610 500 177 억 0 N N 0 N 00 N
6 20250313 120959 57 100.00 KOSDAQ 화학 N N N N N 918 -12 5 -1.29 22757480 24611 8.09 960 960 911 1209 651 930 924.69 0.00 0 -1140 1043 986 923 866 803 1015 895 178 279 500 630 1 1 35583547 327 -114.75 1.03 12 0.07 -8.00 891.00 2000 20240307 -54.10 832 20250311 10.34 1370 -32.99 20250110 832 10.34 20250311 1980 -53.64 20240829 832 10.34 20250311 0.29 N 227610 500 177 억 0 N N 0 N 00 N
7 20250313 111001 57 100.00 KOSDAQ 화학 N N N N N 920 -10 5 -1.08 21615708 23369 7.68 960 960 911 1209 651 930 924.97 0.00 0 -359 1043 986 923 866 803 1015 895 178 279 500 630 1 1 35583547 327 -115.00 1.03 12 0.07 -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 0.29 N 227610 500 177 억 0 N N 0 N 00 N
8 20250313 100959 57 100.00 KOSDAQ 화학 N N N N N 929 -1 5 -0.11 8532772 9143 3.00 960 960 929 1209 651 930 933.26 0.00 0 -1888 1043 986 923 866 803 1015 895 178 279 500 630 1 1 35583547 331 -116.12 1.04 12 0.03 -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 0.29 N 227610 500 177 억 0 N N 0 N 00 N
9 20250313 091002 57 100.00 KOSDAQ 화학 N N N N N 934 4 2 0.43 1709610 1823 0.60 960 960 933 1209 651 930 937.80 0.00 0 170 1043 986 923 866 803 1015 895 178 279 500 630 1 1 35583547 332 -116.75 1.05 12 0.01 -8.00 891.00 2000 20240307 -53.30 832 20250311 12.26 1370 -31.82 20250110 832 12.26 20250311 1980 -52.83 20240829 832 12.26 20250311 0.29 N 227610 500 177 억 0 N N 0 N 00 N
10 20250312 160954 57 100.00 KOSDAQ 화학 N N N N N 930 60 2 6.90 281570503 304395 523.65 860 980 860 1131 609 870 924.98 0.00 0 3954 907 888 860 841 813 874 827 178 261 500 590 1 1 35583547 331 -116.25 1.04 12 0.86 -8.00 891.00 2000 20240307 -53.50 832 20250311 11.78 1370 -32.12 20250110 832 11.78 20250311 1980 -53.03 20240829 832 11.78 20250311 0.28 N 227610 500 177 억 0 N N 0 N 00 N
11 20250312 150956 57 100.00 KOSDAQ 화학 N N N N N 930 60 2 6.90 272902590 295073 507.62 860 980 860 1131 609 870 924.86 0.00 0 4080 907 888 860 841 813 874 827 178 261 500 590 1 1 35583547 331 -116.25 1.04 12 0.83 -8.00 891.00 2000 20240307 -53.50 832 20250311 11.78 1370 -32.12 20250110 832 11.78 20250311 1980 -53.03 20240829 832 11.78 20250311 0.28 N 227610 500 177 억 0 N N 0 N 00 N
12 20250312 140953 57 100.00 KOSDAQ 화학 N N N N N 920 50 2 5.75 265124774 286635 493.10 860 980 860 1131 609 870 924.96 0.00 0 2129 907 888 860 841 813 874 827 178 261 500 590 1 1 35583547 327 -115.00 1.03 12 0.81 -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