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

Update 2025-03-21 2979 top30,price

Browse Source
This commit is contained in:
ened
2025-03-21 18:11:51 +09:00
parent dbbf369538
commit da0598ae0c
2979 changed files with 32081 additions and 2738 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
20250321,161034,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,903,-4,5,-0.44,38532915,42755,100.64,907,914,892,1179,635,907,901.25,0.00,0,685,942,924,907,889,872,933,898,178,272,500,610,1,1,35583547,321,-112.88,1.01,12,0.12,-8.00,891.00,1980,20240829,-54.39,832,20250311,8.53,1370,-34.09,20250110,832,8.53,20250311,1980,-54.39,20240829,832,8.53,20250311,0.28,N,227610,500,177 억,,0,N,N,0,N,00,N
20250321,151019,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,905,-2,5,-0.22,38145254,42326,99.64,907,914,892,1179,635,907,901.23,0.00,0,773,942,924,907,889,872,933,898,178,272,500,610,1,1,35583547,322,-113.12,1.02,12,0.12,-8.00,891.00,1980,20240829,-54.29,832,20250311,8.77,1370,-33.94,20250110,832,8.77,20250311,1980,-54.29,20240829,832,8.77,20250311,0.28,N,227610,500,177 억,,0,N,N,0,N,00,N
20250321,141019,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,900,-7,5,-0.77,37207202,41285,97.18,907,914,892,1179,635,907,901.23,0.00,0,762,942,924,907,889,872,933,898,178,272,500,610,1,1,35583547,320,-112.50,1.01,12,0.12,-8.00,891.00,1980,20240829,-54.55,832,20250311,8.17,1370,-34.31,20250110,832,8.17,20250311,1980,-54.55,20240829,832,8.17,20250311,0.28,N,227610,500,177 억,,0,N,N,0,N,00,N
20250321,131021,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,903,-4,5,-0.44,25408126,28206,66.40,907,914,892,1179,635,907,900.81,0.00,0,-1267,942,924,907,889,872,933,898,178,272,500,610,1,1,35583547,321,-112.88,1.01,12,0.08,-8.00,891.00,1980,20240829,-54.39,832,20250311,8.53,1370,-34.09,20250110,832,8.53,20250311,1980,-54.39,20240829,832,8.53,20250311,0.28,N,227610,500,177 억,,0,N,N,0,N,00,N
20250321,121021,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,903,-4,5,-0.44,22094194,24536,57.76,907,914,892,1179,635,907,900.48,0.00,0,-1190,942,924,907,889,872,933,898,178,272,500,610,1,1,35583547,321,-112.88,1.01,12,0.07,-8.00,891.00,1980,20240829,-54.39,832,20250311,8.53,1370,-34.09,20250110,832,8.53,20250311,1980,-54.39,20240829,832,8.53,20250311,0.28,N,227610,500,177 억,,0,N,N,0,N,00,N
20250321,111020,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,903,-4,5,-0.44,21045864,23375,55.02,907,914,892,1179,635,907,900.36,0.00,0,-1195,942,924,907,889,872,933,898,178,272,500,610,1,1,35583547,321,-112.88,1.01,12,0.07,-8.00,891.00,1980,20240829,-54.39,832,20250311,8.53,1370,-34.09,20250110,832,8.53,20250311,1980,-54.39,20240829,832,8.53,20250311,0.28,N,227610,500,177 억,,0,N,N,0,N,00,N
20250321,101022,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,909,2,2,0.22,18852907,20944,49.30,907,914,892,1179,635,907,900.16,0.00,0,-1196,942,924,907,889,872,933,898,178,272,500,610,1,1,35583547,323,-113.62,1.02,12,0.06,-8.00,891.00,1980,20240829,-54.09,832,20250311,9.25,1370,-33.65,20250110,832,9.25,20250311,1980,-54.09,20240829,832,9.25,20250311,0.28,N,227610,500,177 억,,0,N,N,0,N,00,N
20250321,091027,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,911,4,2,0.44,1541914,1700,4.00,907,914,907,1179,635,907,907.01,0.00,0,-23,942,924,907,889,872,933,898,178,272,500,610,1,1,35583547,324,-113.88,1.02,12,0.00,-8.00,891.00,1980,20240829,-53.99,832,20250311,9.50,1370,-33.50,20250110,832,9.50,20250311,1980,-53.99,20240829,832,9.50,20250311,0.28,N,227610,500,177 억,,0,N,N,0,N,00,N
20250320,161633,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,907,13,2,1.45,38726139,42461,214.88,894,925,890,1162,626,894,912.04,0.00,0,-2928,942,918,905,881,868,911,874,178,268,500,600,1,1,35583547,323,-113.38,1.02,12,0.12,-8.00,891.00,1980,20240829,-54.19,832,20250311,9.01,1370,-33.80,20250110,832,9.01,20250311,1980,-54.19,20240829,832,9.01,20250311,0.28,N,227610,500,177 억,,0,N,N,0,N,00,N
20250320,151017,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,911,17,2,1.90,38480044,42190,213.51,894,925,890,1162,626,894,912.07,0.00,0,-2884,942,918,905,881,868,911,874,178,268,500,600,1,1,35583547,324,-113.88,1.02,12,0.12,-8.00,891.00,1980,20240829,-53.99,832,20250311,9.50,1370,-33.50,20250110,832,9.50,20250311,1980,-53.99,20240829,832,9.50,20250311,0.28,N,227610,500,177 억,,0,N,N,0,N,00,N
20250320,141021,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,917,23,2,2.57,34481235,37803,191.31,894,925,890,1162,626,894,912.13,0.00,0,-2890,942,918,905,881,868,911,874,178,268,500,600,1,1,35583547,326,-114.62,1.03,12,0.11,-8.00,891.00,1980,20240829,-53.69,832,20250311,10.22,1370,-33.07,20250110,832,10.22,20250311,1980,-53.69,20240829,832,10.22,20250311,0.28,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 20250321 161034 57 100.00 KOSDAQ 화학 N N N N N 903 -4 5 -0.44 38532915 42755 100.64 907 914 892 1179 635 907 901.25 0.00 0 685 942 924 907 889 872 933 898 178 272 500 610 1 1 35583547 321 -112.88 1.01 12 0.12 -8.00 891.00 1980 20240829 -54.39 832 20250311 8.53 1370 -34.09 20250110 832 8.53 20250311 1980 -54.39 20240829 832 8.53 20250311 0.28 N 227610 500 177 억 0 N N 0 N 00 N
3 20250321 151019 57 100.00 KOSDAQ 화학 N N N N N 905 -2 5 -0.22 38145254 42326 99.64 907 914 892 1179 635 907 901.23 0.00 0 773 942 924 907 889 872 933 898 178 272 500 610 1 1 35583547 322 -113.12 1.02 12 0.12 -8.00 891.00 1980 20240829 -54.29 832 20250311 8.77 1370 -33.94 20250110 832 8.77 20250311 1980 -54.29 20240829 832 8.77 20250311 0.28 N 227610 500 177 억 0 N N 0 N 00 N
4 20250321 141019 57 100.00 KOSDAQ 화학 N N N N N 900 -7 5 -0.77 37207202 41285 97.18 907 914 892 1179 635 907 901.23 0.00 0 762 942 924 907 889 872 933 898 178 272 500 610 1 1 35583547 320 -112.50 1.01 12 0.12 -8.00 891.00 1980 20240829 -54.55 832 20250311 8.17 1370 -34.31 20250110 832 8.17 20250311 1980 -54.55 20240829 832 8.17 20250311 0.28 N 227610 500 177 억 0 N N 0 N 00 N
5 20250321 131021 57 100.00 KOSDAQ 화학 N N N N N 903 -4 5 -0.44 25408126 28206 66.40 907 914 892 1179 635 907 900.81 0.00 0 -1267 942 924 907 889 872 933 898 178 272 500 610 1 1 35583547 321 -112.88 1.01 12 0.08 -8.00 891.00 1980 20240829 -54.39 832 20250311 8.53 1370 -34.09 20250110 832 8.53 20250311 1980 -54.39 20240829 832 8.53 20250311 0.28 N 227610 500 177 억 0 N N 0 N 00 N
6 20250321 121021 57 100.00 KOSDAQ 화학 N N N N N 903 -4 5 -0.44 22094194 24536 57.76 907 914 892 1179 635 907 900.48 0.00 0 -1190 942 924 907 889 872 933 898 178 272 500 610 1 1 35583547 321 -112.88 1.01 12 0.07 -8.00 891.00 1980 20240829 -54.39 832 20250311 8.53 1370 -34.09 20250110 832 8.53 20250311 1980 -54.39 20240829 832 8.53 20250311 0.28 N 227610 500 177 억 0 N N 0 N 00 N
7 20250321 111020 57 100.00 KOSDAQ 화학 N N N N N 903 -4 5 -0.44 21045864 23375 55.02 907 914 892 1179 635 907 900.36 0.00 0 -1195 942 924 907 889 872 933 898 178 272 500 610 1 1 35583547 321 -112.88 1.01 12 0.07 -8.00 891.00 1980 20240829 -54.39 832 20250311 8.53 1370 -34.09 20250110 832 8.53 20250311 1980 -54.39 20240829 832 8.53 20250311 0.28 N 227610 500 177 억 0 N N 0 N 00 N
8 20250321 101022 57 100.00 KOSDAQ 화학 N N N N N 909 2 2 0.22 18852907 20944 49.30 907 914 892 1179 635 907 900.16 0.00 0 -1196 942 924 907 889 872 933 898 178 272 500 610 1 1 35583547 323 -113.62 1.02 12 0.06 -8.00 891.00 1980 20240829 -54.09 832 20250311 9.25 1370 -33.65 20250110 832 9.25 20250311 1980 -54.09 20240829 832 9.25 20250311 0.28 N 227610 500 177 억 0 N N 0 N 00 N
9 20250321 091027 57 100.00 KOSDAQ 화학 N N N N N 911 4 2 0.44 1541914 1700 4.00 907 914 907 1179 635 907 907.01 0.00 0 -23 942 924 907 889 872 933 898 178 272 500 610 1 1 35583547 324 -113.88 1.02 12 0.00 -8.00 891.00 1980 20240829 -53.99 832 20250311 9.50 1370 -33.50 20250110 832 9.50 20250311 1980 -53.99 20240829 832 9.50 20250311 0.28 N 227610 500 177 억 0 N N 0 N 00 N
10 20250320 161633 57 100.00 KOSDAQ 화학 N N N N N 907 13 2 1.45 38726139 42461 214.88 894 925 890 1162 626 894 912.04 0.00 0 -2928 942 918 905 881 868 911 874 178 268 500 600 1 1 35583547 323 -113.38 1.02 12 0.12 -8.00 891.00 1980 20240829 -54.19 832 20250311 9.01 1370 -33.80 20250110 832 9.01 20250311 1980 -54.19 20240829 832 9.01 20250311 0.28 N 227610 500 177 억 0 N N 0 N 00 N
11 20250320 151017 57 100.00 KOSDAQ 화학 N N N N N 911 17 2 1.90 38480044 42190 213.51 894 925 890 1162 626 894 912.07 0.00 0 -2884 942 918 905 881 868 911 874 178 268 500 600 1 1 35583547 324 -113.88 1.02 12 0.12 -8.00 891.00 1980 20240829 -53.99 832 20250311 9.50 1370 -33.50 20250110 832 9.50 20250311 1980 -53.99 20240829 832 9.50 20250311 0.28 N 227610 500 177 억 0 N N 0 N 00 N
12 20250320 141021 57 100.00 KOSDAQ 화학 N N N N N 917 23 2 2.57 34481235 37803 191.31 894 925 890 1162 626 894 912.13 0.00 0 -2890 942 918 905 881 868 911 874 178 268 500 600 1 1 35583547 326 -114.62 1.03 12 0.11 -8.00 891.00 1980 20240829 -53.69 832 20250311 10.22 1370 -33.07 20250110 832 10.22 20250311 1980 -53.69 20240829 832 10.22 20250311 0.28 N 227610 500 177 억 0 N N 0 N 00 N