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

Update 2025-03-07 2977 top30,price

Browse Source
This commit is contained in:
ened
2025-03-07 18:11:51 +09:00
parent 373834cea7
commit f835795ebb
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
20250307,160940,57,100.00,KOSDAQ,신저가,화학,N,N,N,N, ,N,914,6,2,0.66,78494602,86873,163.51,927,927,872,1180,636,908,903.56,0.00,0,1312,949,928,918,897,887,923,892,178,272,500,610,1,1,35583547,325,-114.25,1.03,12,0.24,-8.00,891.00,2000,20240307,-54.30,872,20250307,4.82,1370,-33.28,20250110,872,4.82,20250307,2000,-54.30,20240307,872,4.82,20250307,0.27,N,227610,500,177 억,,0,N,N,0,N,00,N
20250307,150944,57,100.00,KOSDAQ,신저가,화학,N,N,N,N, ,N,888,-20,5,-2.20,74153874,82072,154.48,927,927,872,1180,636,908,903.52,0.00,0,2159,949,928,918,897,887,923,892,178,272,500,610,1,1,35583547,316,-111.00,1.00,12,0.23,-8.00,891.00,2000,20240307,-55.60,872,20250307,1.83,1370,-35.18,20250110,872,1.83,20250307,2000,-55.60,20240307,872,1.83,20250307,0.27,N,227610,500,177 억,,0,N,N,0,N,00,N
20250307,140941,57,100.00,KOSDAQ,신저가,화학,N,N,N,N, ,N,900,-8,5,-0.88,59623210,65735,123.73,927,927,900,1180,636,908,907.02,0.00,0,2960,949,928,918,897,887,923,892,178,272,500,610,1,1,35583547,320,-112.50,1.01,12,0.18,-8.00,891.00,2000,20240307,-55.00,900,20250307,0.00,1370,-34.31,20250110,900,0.00,20250307,2000,-55.00,20240307,900,0.00,20250307,0.27,N,227610,500,177 억,,0,N,N,0,N,00,N
20250307,130943,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,916,8,2,0.88,33388275,36651,68.98,927,927,908,1180,636,908,910.98,0.00,0,2559,949,928,918,897,887,923,892,178,272,500,610,1,1,35583547,326,-114.50,1.03,12,0.10,-8.00,891.00,2000,20240307,-54.20,900,20250305,1.78,1370,-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
20250307,120943,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,915,7,2,0.77,32385695,35555,66.92,927,927,908,1180,636,908,910.86,0.00,0,2561,949,928,918,897,887,923,892,178,272,500,610,1,1,35583547,326,-114.38,1.03,12,0.10,-8.00,891.00,2000,20240307,-54.25,900,20250305,1.67,1370,-33.21,20250110,900,1.67,20250305,2000,-54.25,20240307,900,1.67,20250305,0.27,N,227610,500,177 억,,0,N,N,0,N,00,N
20250307,110941,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,911,3,2,0.33,28796694,31613,59.50,927,927,908,1180,636,908,910.91,0.00,0,2441,949,928,918,897,887,923,892,178,272,500,610,1,1,35583547,324,-113.88,1.02,12,0.09,-8.00,891.00,2000,20240307,-54.45,900,20250305,1.22,1370,-33.50,20250110,900,1.22,20250305,2000,-54.45,20240307,900,1.22,20250305,0.27,N,227610,500,177 억,,0,N,N,0,N,00,N
20250307,100938,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,913,5,2,0.55,28367050,31141,58.61,927,927,908,1180,636,908,910.92,0.00,0,2414,949,928,918,897,887,923,892,178,272,500,610,1,1,35583547,325,-114.12,1.02,12,0.09,-8.00,891.00,2000,20240307,-54.35,900,20250305,1.44,1370,-33.36,20250110,900,1.44,20250305,2000,-54.35,20240307,900,1.44,20250305,0.27,N,227610,500,177 억,,0,N,N,0,N,00,N
20250307,090944,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,917,9,2,0.99,541438,593,1.12,927,927,911,1180,636,908,913.05,0.00,0,-2,949,928,918,897,887,923,892,178,272,500,610,1,1,35583547,326,-114.62,1.03,12,0.00,-8.00,891.00,2000,20240307,-54.15,900,20250305,1.89,1370,-33.07,20250110,900,1.89,20250305,2000,-54.15,20240307,900,1.89,20250305,0.27,N,227610,500,177 억,,0,N,N,0,N,00,N
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
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 20250307 160940 57 100.00 KOSDAQ 신저가 화학 N N N N N 914 6 2 0.66 78494602 86873 163.51 927 927 872 1180 636 908 903.56 0.00 0 1312 949 928 918 897 887 923 892 178 272 500 610 1 1 35583547 325 -114.25 1.03 12 0.24 -8.00 891.00 2000 20240307 -54.30 872 20250307 4.82 1370 -33.28 20250110 872 4.82 20250307 2000 -54.30 20240307 872 4.82 20250307 0.27 N 227610 500 177 억 0 N N 0 N 00 N
3 20250307 150944 57 100.00 KOSDAQ 신저가 화학 N N N N N 888 -20 5 -2.20 74153874 82072 154.48 927 927 872 1180 636 908 903.52 0.00 0 2159 949 928 918 897 887 923 892 178 272 500 610 1 1 35583547 316 -111.00 1.00 12 0.23 -8.00 891.00 2000 20240307 -55.60 872 20250307 1.83 1370 -35.18 20250110 872 1.83 20250307 2000 -55.60 20240307 872 1.83 20250307 0.27 N 227610 500 177 억 0 N N 0 N 00 N
4 20250307 140941 57 100.00 KOSDAQ 신저가 화학 N N N N N 900 -8 5 -0.88 59623210 65735 123.73 927 927 900 1180 636 908 907.02 0.00 0 2960 949 928 918 897 887 923 892 178 272 500 610 1 1 35583547 320 -112.50 1.01 12 0.18 -8.00 891.00 2000 20240307 -55.00 900 20250307 0.00 1370 -34.31 20250110 900 0.00 20250307 2000 -55.00 20240307 900 0.00 20250307 0.27 N 227610 500 177 억 0 N N 0 N 00 N
5 20250307 130943 57 100.00 KOSDAQ 화학 N N N N N 916 8 2 0.88 33388275 36651 68.98 927 927 908 1180 636 908 910.98 0.00 0 2559 949 928 918 897 887 923 892 178 272 500 610 1 1 35583547 326 -114.50 1.03 12 0.10 -8.00 891.00 2000 20240307 -54.20 900 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
6 20250307 120943 57 100.00 KOSDAQ 화학 N N N N N 915 7 2 0.77 32385695 35555 66.92 927 927 908 1180 636 908 910.86 0.00 0 2561 949 928 918 897 887 923 892 178 272 500 610 1 1 35583547 326 -114.38 1.03 12 0.10 -8.00 891.00 2000 20240307 -54.25 900 20250305 1.67 1370 -33.21 20250110 900 1.67 20250305 2000 -54.25 20240307 900 1.67 20250305 0.27 N 227610 500 177 억 0 N N 0 N 00 N
7 20250307 110941 57 100.00 KOSDAQ 화학 N N N N N 911 3 2 0.33 28796694 31613 59.50 927 927 908 1180 636 908 910.91 0.00 0 2441 949 928 918 897 887 923 892 178 272 500 610 1 1 35583547 324 -113.88 1.02 12 0.09 -8.00 891.00 2000 20240307 -54.45 900 20250305 1.22 1370 -33.50 20250110 900 1.22 20250305 2000 -54.45 20240307 900 1.22 20250305 0.27 N 227610 500 177 억 0 N N 0 N 00 N
8 20250307 100938 57 100.00 KOSDAQ 화학 N N N N N 913 5 2 0.55 28367050 31141 58.61 927 927 908 1180 636 908 910.92 0.00 0 2414 949 928 918 897 887 923 892 178 272 500 610 1 1 35583547 325 -114.12 1.02 12 0.09 -8.00 891.00 2000 20240307 -54.35 900 20250305 1.44 1370 -33.36 20250110 900 1.44 20250305 2000 -54.35 20240307 900 1.44 20250305 0.27 N 227610 500 177 억 0 N N 0 N 00 N
9 20250307 090944 57 100.00 KOSDAQ 화학 N N N N N 917 9 2 0.99 541438 593 1.12 927 927 911 1180 636 908 913.05 0.00 0 -2 949 928 918 897 887 923 892 178 272 500 610 1 1 35583547 326 -114.62 1.03 12 0.00 -8.00 891.00 2000 20240307 -54.15 900 20250305 1.89 1370 -33.07 20250110 900 1.89 20250305 2000 -54.15 20240307 900 1.89 20250305 0.27 N 227610 500 177 억 0 N N 0 N 00 N
10 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
11 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
12 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