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
317240/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
20250306,161055,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,282,-18,5,-6.00,819247370,2819398,108.37,302,304,282,390,210,300,290.59,0.24,0,-143753,318,309,303,294,288,306,291,107,90,100,180,1,1,107240922,302,-16.59,1.01,12,2.63,-17.00,279.00,573,20240603,-50.79,215,20250219,31.16,379,-25.59,20250225,215,31.16,20250219,467,-39.61,20240603,215,31.16,20250219,0.09,N,317240,100,107 억,,261217,N,N,0,N,00,N
20250306,151055,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,285,-15,5,-5.00,729709433,2504169,96.25,302,304,284,390,210,300,291.40,0.24,0,-112356,318,309,303,294,288,306,291,107,90,100,180,1,1,107240922,306,-16.76,1.02,12,2.34,-17.00,279.00,573,20240603,-50.26,215,20250219,32.56,379,-24.80,20250225,215,32.56,20250219,467,-38.97,20240603,215,32.56,20250219,0.09,N,317240,100,107 억,,261217,N,N,0,N,00,N
20250306,141055,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,290,-10,5,-3.33,614340316,2102311,80.80,302,304,284,390,210,300,292.22,0.24,0,-94264,318,309,303,294,288,306,291,107,90,100,180,1,1,107240922,311,-17.06,1.04,12,1.96,-17.00,279.00,573,20240603,-49.39,215,20250219,34.88,379,-23.48,20250225,215,34.88,20250219,467,-37.90,20240603,215,34.88,20250219,0.09,N,317240,100,107 억,,261217,N,N,0,N,00,N
20250306,131055,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,287,-13,5,-4.33,568246556,1943077,74.68,302,304,284,390,210,300,292.45,0.24,0,-70809,318,309,303,294,288,306,291,107,90,100,180,1,1,107240922,308,-16.88,1.03,12,1.81,-17.00,279.00,573,20240603,-49.91,215,20250219,33.49,379,-24.27,20250225,215,33.49,20250219,467,-38.54,20240603,215,33.49,20250219,0.09,N,317240,100,107 억,,261217,N,N,0,N,00,N
20250306,121055,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,290,-10,5,-3.33,447553478,1522337,58.51,302,304,286,390,210,300,293.99,0.24,0,-77209,318,309,303,294,288,306,291,107,90,100,180,1,1,107240922,311,-17.06,1.04,12,1.42,-17.00,279.00,573,20240603,-49.39,215,20250219,34.88,379,-23.48,20250225,215,34.88,20250219,467,-37.90,20240603,215,34.88,20250219,0.09,N,317240,100,107 억,,261217,N,N,0,N,00,N
20250306,111051,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,292,-8,5,-2.67,402095332,1365587,52.49,302,304,286,390,210,300,294.45,0.24,0,-86385,318,309,303,294,288,306,291,107,90,100,180,1,1,107240922,313,-17.18,1.05,12,1.27,-17.00,279.00,573,20240603,-49.04,215,20250219,35.81,379,-22.96,20250225,215,35.81,20250219,467,-37.47,20240603,215,35.81,20250219,0.09,N,317240,100,107 억,,261217,N,N,0,N,00,N
20250306,101054,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,292,-8,5,-2.67,325408702,1101910,42.35,302,304,290,390,210,300,295.31,0.24,0,-79320,318,309,303,294,288,306,291,107,90,100,180,1,1,107240922,313,-17.18,1.05,12,1.03,-17.00,279.00,573,20240603,-49.04,215,20250219,35.81,379,-22.96,20250225,215,35.81,20250219,467,-37.47,20240603,215,35.81,20250219,0.09,N,317240,100,107 억,,261217,N,N,0,N,00,N
20250306,091058,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,291,-9,5,-3.00,81324917,273750,10.52,302,302,291,390,210,300,297.08,0.24,0,-56556,318,309,303,294,288,306,291,107,90,100,180,1,1,107240922,312,-17.12,1.04,12,0.26,-17.00,279.00,573,20240603,-49.21,215,20250219,35.35,379,-23.22,20250225,215,35.35,20250219,467,-37.69,20240603,215,35.35,20250219,0.09,N,317240,100,107 억,,261217,N,N,0,N,00,N
20250305,161042,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,300,-4,5,-1.32,775545646,2568567,65.87,304,312,297,395,213,304,301.94,0.23,0,18087,346,325,313,292,280,319,286,107,91,100,180,1,1,107240922,322,-17.65,1.08,12,2.40,-17.00,279.00,573,20240603,-47.64,215,20250219,39.53,379,-20.84,20250225,215,39.53,20250219,467,-35.76,20240603,215,39.53,20250219,0.09,N,317240,100,107 억,,243294,N,N,0,N,00,N
20250305,151047,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,300,-4,5,-1.32,738063502,2443467,62.66,304,312,297,395,213,304,302.06,0.23,0,32710,346,325,313,292,280,319,286,107,91,100,180,1,1,107240922,322,-17.65,1.08,12,2.28,-17.00,279.00,573,20240603,-47.64,215,20250219,39.53,379,-20.84,20250225,215,39.53,20250219,467,-35.76,20240603,215,39.53,20250219,0.09,N,317240,100,107 억,,243294,N,N,0,N,00,N
20250305,141046,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,301,-3,5,-0.99,690387682,2284179,58.58,304,312,297,395,213,304,302.25,0.23,0,39187,346,325,313,292,280,319,286,107,91,100,180,1,1,107240922,323,-17.71,1.08,12,2.13,-17.00,279.00,573,20240603,-47.47,215,20250219,40.00,379,-20.58,20250225,215,40.00,20250219,467,-35.55,20240603,215,40.00,20250219,0.09,N,317240,100,107 억,,243294,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 161055 57 100.00 KOSDAQ 화학 N N N N N 282 -18 5 -6.00 819247370 2819398 108.37 302 304 282 390 210 300 290.59 0.24 0 -143753 318 309 303 294 288 306 291 107 90 100 180 1 1 107240922 302 -16.59 1.01 12 2.63 -17.00 279.00 573 20240603 -50.79 215 20250219 31.16 379 -25.59 20250225 215 31.16 20250219 467 -39.61 20240603 215 31.16 20250219 0.09 N 317240 100 107 억 261217 N N 0 N 00 N
3 20250306 151055 57 100.00 KOSDAQ 화학 N N N N N 285 -15 5 -5.00 729709433 2504169 96.25 302 304 284 390 210 300 291.40 0.24 0 -112356 318 309 303 294 288 306 291 107 90 100 180 1 1 107240922 306 -16.76 1.02 12 2.34 -17.00 279.00 573 20240603 -50.26 215 20250219 32.56 379 -24.80 20250225 215 32.56 20250219 467 -38.97 20240603 215 32.56 20250219 0.09 N 317240 100 107 억 261217 N N 0 N 00 N
4 20250306 141055 57 100.00 KOSDAQ 화학 N N N N N 290 -10 5 -3.33 614340316 2102311 80.80 302 304 284 390 210 300 292.22 0.24 0 -94264 318 309 303 294 288 306 291 107 90 100 180 1 1 107240922 311 -17.06 1.04 12 1.96 -17.00 279.00 573 20240603 -49.39 215 20250219 34.88 379 -23.48 20250225 215 34.88 20250219 467 -37.90 20240603 215 34.88 20250219 0.09 N 317240 100 107 억 261217 N N 0 N 00 N
5 20250306 131055 57 100.00 KOSDAQ 화학 N N N N N 287 -13 5 -4.33 568246556 1943077 74.68 302 304 284 390 210 300 292.45 0.24 0 -70809 318 309 303 294 288 306 291 107 90 100 180 1 1 107240922 308 -16.88 1.03 12 1.81 -17.00 279.00 573 20240603 -49.91 215 20250219 33.49 379 -24.27 20250225 215 33.49 20250219 467 -38.54 20240603 215 33.49 20250219 0.09 N 317240 100 107 억 261217 N N 0 N 00 N
6 20250306 121055 57 100.00 KOSDAQ 화학 N N N N N 290 -10 5 -3.33 447553478 1522337 58.51 302 304 286 390 210 300 293.99 0.24 0 -77209 318 309 303 294 288 306 291 107 90 100 180 1 1 107240922 311 -17.06 1.04 12 1.42 -17.00 279.00 573 20240603 -49.39 215 20250219 34.88 379 -23.48 20250225 215 34.88 20250219 467 -37.90 20240603 215 34.88 20250219 0.09 N 317240 100 107 억 261217 N N 0 N 00 N
7 20250306 111051 57 100.00 KOSDAQ 화학 N N N N N 292 -8 5 -2.67 402095332 1365587 52.49 302 304 286 390 210 300 294.45 0.24 0 -86385 318 309 303 294 288 306 291 107 90 100 180 1 1 107240922 313 -17.18 1.05 12 1.27 -17.00 279.00 573 20240603 -49.04 215 20250219 35.81 379 -22.96 20250225 215 35.81 20250219 467 -37.47 20240603 215 35.81 20250219 0.09 N 317240 100 107 억 261217 N N 0 N 00 N
8 20250306 101054 57 100.00 KOSDAQ 화학 N N N N N 292 -8 5 -2.67 325408702 1101910 42.35 302 304 290 390 210 300 295.31 0.24 0 -79320 318 309 303 294 288 306 291 107 90 100 180 1 1 107240922 313 -17.18 1.05 12 1.03 -17.00 279.00 573 20240603 -49.04 215 20250219 35.81 379 -22.96 20250225 215 35.81 20250219 467 -37.47 20240603 215 35.81 20250219 0.09 N 317240 100 107 억 261217 N N 0 N 00 N
9 20250306 091058 57 100.00 KOSDAQ 화학 N N N N N 291 -9 5 -3.00 81324917 273750 10.52 302 302 291 390 210 300 297.08 0.24 0 -56556 318 309 303 294 288 306 291 107 90 100 180 1 1 107240922 312 -17.12 1.04 12 0.26 -17.00 279.00 573 20240603 -49.21 215 20250219 35.35 379 -23.22 20250225 215 35.35 20250219 467 -37.69 20240603 215 35.35 20250219 0.09 N 317240 100 107 억 261217 N N 0 N 00 N
10 20250305 161042 57 100.00 KOSDAQ 화학 N N N N N 300 -4 5 -1.32 775545646 2568567 65.87 304 312 297 395 213 304 301.94 0.23 0 18087 346 325 313 292 280 319 286 107 91 100 180 1 1 107240922 322 -17.65 1.08 12 2.40 -17.00 279.00 573 20240603 -47.64 215 20250219 39.53 379 -20.84 20250225 215 39.53 20250219 467 -35.76 20240603 215 39.53 20250219 0.09 N 317240 100 107 억 243294 N N 0 N 00 N
11 20250305 151047 57 100.00 KOSDAQ 화학 N N N N N 300 -4 5 -1.32 738063502 2443467 62.66 304 312 297 395 213 304 302.06 0.23 0 32710 346 325 313 292 280 319 286 107 91 100 180 1 1 107240922 322 -17.65 1.08 12 2.28 -17.00 279.00 573 20240603 -47.64 215 20250219 39.53 379 -20.84 20250225 215 39.53 20250219 467 -35.76 20240603 215 39.53 20250219 0.09 N 317240 100 107 억 243294 N N 0 N 00 N
12 20250305 141046 57 100.00 KOSDAQ 화학 N N N N N 301 -3 5 -0.99 690387682 2284179 58.58 304 312 297 395 213 304 302.25 0.23 0 39187 346 325 313 292 280 319 286 107 91 100 180 1 1 107240922 323 -17.71 1.08 12 2.13 -17.00 279.00 573 20240603 -47.47 215 20250219 40.00 379 -20.58 20250225 215 40.00 20250219 467 -35.55 20240603 215 40.00 20250219 0.09 N 317240 100 107 억 243294 N N 0 N 00 N