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
340440/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
20250306,161115,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1310,0,3,0.00,31973003,24463,458.80,1296,1320,1296,1703,917,1310,1306.99,0.06,0,872,1326,1318,1302,1294,1278,1322,1298,28,393,100,890,1,1,28378364,372,9.78,1.12,12,0.09,134.00,1165.00,1900,20240520,-31.05,1080,20241210,21.30,1327,-1.28,20250228,1135,15.42,20250102,1900,-31.05,20240520,1080,21.30,20241210,0.74,N,340440,100,28 억,,15834,N,N,0,N,00,N
20250306,151115,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1310,0,3,0.00,31686115,24244,454.69,1296,1320,1296,1703,917,1310,1306.97,0.06,0,878,1326,1318,1302,1294,1278,1322,1298,28,393,100,890,1,1,28378364,372,9.78,1.12,12,0.09,134.00,1165.00,1900,20240520,-31.05,1080,20241210,21.30,1327,-1.28,20250228,1135,15.42,20250102,1900,-31.05,20240520,1080,21.30,20241210,0.74,N,340440,100,28 억,,15834,N,N,0,N,00,N
20250306,141115,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1310,0,3,0.00,27564295,21075,395.26,1296,1320,1296,1703,917,1310,1307.91,0.06,0,860,1326,1318,1302,1294,1278,1322,1298,28,393,100,890,1,1,28378364,372,9.78,1.12,12,0.07,134.00,1165.00,1900,20240520,-31.05,1080,20241210,21.30,1327,-1.28,20250228,1135,15.42,20250102,1900,-31.05,20240520,1080,21.30,20241210,0.74,N,340440,100,28 억,,15834,N,N,0,N,00,N
20250306,131115,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1310,0,3,0.00,21218857,16200,303.83,1296,1320,1296,1703,917,1310,1309.81,0.06,0,-5,1326,1318,1302,1294,1278,1322,1298,28,393,100,890,1,1,28378364,372,9.78,1.12,12,0.06,134.00,1165.00,1900,20240520,-31.05,1080,20241210,21.30,1327,-1.28,20250228,1135,15.42,20250102,1900,-31.05,20240520,1080,21.30,20241210,0.74,N,340440,100,28 억,,15834,N,N,0,N,00,N
20250306,121114,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1316,6,2,0.46,18869889,14407,270.20,1296,1320,1296,1703,917,1310,1309.77,0.06,0,-9,1326,1318,1302,1294,1278,1322,1298,28,393,100,890,1,1,28378364,373,9.82,1.13,12,0.05,134.00,1165.00,1900,20240520,-30.74,1080,20241210,21.85,1327,-0.83,20250228,1135,15.95,20250102,1900,-30.74,20240520,1080,21.85,20241210,0.74,N,340440,100,28 억,,15834,N,N,0,N,00,N
20250306,111111,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1317,7,2,0.53,16443320,12555,235.47,1296,1320,1296,1703,917,1310,1309.70,0.06,0,-5,1326,1318,1302,1294,1278,1322,1298,28,393,100,890,1,1,28378364,374,9.83,1.13,12,0.04,134.00,1165.00,1900,20240520,-30.68,1080,20241210,21.94,1327,-0.75,20250228,1135,16.04,20250102,1900,-30.68,20240520,1080,21.94,20241210,0.74,N,340440,100,28 억,,15834,N,N,0,N,00,N
20250306,101114,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1317,7,2,0.53,16139093,12324,231.13,1296,1320,1296,1703,917,1310,1309.57,0.06,0,-5,1326,1318,1302,1294,1278,1322,1298,28,393,100,890,1,1,28378364,374,9.83,1.13,12,0.04,134.00,1165.00,1900,20240520,-30.68,1080,20241210,21.94,1327,-0.75,20250228,1135,16.04,20250102,1900,-30.68,20240520,1080,21.94,20241210,0.74,N,340440,100,28 억,,15834,N,N,0,N,00,N
20250306,091117,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1315,5,2,0.38,2557430,1970,36.95,1296,1315,1296,1703,917,1310,1298.19,0.06,0,825,1326,1318,1302,1294,1278,1322,1298,28,393,100,890,1,1,28378364,373,9.81,1.13,12,0.01,134.00,1165.00,1900,20240520,-30.79,1080,20241210,21.76,1327,-0.90,20250228,1135,15.86,20250102,1900,-30.79,20240520,1080,21.76,20241210,0.74,N,340440,100,28 억,,15834,N,N,0,N,00,N
20250305,161100,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1310,10,2,0.77,6961288,5332,33.28,1286,1310,1286,1690,910,1300,1305.57,0.06,0,-9,1326,1312,1286,1272,1246,1320,1280,28,390,100,880,1,1,28378364,372,9.78,1.12,12,0.02,134.00,1165.00,1900,20240520,-31.05,1080,20241210,21.30,1327,-1.28,20250228,1135,15.42,20250102,1900,-31.05,20240520,1080,21.30,20241210,0.73,N,340440,100,28 억,,15843,N,N,0,N,00,N
20250305,151106,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1304,4,2,0.31,3741536,2874,17.94,1286,1309,1286,1690,910,1300,1301.86,0.06,0,-8,1326,1312,1286,1272,1246,1320,1280,28,390,100,880,1,1,28378364,370,9.73,1.12,12,0.01,134.00,1165.00,1900,20240520,-31.37,1080,20241210,20.74,1327,-1.73,20250228,1135,14.89,20250102,1900,-31.37,20240520,1080,20.74,20241210,0.73,N,340440,100,28 억,,15843,N,N,0,N,00,N
20250305,141105,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1309,9,2,0.69,3561579,2736,17.07,1286,1309,1286,1690,910,1300,1301.75,0.06,0,-12,1326,1312,1286,1272,1246,1320,1280,28,390,100,880,1,1,28378364,371,9.77,1.12,12,0.01,134.00,1165.00,1900,20240520,-31.11,1080,20241210,21.20,1327,-1.36,20250228,1135,15.33,20250102,1900,-31.11,20240520,1080,21.20,20241210,0.73,N,340440,100,28 억,,15843,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 161115 57 100.00 KOSDAQ 화학 N N N N N 1310 0 3 0.00 31973003 24463 458.80 1296 1320 1296 1703 917 1310 1306.99 0.06 0 872 1326 1318 1302 1294 1278 1322 1298 28 393 100 890 1 1 28378364 372 9.78 1.12 12 0.09 134.00 1165.00 1900 20240520 -31.05 1080 20241210 21.30 1327 -1.28 20250228 1135 15.42 20250102 1900 -31.05 20240520 1080 21.30 20241210 0.74 N 340440 100 28 억 15834 N N 0 N 00 N
3 20250306 151115 57 100.00 KOSDAQ 화학 N N N N N 1310 0 3 0.00 31686115 24244 454.69 1296 1320 1296 1703 917 1310 1306.97 0.06 0 878 1326 1318 1302 1294 1278 1322 1298 28 393 100 890 1 1 28378364 372 9.78 1.12 12 0.09 134.00 1165.00 1900 20240520 -31.05 1080 20241210 21.30 1327 -1.28 20250228 1135 15.42 20250102 1900 -31.05 20240520 1080 21.30 20241210 0.74 N 340440 100 28 억 15834 N N 0 N 00 N
4 20250306 141115 57 100.00 KOSDAQ 화학 N N N N N 1310 0 3 0.00 27564295 21075 395.26 1296 1320 1296 1703 917 1310 1307.91 0.06 0 860 1326 1318 1302 1294 1278 1322 1298 28 393 100 890 1 1 28378364 372 9.78 1.12 12 0.07 134.00 1165.00 1900 20240520 -31.05 1080 20241210 21.30 1327 -1.28 20250228 1135 15.42 20250102 1900 -31.05 20240520 1080 21.30 20241210 0.74 N 340440 100 28 억 15834 N N 0 N 00 N
5 20250306 131115 57 100.00 KOSDAQ 화학 N N N N N 1310 0 3 0.00 21218857 16200 303.83 1296 1320 1296 1703 917 1310 1309.81 0.06 0 -5 1326 1318 1302 1294 1278 1322 1298 28 393 100 890 1 1 28378364 372 9.78 1.12 12 0.06 134.00 1165.00 1900 20240520 -31.05 1080 20241210 21.30 1327 -1.28 20250228 1135 15.42 20250102 1900 -31.05 20240520 1080 21.30 20241210 0.74 N 340440 100 28 억 15834 N N 0 N 00 N
6 20250306 121114 57 100.00 KOSDAQ 화학 N N N N N 1316 6 2 0.46 18869889 14407 270.20 1296 1320 1296 1703 917 1310 1309.77 0.06 0 -9 1326 1318 1302 1294 1278 1322 1298 28 393 100 890 1 1 28378364 373 9.82 1.13 12 0.05 134.00 1165.00 1900 20240520 -30.74 1080 20241210 21.85 1327 -0.83 20250228 1135 15.95 20250102 1900 -30.74 20240520 1080 21.85 20241210 0.74 N 340440 100 28 억 15834 N N 0 N 00 N
7 20250306 111111 57 100.00 KOSDAQ 화학 N N N N N 1317 7 2 0.53 16443320 12555 235.47 1296 1320 1296 1703 917 1310 1309.70 0.06 0 -5 1326 1318 1302 1294 1278 1322 1298 28 393 100 890 1 1 28378364 374 9.83 1.13 12 0.04 134.00 1165.00 1900 20240520 -30.68 1080 20241210 21.94 1327 -0.75 20250228 1135 16.04 20250102 1900 -30.68 20240520 1080 21.94 20241210 0.74 N 340440 100 28 억 15834 N N 0 N 00 N
8 20250306 101114 57 100.00 KOSDAQ 화학 N N N N N 1317 7 2 0.53 16139093 12324 231.13 1296 1320 1296 1703 917 1310 1309.57 0.06 0 -5 1326 1318 1302 1294 1278 1322 1298 28 393 100 890 1 1 28378364 374 9.83 1.13 12 0.04 134.00 1165.00 1900 20240520 -30.68 1080 20241210 21.94 1327 -0.75 20250228 1135 16.04 20250102 1900 -30.68 20240520 1080 21.94 20241210 0.74 N 340440 100 28 억 15834 N N 0 N 00 N
9 20250306 091117 57 100.00 KOSDAQ 화학 N N N N N 1315 5 2 0.38 2557430 1970 36.95 1296 1315 1296 1703 917 1310 1298.19 0.06 0 825 1326 1318 1302 1294 1278 1322 1298 28 393 100 890 1 1 28378364 373 9.81 1.13 12 0.01 134.00 1165.00 1900 20240520 -30.79 1080 20241210 21.76 1327 -0.90 20250228 1135 15.86 20250102 1900 -30.79 20240520 1080 21.76 20241210 0.74 N 340440 100 28 억 15834 N N 0 N 00 N
10 20250305 161100 57 100.00 KOSDAQ 화학 N N N N N 1310 10 2 0.77 6961288 5332 33.28 1286 1310 1286 1690 910 1300 1305.57 0.06 0 -9 1326 1312 1286 1272 1246 1320 1280 28 390 100 880 1 1 28378364 372 9.78 1.12 12 0.02 134.00 1165.00 1900 20240520 -31.05 1080 20241210 21.30 1327 -1.28 20250228 1135 15.42 20250102 1900 -31.05 20240520 1080 21.30 20241210 0.73 N 340440 100 28 억 15843 N N 0 N 00 N
11 20250305 151106 57 100.00 KOSDAQ 화학 N N N N N 1304 4 2 0.31 3741536 2874 17.94 1286 1309 1286 1690 910 1300 1301.86 0.06 0 -8 1326 1312 1286 1272 1246 1320 1280 28 390 100 880 1 1 28378364 370 9.73 1.12 12 0.01 134.00 1165.00 1900 20240520 -31.37 1080 20241210 20.74 1327 -1.73 20250228 1135 14.89 20250102 1900 -31.37 20240520 1080 20.74 20241210 0.73 N 340440 100 28 억 15843 N N 0 N 00 N
12 20250305 141105 57 100.00 KOSDAQ 화학 N N N N N 1309 9 2 0.69 3561579 2736 17.07 1286 1309 1286 1690 910 1300 1301.75 0.06 0 -12 1326 1312 1286 1272 1246 1320 1280 28 390 100 880 1 1 28378364 371 9.77 1.12 12 0.01 134.00 1165.00 1900 20240520 -31.11 1080 20241210 21.20 1327 -1.36 20250228 1135 15.33 20250102 1900 -31.11 20240520 1080 21.20 20241210 0.73 N 340440 100 28 억 15843 N N 0 N 00 N