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
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
20250313,161124,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,291,1,2,0.34,360670853,1232797,46.78,290,304,286,377,203,290,292.56,0.10,0,-69488,320,305,297,282,274,301,278,107,87,100,170,1,1,107240922,312,-17.12,1.04,12,1.15,-17.00,279.00,573,20240603,-49.21,215,20250219,35.35,379,-23.22,20250225,215,35.35,20250219,467,-37.69,20240603,215,35.35,20250219,0.06,N,317240,100,107 억,,105816,N,N,0,N,00,N
20250313,151124,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,289,-1,5,-0.34,348703538,1191593,45.21,290,304,286,377,203,290,292.64,0.10,0,-68201,320,305,297,282,274,301,278,107,87,100,170,1,1,107240922,310,-17.00,1.04,12,1.11,-17.00,279.00,573,20240603,-49.56,215,20250219,34.42,379,-23.75,20250225,215,34.42,20250219,467,-38.12,20240603,215,34.42,20250219,0.06,N,317240,100,107 억,,105816,N,N,0,N,00,N
20250313,141124,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,289,-1,5,-0.34,314697358,1073688,40.74,290,304,288,377,203,290,293.10,0.10,0,-56175,320,305,297,282,274,301,278,107,87,100,170,1,1,107240922,310,-17.00,1.04,12,1.00,-17.00,279.00,573,20240603,-49.56,215,20250219,34.42,379,-23.75,20250225,215,34.42,20250219,467,-38.12,20240603,215,34.42,20250219,0.06,N,317240,100,107 억,,105816,N,N,0,N,00,N
20250313,131124,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,289,-1,5,-0.34,289636494,987229,37.46,290,304,288,377,203,290,293.38,0.10,0,-52373,320,305,297,282,274,301,278,107,87,100,170,1,1,107240922,310,-17.00,1.04,12,0.92,-17.00,279.00,573,20240603,-49.56,215,20250219,34.42,379,-23.75,20250225,215,34.42,20250219,467,-38.12,20240603,215,34.42,20250219,0.06,N,317240,100,107 억,,105816,N,N,0,N,00,N
20250313,121124,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,289,-1,5,-0.34,270177806,919832,34.90,290,304,288,377,203,290,293.73,0.10,0,-47197,320,305,297,282,274,301,278,107,87,100,170,1,1,107240922,310,-17.00,1.04,12,0.86,-17.00,279.00,573,20240603,-49.56,215,20250219,34.42,379,-23.75,20250225,215,34.42,20250219,467,-38.12,20240603,215,34.42,20250219,0.06,N,317240,100,107 억,,105816,N,N,0,N,00,N
20250313,111126,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,291,1,2,0.34,252606486,859149,32.60,290,304,288,377,203,290,294.02,0.10,0,-46827,320,305,297,282,274,301,278,107,87,100,170,1,1,107240922,312,-17.12,1.04,12,0.80,-17.00,279.00,573,20240603,-49.21,215,20250219,35.35,379,-23.22,20250225,215,35.35,20250219,467,-37.69,20240603,215,35.35,20250219,0.06,N,317240,100,107 억,,105816,N,N,0,N,00,N
20250313,101123,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,293,3,2,1.03,183109648,620412,23.54,290,304,289,377,203,290,295.14,0.10,0,-38831,320,305,297,282,274,301,278,107,87,100,170,1,1,107240922,314,-17.24,1.05,12,0.58,-17.00,279.00,573,20240603,-48.87,215,20250219,36.28,379,-22.69,20250225,215,36.28,20250219,467,-37.26,20240603,215,36.28,20250219,0.06,N,317240,100,107 억,,105816,N,N,0,N,00,N
20250313,091126,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,295,5,2,1.72,15190740,52031,1.97,290,296,289,377,203,290,291.96,0.10,0,8774,320,305,297,282,274,301,278,107,87,100,170,1,1,107240922,316,-17.35,1.06,12,0.05,-17.00,279.00,573,20240603,-48.52,215,20250219,37.21,379,-22.16,20250225,215,37.21,20250219,467,-36.83,20240603,215,37.21,20250219,0.06,N,317240,100,107 억,,105816,N,N,0,N,00,N
20250312,161117,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,290,-4,5,-1.36,782754878,2621973,27.70,294,312,289,382,206,294,298.56,0.07,0,24344,339,316,293,270,247,328,282,107,88,100,180,1,1,107240922,311,-17.06,1.04,12,2.44,-17.00,279.00,573,20240603,-49.39,215,20250219,34.88,379,-23.48,20250225,215,34.88,20250219,467,-37.90,20240603,215,34.88,20250219,0.12,N,317240,100,107 억,,78707,N,N,0,N,00,N
20250312,151118,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,290,-4,5,-1.36,755445610,2527725,26.71,294,312,289,382,206,294,298.86,0.07,0,33226,339,316,293,270,247,328,282,107,88,100,180,1,1,107240922,311,-17.06,1.04,12,2.36,-17.00,279.00,573,20240603,-49.39,215,20250219,34.88,379,-23.48,20250225,215,34.88,20250219,467,-37.90,20240603,215,34.88,20250219,0.12,N,317240,100,107 억,,78707,N,N,0,N,00,N
20250312,141116,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,293,-1,5,-0.34,663304504,2211077,23.36,294,312,289,382,206,294,299.99,0.07,0,25216,339,316,293,270,247,328,282,107,88,100,180,1,1,107240922,314,-17.24,1.05,12,2.06,-17.00,279.00,573,20240603,-48.87,215,20250219,36.28,379,-22.69,20250225,215,36.28,20250219,467,-37.26,20240603,215,36.28,20250219,0.12,N,317240,100,107 억,,78707,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 161124 57 100.00 KOSDAQ 화학 N N N N N 291 1 2 0.34 360670853 1232797 46.78 290 304 286 377 203 290 292.56 0.10 0 -69488 320 305 297 282 274 301 278 107 87 100 170 1 1 107240922 312 -17.12 1.04 12 1.15 -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 0.06 N 317240 100 107 억 105816 N N 0 N 00 N
3 20250313 151124 57 100.00 KOSDAQ 화학 N N N N N 289 -1 5 -0.34 348703538 1191593 45.21 290 304 286 377 203 290 292.64 0.10 0 -68201 320 305 297 282 274 301 278 107 87 100 170 1 1 107240922 310 -17.00 1.04 12 1.11 -17.00 279.00 573 20240603 -49.56 215 20250219 34.42 379 -23.75 20250225 215 34.42 20250219 467 -38.12 20240603 215 34.42 20250219 0.06 N 317240 100 107 억 105816 N N 0 N 00 N
4 20250313 141124 57 100.00 KOSDAQ 화학 N N N N N 289 -1 5 -0.34 314697358 1073688 40.74 290 304 288 377 203 290 293.10 0.10 0 -56175 320 305 297 282 274 301 278 107 87 100 170 1 1 107240922 310 -17.00 1.04 12 1.00 -17.00 279.00 573 20240603 -49.56 215 20250219 34.42 379 -23.75 20250225 215 34.42 20250219 467 -38.12 20240603 215 34.42 20250219 0.06 N 317240 100 107 억 105816 N N 0 N 00 N
5 20250313 131124 57 100.00 KOSDAQ 화학 N N N N N 289 -1 5 -0.34 289636494 987229 37.46 290 304 288 377 203 290 293.38 0.10 0 -52373 320 305 297 282 274 301 278 107 87 100 170 1 1 107240922 310 -17.00 1.04 12 0.92 -17.00 279.00 573 20240603 -49.56 215 20250219 34.42 379 -23.75 20250225 215 34.42 20250219 467 -38.12 20240603 215 34.42 20250219 0.06 N 317240 100 107 억 105816 N N 0 N 00 N
6 20250313 121124 57 100.00 KOSDAQ 화학 N N N N N 289 -1 5 -0.34 270177806 919832 34.90 290 304 288 377 203 290 293.73 0.10 0 -47197 320 305 297 282 274 301 278 107 87 100 170 1 1 107240922 310 -17.00 1.04 12 0.86 -17.00 279.00 573 20240603 -49.56 215 20250219 34.42 379 -23.75 20250225 215 34.42 20250219 467 -38.12 20240603 215 34.42 20250219 0.06 N 317240 100 107 억 105816 N N 0 N 00 N
7 20250313 111126 57 100.00 KOSDAQ 화학 N N N N N 291 1 2 0.34 252606486 859149 32.60 290 304 288 377 203 290 294.02 0.10 0 -46827 320 305 297 282 274 301 278 107 87 100 170 1 1 107240922 312 -17.12 1.04 12 0.80 -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 0.06 N 317240 100 107 억 105816 N N 0 N 00 N
8 20250313 101123 57 100.00 KOSDAQ 화학 N N N N N 293 3 2 1.03 183109648 620412 23.54 290 304 289 377 203 290 295.14 0.10 0 -38831 320 305 297 282 274 301 278 107 87 100 170 1 1 107240922 314 -17.24 1.05 12 0.58 -17.00 279.00 573 20240603 -48.87 215 20250219 36.28 379 -22.69 20250225 215 36.28 20250219 467 -37.26 20240603 215 36.28 20250219 0.06 N 317240 100 107 억 105816 N N 0 N 00 N
9 20250313 091126 57 100.00 KOSDAQ 화학 N N N N N 295 5 2 1.72 15190740 52031 1.97 290 296 289 377 203 290 291.96 0.10 0 8774 320 305 297 282 274 301 278 107 87 100 170 1 1 107240922 316 -17.35 1.06 12 0.05 -17.00 279.00 573 20240603 -48.52 215 20250219 37.21 379 -22.16 20250225 215 37.21 20250219 467 -36.83 20240603 215 37.21 20250219 0.06 N 317240 100 107 억 105816 N N 0 N 00 N
10 20250312 161117 57 100.00 KOSDAQ 화학 N N N N N 290 -4 5 -1.36 782754878 2621973 27.70 294 312 289 382 206 294 298.56 0.07 0 24344 339 316 293 270 247 328 282 107 88 100 180 1 1 107240922 311 -17.06 1.04 12 2.44 -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 0.12 N 317240 100 107 억 78707 N N 0 N 00 N
11 20250312 151118 57 100.00 KOSDAQ 화학 N N N N N 290 -4 5 -1.36 755445610 2527725 26.71 294 312 289 382 206 294 298.86 0.07 0 33226 339 316 293 270 247 328 282 107 88 100 180 1 1 107240922 311 -17.06 1.04 12 2.36 -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 0.12 N 317240 100 107 억 78707 N N 0 N 00 N
12 20250312 141116 57 100.00 KOSDAQ 화학 N N N N N 293 -1 5 -0.34 663304504 2211077 23.36 294 312 289 382 206 294 299.99 0.07 0 25216 339 316 293 270 247 328 282 107 88 100 180 1 1 107240922 314 -17.24 1.05 12 2.06 -17.00 279.00 573 20240603 -48.87 215 20250219 36.28 379 -22.69 20250225 215 36.28 20250219 467 -37.26 20240603 215 36.28 20250219 0.12 N 317240 100 107 억 78707 N N 0 N 00 N