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

Update 2025-03-12 2978 top30,price

Browse Source
This commit is contained in:
ened
2025-03-12 18:11:51 +09:00
parent 6758584357
commit 254d69d93c
2978 changed files with 32073 additions and 2737 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
083470/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
20250312,160646,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1232,38,2,3.18,16221581,13338,85.66,1192,1232,1192,1552,836,1194,1216.19,0.06,0,-1107,1225,1209,1192,1176,1159,1201,1168,107,358,500,850,1,1,21340329,263,-68.44,1.92,12,0.06,-18.00,643.00,2200,20240322,-44.00,1121,20241209,9.90,1593,-22.66,20250109,1175,4.85,20250311,2200,-44.00,20240322,1121,9.90,20241209,0.87,N,083470,500,106 억,,12200,N,N,0,N,00,N
20250312,150648,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1219,25,2,2.09,14435707,11878,76.28,1192,1220,1192,1552,836,1194,1215.33,0.06,0,-1028,1225,1209,1192,1176,1159,1201,1168,107,358,500,850,1,1,21340329,260,-67.72,1.90,12,0.06,-18.00,643.00,2200,20240322,-44.59,1121,20241209,8.74,1593,-23.48,20250109,1175,3.74,20250311,2200,-44.59,20240322,1121,8.74,20241209,0.87,N,083470,500,106 억,,12200,N,N,0,N,00,N
20250312,140647,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1220,26,2,2.18,14433281,11876,76.27,1192,1220,1192,1552,836,1194,1215.33,0.06,0,-1029,1225,1209,1192,1176,1159,1201,1168,107,358,500,850,1,1,21340329,260,-67.78,1.90,12,0.06,-18.00,643.00,2200,20240322,-44.55,1121,20241209,8.83,1593,-23.41,20250109,1175,3.83,20250311,2200,-44.55,20240322,1121,8.83,20241209,0.87,N,083470,500,106 억,,12200,N,N,0,N,00,N
20250312,130646,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1215,21,2,1.76,10723166,8824,56.67,1192,1220,1192,1552,836,1194,1215.23,0.06,0,-1029,1225,1209,1192,1176,1159,1201,1168,107,358,500,850,1,1,21340329,259,-67.50,1.89,12,0.04,-18.00,643.00,2200,20240322,-44.77,1121,20241209,8.39,1593,-23.73,20250109,1175,3.40,20250311,2200,-44.77,20240322,1121,8.39,20241209,0.87,N,083470,500,106 억,,12200,N,N,0,N,00,N
20250312,120648,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1215,21,2,1.76,10704941,8809,56.57,1192,1220,1192,1552,836,1194,1215.23,0.06,0,-1029,1225,1209,1192,1176,1159,1201,1168,107,358,500,850,1,1,21340329,259,-67.50,1.89,12,0.04,-18.00,643.00,2200,20240322,-44.77,1121,20241209,8.39,1593,-23.73,20250109,1175,3.40,20250311,2200,-44.77,20240322,1121,8.39,20241209,0.87,N,083470,500,106 억,,12200,N,N,0,N,00,N
20250312,110643,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1218,24,2,2.01,9029407,7434,47.74,1192,1220,1192,1552,836,1194,1214.61,0.06,0,-997,1225,1209,1192,1176,1159,1201,1168,107,358,500,850,1,1,21340329,260,-67.67,1.89,12,0.03,-18.00,643.00,2200,20240322,-44.64,1121,20241209,8.65,1593,-23.54,20250109,1175,3.66,20250311,2200,-44.64,20240322,1121,8.65,20241209,0.87,N,083470,500,106 억,,12200,N,N,0,N,00,N
20250312,100645,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1196,2,2,0.17,2137766,1773,11.39,1192,1212,1192,1552,836,1194,1205.73,0.06,0,-104,1225,1209,1192,1176,1159,1201,1168,107,358,500,850,1,1,21340329,255,-66.44,1.86,12,0.01,-18.00,643.00,2200,20240322,-45.64,1121,20241209,6.69,1593,-24.92,20250109,1175,1.79,20250311,2200,-45.64,20240322,1121,6.69,20241209,0.87,N,083470,500,106 억,,12200,N,N,0,N,00,N
20250312,090649,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1192,-2,5,-0.17,129928,109,0.70,1192,1192,1192,1552,836,1194,1192.00,0.06,0,-16,1225,1209,1192,1176,1159,1201,1168,107,358,500,850,1,1,21340329,254,-66.22,1.85,12,0.00,-18.00,643.00,2200,20240322,-45.82,1121,20241209,6.33,1593,-25.17,20250109,1175,1.45,20250311,2200,-45.82,20240322,1121,6.33,20241209,0.87,N,083470,500,106 억,,12200,N,N,0,N,00,N
20250311,160641,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1194,-14,5,-1.16,18527963,15571,7.14,1208,1208,1175,1570,846,1208,1189.90,0.06,0,-1323,1248,1227,1217,1196,1186,1223,1192,107,362,500,860,1,1,21340329,255,-66.33,1.86,12,0.07,-18.00,643.00,2200,20240322,-45.73,1121,20241209,6.51,1593,-25.05,20250109,1175,1.62,20250311,2200,-45.73,20240322,1121,6.51,20241209,0.87,N,083470,500,106 억,,13523,N,N,0,N,00,N
20250311,150644,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1194,-14,5,-1.16,18276629,15360,7.04,1208,1208,1175,1570,846,1208,1189.88,0.06,0,-1324,1248,1227,1217,1196,1186,1223,1192,107,362,500,860,1,1,21340329,255,-66.33,1.86,12,0.07,-18.00,643.00,2200,20240322,-45.73,1121,20241209,6.51,1593,-25.05,20250109,1175,1.62,20250311,2200,-45.73,20240322,1121,6.51,20241209,0.87,N,083470,500,106 억,,13523,N,N,0,N,00,N
20250311,140644,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1192,-16,5,-1.32,14753132,12405,5.69,1208,1208,1175,1570,846,1208,1189.29,0.06,0,-1350,1248,1227,1217,1196,1186,1223,1192,107,362,500,860,1,1,21340329,254,-66.22,1.85,12,0.06,-18.00,643.00,2200,20240322,-45.82,1121,20241209,6.33,1593,-25.17,20250109,1175,1.45,20250311,2200,-45.82,20240322,1121,6.33,20241209,0.87,N,083470,500,106 억,,13523,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 20250312 160646 57 100.00 KOSDAQ 화학 N N N N N 1232 38 2 3.18 16221581 13338 85.66 1192 1232 1192 1552 836 1194 1216.19 0.06 0 -1107 1225 1209 1192 1176 1159 1201 1168 107 358 500 850 1 1 21340329 263 -68.44 1.92 12 0.06 -18.00 643.00 2200 20240322 -44.00 1121 20241209 9.90 1593 -22.66 20250109 1175 4.85 20250311 2200 -44.00 20240322 1121 9.90 20241209 0.87 N 083470 500 106 억 12200 N N 0 N 00 N
3 20250312 150648 57 100.00 KOSDAQ 화학 N N N N N 1219 25 2 2.09 14435707 11878 76.28 1192 1220 1192 1552 836 1194 1215.33 0.06 0 -1028 1225 1209 1192 1176 1159 1201 1168 107 358 500 850 1 1 21340329 260 -67.72 1.90 12 0.06 -18.00 643.00 2200 20240322 -44.59 1121 20241209 8.74 1593 -23.48 20250109 1175 3.74 20250311 2200 -44.59 20240322 1121 8.74 20241209 0.87 N 083470 500 106 억 12200 N N 0 N 00 N
4 20250312 140647 57 100.00 KOSDAQ 화학 N N N N N 1220 26 2 2.18 14433281 11876 76.27 1192 1220 1192 1552 836 1194 1215.33 0.06 0 -1029 1225 1209 1192 1176 1159 1201 1168 107 358 500 850 1 1 21340329 260 -67.78 1.90 12 0.06 -18.00 643.00 2200 20240322 -44.55 1121 20241209 8.83 1593 -23.41 20250109 1175 3.83 20250311 2200 -44.55 20240322 1121 8.83 20241209 0.87 N 083470 500 106 억 12200 N N 0 N 00 N
5 20250312 130646 57 100.00 KOSDAQ 화학 N N N N N 1215 21 2 1.76 10723166 8824 56.67 1192 1220 1192 1552 836 1194 1215.23 0.06 0 -1029 1225 1209 1192 1176 1159 1201 1168 107 358 500 850 1 1 21340329 259 -67.50 1.89 12 0.04 -18.00 643.00 2200 20240322 -44.77 1121 20241209 8.39 1593 -23.73 20250109 1175 3.40 20250311 2200 -44.77 20240322 1121 8.39 20241209 0.87 N 083470 500 106 억 12200 N N 0 N 00 N
6 20250312 120648 57 100.00 KOSDAQ 화학 N N N N N 1215 21 2 1.76 10704941 8809 56.57 1192 1220 1192 1552 836 1194 1215.23 0.06 0 -1029 1225 1209 1192 1176 1159 1201 1168 107 358 500 850 1 1 21340329 259 -67.50 1.89 12 0.04 -18.00 643.00 2200 20240322 -44.77 1121 20241209 8.39 1593 -23.73 20250109 1175 3.40 20250311 2200 -44.77 20240322 1121 8.39 20241209 0.87 N 083470 500 106 억 12200 N N 0 N 00 N
7 20250312 110643 57 100.00 KOSDAQ 화학 N N N N N 1218 24 2 2.01 9029407 7434 47.74 1192 1220 1192 1552 836 1194 1214.61 0.06 0 -997 1225 1209 1192 1176 1159 1201 1168 107 358 500 850 1 1 21340329 260 -67.67 1.89 12 0.03 -18.00 643.00 2200 20240322 -44.64 1121 20241209 8.65 1593 -23.54 20250109 1175 3.66 20250311 2200 -44.64 20240322 1121 8.65 20241209 0.87 N 083470 500 106 억 12200 N N 0 N 00 N
8 20250312 100645 57 100.00 KOSDAQ 화학 N N N N N 1196 2 2 0.17 2137766 1773 11.39 1192 1212 1192 1552 836 1194 1205.73 0.06 0 -104 1225 1209 1192 1176 1159 1201 1168 107 358 500 850 1 1 21340329 255 -66.44 1.86 12 0.01 -18.00 643.00 2200 20240322 -45.64 1121 20241209 6.69 1593 -24.92 20250109 1175 1.79 20250311 2200 -45.64 20240322 1121 6.69 20241209 0.87 N 083470 500 106 억 12200 N N 0 N 00 N
9 20250312 090649 57 100.00 KOSDAQ 화학 N N N N N 1192 -2 5 -0.17 129928 109 0.70 1192 1192 1192 1552 836 1194 1192.00 0.06 0 -16 1225 1209 1192 1176 1159 1201 1168 107 358 500 850 1 1 21340329 254 -66.22 1.85 12 0.00 -18.00 643.00 2200 20240322 -45.82 1121 20241209 6.33 1593 -25.17 20250109 1175 1.45 20250311 2200 -45.82 20240322 1121 6.33 20241209 0.87 N 083470 500 106 억 12200 N N 0 N 00 N
10 20250311 160641 57 100.00 KOSDAQ 화학 N N N N N 1194 -14 5 -1.16 18527963 15571 7.14 1208 1208 1175 1570 846 1208 1189.90 0.06 0 -1323 1248 1227 1217 1196 1186 1223 1192 107 362 500 860 1 1 21340329 255 -66.33 1.86 12 0.07 -18.00 643.00 2200 20240322 -45.73 1121 20241209 6.51 1593 -25.05 20250109 1175 1.62 20250311 2200 -45.73 20240322 1121 6.51 20241209 0.87 N 083470 500 106 억 13523 N N 0 N 00 N
11 20250311 150644 57 100.00 KOSDAQ 화학 N N N N N 1194 -14 5 -1.16 18276629 15360 7.04 1208 1208 1175 1570 846 1208 1189.88 0.06 0 -1324 1248 1227 1217 1196 1186 1223 1192 107 362 500 860 1 1 21340329 255 -66.33 1.86 12 0.07 -18.00 643.00 2200 20240322 -45.73 1121 20241209 6.51 1593 -25.05 20250109 1175 1.62 20250311 2200 -45.73 20240322 1121 6.51 20241209 0.87 N 083470 500 106 억 13523 N N 0 N 00 N
12 20250311 140644 57 100.00 KOSDAQ 화학 N N N N N 1192 -16 5 -1.32 14753132 12405 5.69 1208 1208 1175 1570 846 1208 1189.29 0.06 0 -1350 1248 1227 1217 1196 1186 1223 1192 107 362 500 860 1 1 21340329 254 -66.22 1.85 12 0.06 -18.00 643.00 2200 20240322 -45.82 1121 20241209 6.33 1593 -25.17 20250109 1175 1.45 20250311 2200 -45.82 20240322 1121 6.33 20241209 0.87 N 083470 500 106 억 13523 N N 0 N 00 N