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
083660/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
20250312,160648,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,661,-1,5,-0.15,28643928,43174,36.02,662,675,658,860,464,662,663.45,0.18,0,-781,686,674,659,647,632,666,639,122,198,200,460,1,1,61247181,405,-4.97,1.77,12,0.07,-133.00,373.00,1380,20240510,-52.10,644,20250311,2.64,1089,-39.30,20250207,644,2.64,20250311,1380,-52.10,20240510,644,2.64,20250311,0.02,N,083660,200,122 억,,112028,N,N,0,N,00,N
20250312,150650,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,663,1,2,0.15,27152051,40917,34.14,662,675,658,860,464,662,663.59,0.18,0,-426,686,674,659,647,632,666,639,122,198,200,460,1,1,61247181,406,-4.98,1.78,12,0.07,-133.00,373.00,1380,20240510,-51.96,644,20250311,2.95,1089,-39.12,20250207,644,2.95,20250311,1380,-51.96,20240510,644,2.95,20250311,0.02,N,083660,200,122 억,,112028,N,N,0,N,00,N
20250312,140648,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,664,2,2,0.30,25387249,38241,31.91,662,675,660,860,464,662,663.88,0.18,0,-493,686,674,659,647,632,666,639,122,198,200,460,1,1,61247181,407,-4.99,1.78,12,0.06,-133.00,373.00,1380,20240510,-51.88,644,20250311,3.11,1089,-39.03,20250207,644,3.11,20250311,1380,-51.88,20240510,644,3.11,20250311,0.02,N,083660,200,122 억,,112028,N,N,0,N,00,N
20250312,130647,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,664,2,2,0.30,25374633,38222,31.89,662,675,660,860,464,662,663.88,0.18,0,-493,686,674,659,647,632,666,639,122,198,200,460,1,1,61247181,407,-4.99,1.78,12,0.06,-133.00,373.00,1380,20240510,-51.88,644,20250311,3.11,1089,-39.03,20250207,644,3.11,20250311,1380,-51.88,20240510,644,3.11,20250311,0.02,N,083660,200,122 억,,112028,N,N,0,N,00,N
20250312,120650,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,660,-2,5,-0.30,20169181,30370,25.34,662,675,660,860,464,662,664.12,0.18,0,-491,686,674,659,647,632,666,639,122,198,200,460,1,1,61247181,404,-4.96,1.77,12,0.05,-133.00,373.00,1380,20240510,-52.17,644,20250311,2.48,1089,-39.39,20250207,644,2.48,20250311,1380,-52.17,20240510,644,2.48,20250311,0.02,N,083660,200,122 억,,112028,N,N,0,N,00,N
20250312,110645,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,670,8,2,1.21,6421738,9630,8.03,662,675,662,860,464,662,666.85,0.18,0,-423,686,674,659,647,632,666,639,122,198,200,460,1,1,61247181,410,-5.04,1.80,12,0.02,-133.00,373.00,1380,20240510,-51.45,644,20250311,4.04,1089,-38.48,20250207,644,4.04,20250311,1380,-51.45,20240510,644,4.04,20250311,0.02,N,083660,200,122 억,,112028,N,N,0,N,00,N
20250312,100646,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,671,9,2,1.36,5607572,8407,7.01,662,675,662,860,464,662,667.01,0.18,0,-380,686,674,659,647,632,666,639,122,198,200,460,1,1,61247181,411,-5.05,1.80,12,0.01,-133.00,373.00,1380,20240510,-51.38,644,20250311,4.19,1089,-38.38,20250207,644,4.19,20250311,1380,-51.38,20240510,644,4.19,20250311,0.02,N,083660,200,122 억,,112028,N,N,0,N,00,N
20250312,090651,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,675,13,2,1.96,1933593,2905,2.42,662,675,662,860,464,662,665.61,0.18,0,-368,686,674,659,647,632,666,639,122,198,200,460,1,1,61247181,413,-5.08,1.81,12,0.00,-133.00,373.00,1380,20240510,-51.09,644,20250311,4.81,1089,-38.02,20250207,644,4.81,20250311,1380,-51.09,20240510,644,4.81,20250311,0.02,N,083660,200,122 억,,112028,N,N,0,N,00,N
20250311,160642,57,100.00,KOSDAQ,신저가,화학,N,N,N,N, ,N,662,-4,5,-0.60,78808105,119850,177.94,666,671,644,865,467,666,657.56,0.14,0,27013,684,674,667,657,650,671,654,122,199,200,460,1,1,61247181,405,-4.98,1.77,12,0.20,-133.00,373.00,1380,20240510,-52.03,644,20250311,2.80,1089,-39.21,20250207,644,2.80,20250311,1380,-52.03,20240510,644,2.80,20250311,0.02,N,083660,200,122 억,,84916,N,N,0,N,00,N
20250311,150645,57,100.00,KOSDAQ,신저가,화학,N,N,N,N, ,N,666,0,3,0.00,78430103,119279,177.10,666,671,644,865,467,666,657.53,0.14,0,27019,684,674,667,657,650,671,654,122,199,200,460,1,1,61247181,408,-5.01,1.79,12,0.19,-133.00,373.00,1380,20240510,-51.74,644,20250311,3.42,1089,-38.84,20250207,644,3.42,20250311,1380,-51.74,20240510,644,3.42,20250311,0.02,N,083660,200,122 억,,84916,N,N,0,N,00,N
20250311,140645,57,100.00,KOSDAQ,신저가,화학,N,N,N,N, ,N,669,3,2,0.45,66245935,100808,149.67,666,671,644,865,467,666,657.15,0.14,0,15265,684,674,667,657,650,671,654,122,199,200,460,1,1,61247181,410,-5.03,1.79,12,0.16,-133.00,373.00,1380,20240510,-51.52,644,20250311,3.88,1089,-38.57,20250207,644,3.88,20250311,1380,-51.52,20240510,644,3.88,20250311,0.02,N,083660,200,122 억,,84916,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 160648 57 100.00 KOSDAQ 화학 N N N N N 661 -1 5 -0.15 28643928 43174 36.02 662 675 658 860 464 662 663.45 0.18 0 -781 686 674 659 647 632 666 639 122 198 200 460 1 1 61247181 405 -4.97 1.77 12 0.07 -133.00 373.00 1380 20240510 -52.10 644 20250311 2.64 1089 -39.30 20250207 644 2.64 20250311 1380 -52.10 20240510 644 2.64 20250311 0.02 N 083660 200 122 억 112028 N N 0 N 00 N
3 20250312 150650 57 100.00 KOSDAQ 화학 N N N N N 663 1 2 0.15 27152051 40917 34.14 662 675 658 860 464 662 663.59 0.18 0 -426 686 674 659 647 632 666 639 122 198 200 460 1 1 61247181 406 -4.98 1.78 12 0.07 -133.00 373.00 1380 20240510 -51.96 644 20250311 2.95 1089 -39.12 20250207 644 2.95 20250311 1380 -51.96 20240510 644 2.95 20250311 0.02 N 083660 200 122 억 112028 N N 0 N 00 N
4 20250312 140648 57 100.00 KOSDAQ 화학 N N N N N 664 2 2 0.30 25387249 38241 31.91 662 675 660 860 464 662 663.88 0.18 0 -493 686 674 659 647 632 666 639 122 198 200 460 1 1 61247181 407 -4.99 1.78 12 0.06 -133.00 373.00 1380 20240510 -51.88 644 20250311 3.11 1089 -39.03 20250207 644 3.11 20250311 1380 -51.88 20240510 644 3.11 20250311 0.02 N 083660 200 122 억 112028 N N 0 N 00 N
5 20250312 130647 57 100.00 KOSDAQ 화학 N N N N N 664 2 2 0.30 25374633 38222 31.89 662 675 660 860 464 662 663.88 0.18 0 -493 686 674 659 647 632 666 639 122 198 200 460 1 1 61247181 407 -4.99 1.78 12 0.06 -133.00 373.00 1380 20240510 -51.88 644 20250311 3.11 1089 -39.03 20250207 644 3.11 20250311 1380 -51.88 20240510 644 3.11 20250311 0.02 N 083660 200 122 억 112028 N N 0 N 00 N
6 20250312 120650 57 100.00 KOSDAQ 화학 N N N N N 660 -2 5 -0.30 20169181 30370 25.34 662 675 660 860 464 662 664.12 0.18 0 -491 686 674 659 647 632 666 639 122 198 200 460 1 1 61247181 404 -4.96 1.77 12 0.05 -133.00 373.00 1380 20240510 -52.17 644 20250311 2.48 1089 -39.39 20250207 644 2.48 20250311 1380 -52.17 20240510 644 2.48 20250311 0.02 N 083660 200 122 억 112028 N N 0 N 00 N
7 20250312 110645 57 100.00 KOSDAQ 화학 N N N N N 670 8 2 1.21 6421738 9630 8.03 662 675 662 860 464 662 666.85 0.18 0 -423 686 674 659 647 632 666 639 122 198 200 460 1 1 61247181 410 -5.04 1.80 12 0.02 -133.00 373.00 1380 20240510 -51.45 644 20250311 4.04 1089 -38.48 20250207 644 4.04 20250311 1380 -51.45 20240510 644 4.04 20250311 0.02 N 083660 200 122 억 112028 N N 0 N 00 N
8 20250312 100646 57 100.00 KOSDAQ 화학 N N N N N 671 9 2 1.36 5607572 8407 7.01 662 675 662 860 464 662 667.01 0.18 0 -380 686 674 659 647 632 666 639 122 198 200 460 1 1 61247181 411 -5.05 1.80 12 0.01 -133.00 373.00 1380 20240510 -51.38 644 20250311 4.19 1089 -38.38 20250207 644 4.19 20250311 1380 -51.38 20240510 644 4.19 20250311 0.02 N 083660 200 122 억 112028 N N 0 N 00 N
9 20250312 090651 57 100.00 KOSDAQ 화학 N N N N N 675 13 2 1.96 1933593 2905 2.42 662 675 662 860 464 662 665.61 0.18 0 -368 686 674 659 647 632 666 639 122 198 200 460 1 1 61247181 413 -5.08 1.81 12 0.00 -133.00 373.00 1380 20240510 -51.09 644 20250311 4.81 1089 -38.02 20250207 644 4.81 20250311 1380 -51.09 20240510 644 4.81 20250311 0.02 N 083660 200 122 억 112028 N N 0 N 00 N
10 20250311 160642 57 100.00 KOSDAQ 신저가 화학 N N N N N 662 -4 5 -0.60 78808105 119850 177.94 666 671 644 865 467 666 657.56 0.14 0 27013 684 674 667 657 650 671 654 122 199 200 460 1 1 61247181 405 -4.98 1.77 12 0.20 -133.00 373.00 1380 20240510 -52.03 644 20250311 2.80 1089 -39.21 20250207 644 2.80 20250311 1380 -52.03 20240510 644 2.80 20250311 0.02 N 083660 200 122 억 84916 N N 0 N 00 N
11 20250311 150645 57 100.00 KOSDAQ 신저가 화학 N N N N N 666 0 3 0.00 78430103 119279 177.10 666 671 644 865 467 666 657.53 0.14 0 27019 684 674 667 657 650 671 654 122 199 200 460 1 1 61247181 408 -5.01 1.79 12 0.19 -133.00 373.00 1380 20240510 -51.74 644 20250311 3.42 1089 -38.84 20250207 644 3.42 20250311 1380 -51.74 20240510 644 3.42 20250311 0.02 N 083660 200 122 억 84916 N N 0 N 00 N
12 20250311 140645 57 100.00 KOSDAQ 신저가 화학 N N N N N 669 3 2 0.45 66245935 100808 149.67 666 671 644 865 467 666 657.15 0.14 0 15265 684 674 667 657 650 671 654 122 199 200 460 1 1 61247181 410 -5.03 1.79 12 0.16 -133.00 373.00 1380 20240510 -51.52 644 20250311 3.88 1089 -38.57 20250207 644 3.88 20250311 1380 -51.52 20240510 644 3.88 20250311 0.02 N 083660 200 122 억 84916 N N 0 N 00 N