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

Update 2025-03-18 2979 top30,price

Browse Source
This commit is contained in:
ened
2025-03-18 18:11:59 +09:00
parent 5220df7c6a
commit 3331b58223
2979 changed files with 32083 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
20250318,160657,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1214,-26,5,-2.10,7671776,6291,180.36,1224,1253,1207,1612,868,1240,1219.48,0.09,0,-706,1276,1257,1241,1222,1206,1257,1222,107,372,500,890,1,1,21340329,259,-67.44,1.89,12,0.03,-18.00,643.00,2200,20240322,-44.82,1121,20241209,8.30,1593,-23.79,20250109,1175,3.32,20250311,2200,-44.82,20240322,1121,8.30,20241209,0.47,N,083470,500,106 억,,19254,N,N,0,N,00,N
20250318,150700,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1229,-11,5,-0.89,7210456,5911,169.47,1224,1253,1207,1612,868,1240,1219.84,0.09,0,-706,1276,1257,1241,1222,1206,1257,1222,107,372,500,890,1,1,21340329,262,-68.28,1.91,12,0.03,-18.00,643.00,2200,20240322,-44.14,1121,20241209,9.63,1593,-22.85,20250109,1175,4.60,20250311,2200,-44.14,20240322,1121,9.63,20241209,0.47,N,083470,500,106 억,,19254,N,N,0,N,00,N
20250318,140658,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1221,-19,5,-1.53,5967462,4888,140.14,1224,1253,1207,1612,868,1240,1220.84,0.09,0,-703,1276,1257,1241,1222,1206,1257,1222,107,372,500,890,1,1,21340329,261,-67.83,1.90,12,0.02,-18.00,643.00,2200,20240322,-44.50,1121,20241209,8.92,1593,-23.35,20250109,1175,3.91,20250311,2200,-44.50,20240322,1121,8.92,20241209,0.47,N,083470,500,106 억,,19254,N,N,0,N,00,N
20250318,130657,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1216,-24,5,-1.94,3536252,2893,82.94,1224,1253,1207,1612,868,1240,1222.35,0.09,0,-306,1276,1257,1241,1222,1206,1257,1222,107,372,500,890,1,1,21340329,259,-67.56,1.89,12,0.01,-18.00,643.00,2200,20240322,-44.73,1121,20241209,8.47,1593,-23.67,20250109,1175,3.49,20250311,2200,-44.73,20240322,1121,8.47,20241209,0.47,N,083470,500,106 억,,19254,N,N,0,N,00,N
20250318,120659,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1220,-20,5,-1.61,3250031,2658,76.20,1224,1253,1207,1612,868,1240,1222.74,0.09,0,-245,1276,1257,1241,1222,1206,1257,1222,107,372,500,890,1,1,21340329,260,-67.78,1.90,12,0.01,-18.00,643.00,2200,20240322,-44.55,1121,20241209,8.83,1593,-23.41,20250109,1175,3.83,20250311,2200,-44.55,20240322,1121,8.83,20241209,0.47,N,083470,500,106 억,,19254,N,N,0,N,00,N
20250318,110656,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1242,2,2,0.16,3248811,2657,76.18,1224,1253,1207,1612,868,1240,1222.74,0.09,0,-245,1276,1257,1241,1222,1206,1257,1222,107,372,500,890,1,1,21340329,265,-69.00,1.93,12,0.01,-18.00,643.00,2200,20240322,-43.55,1121,20241209,10.79,1593,-22.03,20250109,1175,5.70,20250311,2200,-43.55,20240322,1121,10.79,20241209,0.47,N,083470,500,106 억,,19254,N,N,0,N,00,N
20250318,100659,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1253,13,2,1.05,3216519,2631,75.43,1224,1253,1207,1612,868,1240,1222.55,0.09,0,-219,1276,1257,1241,1222,1206,1257,1222,107,372,500,890,1,1,21340329,267,-69.61,1.95,12,0.01,-18.00,643.00,2200,20240322,-43.05,1121,20241209,11.78,1593,-21.34,20250109,1175,6.64,20250311,2200,-43.05,20240322,1121,11.78,20241209,0.47,N,083470,500,106 억,,19254,N,N,0,N,00,N
20250318,090701,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1224,-16,5,-1.29,323119,264,7.57,1224,1224,1223,1612,868,1240,1223.94,0.09,0,-41,1276,1257,1241,1222,1206,1257,1222,107,372,500,890,1,1,21340329,261,-68.00,1.90,12,0.00,-18.00,643.00,2200,20240322,-44.36,1121,20241209,9.19,1593,-23.16,20250109,1175,4.17,20250311,2200,-44.36,20240322,1121,9.19,20241209,0.47,N,083470,500,106 억,,19254,N,N,0,N,00,N
20250317,160656,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1240,-10,5,-0.80,4322785,3488,110.07,1240,1260,1225,1625,875,1250,1239.33,0.09,0,180,1289,1269,1245,1225,1201,1279,1235,107,375,500,900,1,1,21340329,265,-68.89,1.93,12,0.02,-18.00,643.00,2200,20240322,-43.64,1121,20241209,10.62,1593,-22.16,20250109,1175,5.53,20250311,2200,-43.64,20240322,1121,10.62,20241209,0.47,N,083470,500,106 억,,19074,N,N,0,N,00,N
20250317,150656,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1245,-5,5,-0.40,3824305,3086,97.38,1240,1260,1225,1625,875,1250,1239.24,0.09,0,264,1289,1269,1245,1225,1201,1279,1235,107,375,500,900,1,1,21340329,266,-69.17,1.94,12,0.01,-18.00,643.00,2200,20240322,-43.41,1121,20241209,11.06,1593,-21.85,20250109,1175,5.96,20250311,2200,-43.41,20240322,1121,11.06,20241209,0.47,N,083470,500,106 억,,19074,N,N,0,N,00,N
20250317,140657,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1244,-6,5,-0.48,2377386,1913,60.37,1240,1260,1240,1625,875,1250,1242.75,0.09,0,226,1289,1269,1245,1225,1201,1279,1235,107,375,500,900,1,1,21340329,265,-69.11,1.93,12,0.01,-18.00,643.00,2200,20240322,-43.45,1121,20241209,10.97,1593,-21.91,20250109,1175,5.87,20250311,2200,-43.45,20240322,1121,10.97,20241209,0.47,N,083470,500,106 억,,19074,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 20250318 160657 57 100.00 KOSDAQ 화학 N N N N N 1214 -26 5 -2.10 7671776 6291 180.36 1224 1253 1207 1612 868 1240 1219.48 0.09 0 -706 1276 1257 1241 1222 1206 1257 1222 107 372 500 890 1 1 21340329 259 -67.44 1.89 12 0.03 -18.00 643.00 2200 20240322 -44.82 1121 20241209 8.30 1593 -23.79 20250109 1175 3.32 20250311 2200 -44.82 20240322 1121 8.30 20241209 0.47 N 083470 500 106 억 19254 N N 0 N 00 N
3 20250318 150700 57 100.00 KOSDAQ 화학 N N N N N 1229 -11 5 -0.89 7210456 5911 169.47 1224 1253 1207 1612 868 1240 1219.84 0.09 0 -706 1276 1257 1241 1222 1206 1257 1222 107 372 500 890 1 1 21340329 262 -68.28 1.91 12 0.03 -18.00 643.00 2200 20240322 -44.14 1121 20241209 9.63 1593 -22.85 20250109 1175 4.60 20250311 2200 -44.14 20240322 1121 9.63 20241209 0.47 N 083470 500 106 억 19254 N N 0 N 00 N
4 20250318 140658 57 100.00 KOSDAQ 화학 N N N N N 1221 -19 5 -1.53 5967462 4888 140.14 1224 1253 1207 1612 868 1240 1220.84 0.09 0 -703 1276 1257 1241 1222 1206 1257 1222 107 372 500 890 1 1 21340329 261 -67.83 1.90 12 0.02 -18.00 643.00 2200 20240322 -44.50 1121 20241209 8.92 1593 -23.35 20250109 1175 3.91 20250311 2200 -44.50 20240322 1121 8.92 20241209 0.47 N 083470 500 106 억 19254 N N 0 N 00 N
5 20250318 130657 57 100.00 KOSDAQ 화학 N N N N N 1216 -24 5 -1.94 3536252 2893 82.94 1224 1253 1207 1612 868 1240 1222.35 0.09 0 -306 1276 1257 1241 1222 1206 1257 1222 107 372 500 890 1 1 21340329 259 -67.56 1.89 12 0.01 -18.00 643.00 2200 20240322 -44.73 1121 20241209 8.47 1593 -23.67 20250109 1175 3.49 20250311 2200 -44.73 20240322 1121 8.47 20241209 0.47 N 083470 500 106 억 19254 N N 0 N 00 N
6 20250318 120659 57 100.00 KOSDAQ 화학 N N N N N 1220 -20 5 -1.61 3250031 2658 76.20 1224 1253 1207 1612 868 1240 1222.74 0.09 0 -245 1276 1257 1241 1222 1206 1257 1222 107 372 500 890 1 1 21340329 260 -67.78 1.90 12 0.01 -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 0.47 N 083470 500 106 억 19254 N N 0 N 00 N
7 20250318 110656 57 100.00 KOSDAQ 화학 N N N N N 1242 2 2 0.16 3248811 2657 76.18 1224 1253 1207 1612 868 1240 1222.74 0.09 0 -245 1276 1257 1241 1222 1206 1257 1222 107 372 500 890 1 1 21340329 265 -69.00 1.93 12 0.01 -18.00 643.00 2200 20240322 -43.55 1121 20241209 10.79 1593 -22.03 20250109 1175 5.70 20250311 2200 -43.55 20240322 1121 10.79 20241209 0.47 N 083470 500 106 억 19254 N N 0 N 00 N
8 20250318 100659 57 100.00 KOSDAQ 화학 N N N N N 1253 13 2 1.05 3216519 2631 75.43 1224 1253 1207 1612 868 1240 1222.55 0.09 0 -219 1276 1257 1241 1222 1206 1257 1222 107 372 500 890 1 1 21340329 267 -69.61 1.95 12 0.01 -18.00 643.00 2200 20240322 -43.05 1121 20241209 11.78 1593 -21.34 20250109 1175 6.64 20250311 2200 -43.05 20240322 1121 11.78 20241209 0.47 N 083470 500 106 억 19254 N N 0 N 00 N
9 20250318 090701 57 100.00 KOSDAQ 화학 N N N N N 1224 -16 5 -1.29 323119 264 7.57 1224 1224 1223 1612 868 1240 1223.94 0.09 0 -41 1276 1257 1241 1222 1206 1257 1222 107 372 500 890 1 1 21340329 261 -68.00 1.90 12 0.00 -18.00 643.00 2200 20240322 -44.36 1121 20241209 9.19 1593 -23.16 20250109 1175 4.17 20250311 2200 -44.36 20240322 1121 9.19 20241209 0.47 N 083470 500 106 억 19254 N N 0 N 00 N
10 20250317 160656 57 100.00 KOSDAQ 화학 N N N N N 1240 -10 5 -0.80 4322785 3488 110.07 1240 1260 1225 1625 875 1250 1239.33 0.09 0 180 1289 1269 1245 1225 1201 1279 1235 107 375 500 900 1 1 21340329 265 -68.89 1.93 12 0.02 -18.00 643.00 2200 20240322 -43.64 1121 20241209 10.62 1593 -22.16 20250109 1175 5.53 20250311 2200 -43.64 20240322 1121 10.62 20241209 0.47 N 083470 500 106 억 19074 N N 0 N 00 N
11 20250317 150656 57 100.00 KOSDAQ 화학 N N N N N 1245 -5 5 -0.40 3824305 3086 97.38 1240 1260 1225 1625 875 1250 1239.24 0.09 0 264 1289 1269 1245 1225 1201 1279 1235 107 375 500 900 1 1 21340329 266 -69.17 1.94 12 0.01 -18.00 643.00 2200 20240322 -43.41 1121 20241209 11.06 1593 -21.85 20250109 1175 5.96 20250311 2200 -43.41 20240322 1121 11.06 20241209 0.47 N 083470 500 106 억 19074 N N 0 N 00 N
12 20250317 140657 57 100.00 KOSDAQ 화학 N N N N N 1244 -6 5 -0.48 2377386 1913 60.37 1240 1260 1240 1625 875 1250 1242.75 0.09 0 226 1289 1269 1245 1225 1201 1279 1235 107 375 500 900 1 1 21340329 265 -69.11 1.93 12 0.01 -18.00 643.00 2200 20240322 -43.45 1121 20241209 10.97 1593 -21.91 20250109 1175 5.87 20250311 2200 -43.45 20240322 1121 10.97 20241209 0.47 N 083470 500 106 억 19074 N N 0 N 00 N