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
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
20250318,160658,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,652,-6,5,-0.91,50074444,75779,119.09,652,669,652,855,461,658,660.80,0.21,0,8237,691,674,663,646,635,669,641,122,197,200,460,1,1,61247181,399,-6.65,2.34,12,0.12,-98.00,279.00,1380,20240510,-52.75,644,20250311,1.24,1089,-40.13,20250207,644,1.24,20250311,1380,-52.75,20240510,644,1.24,20250311,0.02,N,083660,200,122 억,,127090,N,N,0,N,00,N
20250318,150702,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,658,0,3,0.00,45728416,69121,108.63,652,669,652,855,461,658,661.57,0.21,0,8449,691,674,663,646,635,669,641,122,197,200,460,1,1,61247181,403,-6.71,2.36,12,0.11,-98.00,279.00,1380,20240510,-52.32,644,20250311,2.17,1089,-39.58,20250207,644,2.17,20250311,1380,-52.32,20240510,644,2.17,20250311,0.02,N,083660,200,122 억,,127090,N,N,0,N,00,N
20250318,140700,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,661,3,2,0.46,41390676,62497,98.22,652,669,652,855,461,658,662.28,0.21,0,8441,691,674,663,646,635,669,641,122,197,200,460,1,1,61247181,405,-6.74,2.37,12,0.10,-98.00,279.00,1380,20240510,-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,,127090,N,N,0,N,00,N
20250318,130659,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,665,7,2,1.06,37764685,56978,89.55,652,669,652,855,461,658,662.79,0.21,0,9107,691,674,663,646,635,669,641,122,197,200,460,1,1,61247181,407,-6.79,2.38,12,0.09,-98.00,279.00,1380,20240510,-51.81,644,20250311,3.26,1089,-38.93,20250207,644,3.26,20250311,1380,-51.81,20240510,644,3.26,20250311,0.02,N,083660,200,122 억,,127090,N,N,0,N,00,N
20250318,120700,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,658,0,3,0.00,30784031,46400,72.92,652,669,652,855,461,658,663.45,0.21,0,9230,691,674,663,646,635,669,641,122,197,200,460,1,1,61247181,403,-6.71,2.36,12,0.08,-98.00,279.00,1380,20240510,-52.32,644,20250311,2.17,1089,-39.58,20250207,644,2.17,20250311,1380,-52.32,20240510,644,2.17,20250311,0.02,N,083660,200,122 억,,127090,N,N,0,N,00,N
20250318,110658,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,666,8,2,1.22,25403327,38252,60.12,652,669,652,855,461,658,664.10,0.21,0,11133,691,674,663,646,635,669,641,122,197,200,460,1,1,61247181,408,-6.80,2.39,12,0.06,-98.00,279.00,1380,20240510,-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,,127090,N,N,0,N,00,N
20250318,100701,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,662,4,2,0.61,19100454,28713,45.12,652,669,652,855,461,658,665.22,0.21,0,10865,691,674,663,646,635,669,641,122,197,200,460,1,1,61247181,405,-6.76,2.37,12,0.05,-98.00,279.00,1380,20240510,-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,,127090,N,N,0,N,00,N
20250318,090702,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,668,10,2,1.52,11263398,16904,26.57,652,669,652,855,461,658,666.32,0.21,0,11664,691,674,663,646,635,669,641,122,197,200,460,1,1,61247181,409,-6.82,2.39,12,0.03,-98.00,279.00,1380,20240510,-51.59,644,20250311,3.73,1089,-38.66,20250207,644,3.73,20250311,1380,-51.59,20240510,644,3.73,20250311,0.02,N,083660,200,122 억,,127090,N,N,0,N,00,N
20250317,160658,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,658,-2,5,-0.30,41697070,63277,148.00,665,680,652,858,462,660,658.96,0.22,0,-8719,690,674,663,647,636,683,656,122,198,200,460,1,1,61247181,403,-6.71,2.36,12,0.10,-98.00,279.00,1380,20240510,-52.32,644,20250311,2.17,1089,-39.58,20250207,644,2.17,20250311,1380,-52.32,20240510,644,2.17,20250311,0.02,N,083660,200,122 억,,135809,N,N,0,N,00,N
20250317,150657,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,657,-3,5,-0.45,40354773,61237,143.23,665,680,652,858,462,660,658.99,0.22,0,-8370,690,674,663,647,636,683,656,122,198,200,460,1,1,61247181,402,-6.70,2.35,12,0.10,-98.00,279.00,1380,20240510,-52.39,644,20250311,2.02,1089,-39.67,20250207,644,2.02,20250311,1380,-52.39,20240510,644,2.02,20250311,0.02,N,083660,200,122 억,,135809,N,N,0,N,00,N
20250317,140658,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,658,-2,5,-0.30,36540575,55398,129.57,665,680,652,858,462,660,659.60,0.22,0,-9079,690,674,663,647,636,683,656,122,198,200,460,1,1,61247181,403,-6.71,2.36,12,0.09,-98.00,279.00,1380,20240510,-52.32,644,20250311,2.17,1089,-39.58,20250207,644,2.17,20250311,1380,-52.32,20240510,644,2.17,20250311,0.02,N,083660,200,122 억,,135809,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 160658 57 100.00 KOSDAQ 화학 N N N N N 652 -6 5 -0.91 50074444 75779 119.09 652 669 652 855 461 658 660.80 0.21 0 8237 691 674 663 646 635 669 641 122 197 200 460 1 1 61247181 399 -6.65 2.34 12 0.12 -98.00 279.00 1380 20240510 -52.75 644 20250311 1.24 1089 -40.13 20250207 644 1.24 20250311 1380 -52.75 20240510 644 1.24 20250311 0.02 N 083660 200 122 억 127090 N N 0 N 00 N
3 20250318 150702 57 100.00 KOSDAQ 화학 N N N N N 658 0 3 0.00 45728416 69121 108.63 652 669 652 855 461 658 661.57 0.21 0 8449 691 674 663 646 635 669 641 122 197 200 460 1 1 61247181 403 -6.71 2.36 12 0.11 -98.00 279.00 1380 20240510 -52.32 644 20250311 2.17 1089 -39.58 20250207 644 2.17 20250311 1380 -52.32 20240510 644 2.17 20250311 0.02 N 083660 200 122 억 127090 N N 0 N 00 N
4 20250318 140700 57 100.00 KOSDAQ 화학 N N N N N 661 3 2 0.46 41390676 62497 98.22 652 669 652 855 461 658 662.28 0.21 0 8441 691 674 663 646 635 669 641 122 197 200 460 1 1 61247181 405 -6.74 2.37 12 0.10 -98.00 279.00 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 127090 N N 0 N 00 N
5 20250318 130659 57 100.00 KOSDAQ 화학 N N N N N 665 7 2 1.06 37764685 56978 89.55 652 669 652 855 461 658 662.79 0.21 0 9107 691 674 663 646 635 669 641 122 197 200 460 1 1 61247181 407 -6.79 2.38 12 0.09 -98.00 279.00 1380 20240510 -51.81 644 20250311 3.26 1089 -38.93 20250207 644 3.26 20250311 1380 -51.81 20240510 644 3.26 20250311 0.02 N 083660 200 122 억 127090 N N 0 N 00 N
6 20250318 120700 57 100.00 KOSDAQ 화학 N N N N N 658 0 3 0.00 30784031 46400 72.92 652 669 652 855 461 658 663.45 0.21 0 9230 691 674 663 646 635 669 641 122 197 200 460 1 1 61247181 403 -6.71 2.36 12 0.08 -98.00 279.00 1380 20240510 -52.32 644 20250311 2.17 1089 -39.58 20250207 644 2.17 20250311 1380 -52.32 20240510 644 2.17 20250311 0.02 N 083660 200 122 억 127090 N N 0 N 00 N
7 20250318 110658 57 100.00 KOSDAQ 화학 N N N N N 666 8 2 1.22 25403327 38252 60.12 652 669 652 855 461 658 664.10 0.21 0 11133 691 674 663 646 635 669 641 122 197 200 460 1 1 61247181 408 -6.80 2.39 12 0.06 -98.00 279.00 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 127090 N N 0 N 00 N
8 20250318 100701 57 100.00 KOSDAQ 화학 N N N N N 662 4 2 0.61 19100454 28713 45.12 652 669 652 855 461 658 665.22 0.21 0 10865 691 674 663 646 635 669 641 122 197 200 460 1 1 61247181 405 -6.76 2.37 12 0.05 -98.00 279.00 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 127090 N N 0 N 00 N
9 20250318 090702 57 100.00 KOSDAQ 화학 N N N N N 668 10 2 1.52 11263398 16904 26.57 652 669 652 855 461 658 666.32 0.21 0 11664 691 674 663 646 635 669 641 122 197 200 460 1 1 61247181 409 -6.82 2.39 12 0.03 -98.00 279.00 1380 20240510 -51.59 644 20250311 3.73 1089 -38.66 20250207 644 3.73 20250311 1380 -51.59 20240510 644 3.73 20250311 0.02 N 083660 200 122 억 127090 N N 0 N 00 N
10 20250317 160658 57 100.00 KOSDAQ 화학 N N N N N 658 -2 5 -0.30 41697070 63277 148.00 665 680 652 858 462 660 658.96 0.22 0 -8719 690 674 663 647 636 683 656 122 198 200 460 1 1 61247181 403 -6.71 2.36 12 0.10 -98.00 279.00 1380 20240510 -52.32 644 20250311 2.17 1089 -39.58 20250207 644 2.17 20250311 1380 -52.32 20240510 644 2.17 20250311 0.02 N 083660 200 122 억 135809 N N 0 N 00 N
11 20250317 150657 57 100.00 KOSDAQ 화학 N N N N N 657 -3 5 -0.45 40354773 61237 143.23 665 680 652 858 462 660 658.99 0.22 0 -8370 690 674 663 647 636 683 656 122 198 200 460 1 1 61247181 402 -6.70 2.35 12 0.10 -98.00 279.00 1380 20240510 -52.39 644 20250311 2.02 1089 -39.67 20250207 644 2.02 20250311 1380 -52.39 20240510 644 2.02 20250311 0.02 N 083660 200 122 억 135809 N N 0 N 00 N
12 20250317 140658 57 100.00 KOSDAQ 화학 N N N N N 658 -2 5 -0.30 36540575 55398 129.57 665 680 652 858 462 660 659.60 0.22 0 -9079 690 674 663 647 636 683 656 122 198 200 460 1 1 61247181 403 -6.71 2.36 12 0.09 -98.00 279.00 1380 20240510 -52.32 644 20250311 2.17 1089 -39.58 20250207 644 2.17 20250311 1380 -52.32 20240510 644 2.17 20250311 0.02 N 083660 200 122 억 135809 N N 0 N 00 N