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

Update 2025-03-06 2977 top30,price

Browse Source
This commit is contained in:
ened
2025-03-06 18:11:45 +09:00
parent f315407e90
commit bf9eeb39e8
2977 changed files with 32064 additions and 2736 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
20250306,160636,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,682,16,2,2.40,86058036,125343,214.09,667,702,667,865,467,666,686.58,0.16,0,4555,690,678,664,652,638,684,658,122,199,200,460,1,1,61247181,418,-5.13,1.83,12,0.20,-133.00,373.00,1380,20240510,-50.58,650,20250221,4.92,1089,-37.37,20250207,650,4.92,20250221,1380,-50.58,20240510,650,4.92,20250221,0.02,N,083660,200,122 억,,99178,N,N,0,N,00,N
20250306,150636,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,681,15,2,2.25,84833798,123548,211.03,667,702,667,865,467,666,686.65,0.16,0,4739,690,678,664,652,638,684,658,122,199,200,460,1,1,61247181,417,-5.12,1.83,12,0.20,-133.00,373.00,1380,20240510,-50.65,650,20250221,4.77,1089,-37.47,20250207,650,4.77,20250221,1380,-50.65,20240510,650,4.77,20250221,0.02,N,083660,200,122 억,,99178,N,N,0,N,00,N
20250306,140635,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,685,19,2,2.85,82325365,119860,204.73,667,702,667,865,467,666,686.85,0.16,0,4147,690,678,664,652,638,684,658,122,199,200,460,1,1,61247181,420,-5.15,1.84,12,0.20,-133.00,373.00,1380,20240510,-50.36,650,20250221,5.38,1089,-37.10,20250207,650,5.38,20250221,1380,-50.36,20240510,650,5.38,20250221,0.02,N,083660,200,122 억,,99178,N,N,0,N,00,N
20250306,130636,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,690,24,2,3.60,78640047,114509,195.59,667,702,667,865,467,666,686.76,0.16,0,3555,690,678,664,652,638,684,658,122,199,200,460,1,1,61247181,423,-5.19,1.85,12,0.19,-133.00,373.00,1380,20240510,-50.00,650,20250221,6.15,1089,-36.64,20250207,650,6.15,20250221,1380,-50.00,20240510,650,6.15,20250221,0.02,N,083660,200,122 억,,99178,N,N,0,N,00,N
20250306,120635,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,690,24,2,3.60,76662081,111642,190.69,667,702,667,865,467,666,686.68,0.16,0,5435,690,678,664,652,638,684,658,122,199,200,460,1,1,61247181,423,-5.19,1.85,12,0.18,-133.00,373.00,1380,20240510,-50.00,650,20250221,6.15,1089,-36.64,20250207,650,6.15,20250221,1380,-50.00,20240510,650,6.15,20250221,0.02,N,083660,200,122 억,,99178,N,N,0,N,00,N
20250306,110633,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,682,16,2,2.40,61540091,89545,152.95,667,702,667,865,467,666,687.25,0.16,0,3987,690,678,664,652,638,684,658,122,199,200,460,1,1,61247181,418,-5.13,1.83,12,0.15,-133.00,373.00,1380,20240510,-50.58,650,20250221,4.92,1089,-37.37,20250207,650,4.92,20250221,1380,-50.58,20240510,650,4.92,20250221,0.02,N,083660,200,122 억,,99178,N,N,0,N,00,N
20250306,100635,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,688,22,2,3.30,47294498,68568,117.12,667,702,667,865,467,666,689.75,0.16,0,-3047,690,678,664,652,638,684,658,122,199,200,460,1,1,61247181,421,-5.17,1.84,12,0.11,-133.00,373.00,1380,20240510,-50.14,650,20250221,5.85,1089,-36.82,20250207,650,5.85,20250221,1380,-50.14,20240510,650,5.85,20250221,0.02,N,083660,200,122 억,,99178,N,N,0,N,00,N
20250306,090638,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,669,3,2,0.45,466998,692,1.18,667,682,667,865,467,666,674.85,0.16,0,0,690,678,664,652,638,684,658,122,199,200,460,1,1,61247181,410,-5.03,1.79,12,0.00,-133.00,373.00,1380,20240510,-51.52,650,20250221,2.92,1089,-38.57,20250207,650,2.92,20250221,1380,-51.52,20240510,650,2.92,20250221,0.02,N,083660,200,122 억,,99178,N,N,0,N,00,N
20250305,160629,57,100.00,KOSDAQ,신저가,화학,N,N,N,N, ,N,666,-3,5,-0.45,38680537,57998,78.90,650,676,650,869,469,669,666.94,0.16,0,-1301,688,678,669,659,650,674,655,122,200,200,460,1,1,61247181,408,-5.01,1.79,12,0.09,-133.00,373.00,1450,20240221,-54.07,650,20250305,2.46,1089,-38.84,20250207,650,2.46,20250305,1380,-51.74,20240510,650,2.46,20250305,0.02,N,083660,200,122 억,,100526,N,N,0,N,00,N
20250305,150631,57,100.00,KOSDAQ,신저가,화학,N,N,N,N, ,N,673,4,2,0.60,34163923,51219,69.68,650,676,650,869,469,669,667.02,0.16,0,-915,688,678,669,659,650,674,655,122,200,200,460,1,1,61247181,412,-5.06,1.80,12,0.08,-133.00,373.00,1450,20240221,-53.59,650,20250305,3.54,1089,-38.20,20250207,650,3.54,20250305,1380,-51.23,20240510,650,3.54,20250305,0.02,N,083660,200,122 억,,100526,N,N,0,N,00,N
20250305,140630,57,100.00,KOSDAQ,신저가,화학,N,N,N,N, ,N,676,7,2,1.05,32606577,48894,66.52,650,676,650,869,469,669,666.88,0.16,0,-1304,688,678,669,659,650,674,655,122,200,200,460,1,1,61247181,414,-5.08,1.81,12,0.08,-133.00,373.00,1450,20240221,-53.38,650,20250305,4.00,1089,-37.92,20250207,650,4.00,20250305,1380,-51.01,20240510,650,4.00,20250305,0.02,N,083660,200,122 억,,100526,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 20250306 160636 57 100.00 KOSDAQ 화학 N N N N N 682 16 2 2.40 86058036 125343 214.09 667 702 667 865 467 666 686.58 0.16 0 4555 690 678 664 652 638 684 658 122 199 200 460 1 1 61247181 418 -5.13 1.83 12 0.20 -133.00 373.00 1380 20240510 -50.58 650 20250221 4.92 1089 -37.37 20250207 650 4.92 20250221 1380 -50.58 20240510 650 4.92 20250221 0.02 N 083660 200 122 억 99178 N N 0 N 00 N
3 20250306 150636 57 100.00 KOSDAQ 화학 N N N N N 681 15 2 2.25 84833798 123548 211.03 667 702 667 865 467 666 686.65 0.16 0 4739 690 678 664 652 638 684 658 122 199 200 460 1 1 61247181 417 -5.12 1.83 12 0.20 -133.00 373.00 1380 20240510 -50.65 650 20250221 4.77 1089 -37.47 20250207 650 4.77 20250221 1380 -50.65 20240510 650 4.77 20250221 0.02 N 083660 200 122 억 99178 N N 0 N 00 N
4 20250306 140635 57 100.00 KOSDAQ 화학 N N N N N 685 19 2 2.85 82325365 119860 204.73 667 702 667 865 467 666 686.85 0.16 0 4147 690 678 664 652 638 684 658 122 199 200 460 1 1 61247181 420 -5.15 1.84 12 0.20 -133.00 373.00 1380 20240510 -50.36 650 20250221 5.38 1089 -37.10 20250207 650 5.38 20250221 1380 -50.36 20240510 650 5.38 20250221 0.02 N 083660 200 122 억 99178 N N 0 N 00 N
5 20250306 130636 57 100.00 KOSDAQ 화학 N N N N N 690 24 2 3.60 78640047 114509 195.59 667 702 667 865 467 666 686.76 0.16 0 3555 690 678 664 652 638 684 658 122 199 200 460 1 1 61247181 423 -5.19 1.85 12 0.19 -133.00 373.00 1380 20240510 -50.00 650 20250221 6.15 1089 -36.64 20250207 650 6.15 20250221 1380 -50.00 20240510 650 6.15 20250221 0.02 N 083660 200 122 억 99178 N N 0 N 00 N
6 20250306 120635 57 100.00 KOSDAQ 화학 N N N N N 690 24 2 3.60 76662081 111642 190.69 667 702 667 865 467 666 686.68 0.16 0 5435 690 678 664 652 638 684 658 122 199 200 460 1 1 61247181 423 -5.19 1.85 12 0.18 -133.00 373.00 1380 20240510 -50.00 650 20250221 6.15 1089 -36.64 20250207 650 6.15 20250221 1380 -50.00 20240510 650 6.15 20250221 0.02 N 083660 200 122 억 99178 N N 0 N 00 N
7 20250306 110633 57 100.00 KOSDAQ 화학 N N N N N 682 16 2 2.40 61540091 89545 152.95 667 702 667 865 467 666 687.25 0.16 0 3987 690 678 664 652 638 684 658 122 199 200 460 1 1 61247181 418 -5.13 1.83 12 0.15 -133.00 373.00 1380 20240510 -50.58 650 20250221 4.92 1089 -37.37 20250207 650 4.92 20250221 1380 -50.58 20240510 650 4.92 20250221 0.02 N 083660 200 122 억 99178 N N 0 N 00 N
8 20250306 100635 57 100.00 KOSDAQ 화학 N N N N N 688 22 2 3.30 47294498 68568 117.12 667 702 667 865 467 666 689.75 0.16 0 -3047 690 678 664 652 638 684 658 122 199 200 460 1 1 61247181 421 -5.17 1.84 12 0.11 -133.00 373.00 1380 20240510 -50.14 650 20250221 5.85 1089 -36.82 20250207 650 5.85 20250221 1380 -50.14 20240510 650 5.85 20250221 0.02 N 083660 200 122 억 99178 N N 0 N 00 N
9 20250306 090638 57 100.00 KOSDAQ 화학 N N N N N 669 3 2 0.45 466998 692 1.18 667 682 667 865 467 666 674.85 0.16 0 0 690 678 664 652 638 684 658 122 199 200 460 1 1 61247181 410 -5.03 1.79 12 0.00 -133.00 373.00 1380 20240510 -51.52 650 20250221 2.92 1089 -38.57 20250207 650 2.92 20250221 1380 -51.52 20240510 650 2.92 20250221 0.02 N 083660 200 122 억 99178 N N 0 N 00 N
10 20250305 160629 57 100.00 KOSDAQ 신저가 화학 N N N N N 666 -3 5 -0.45 38680537 57998 78.90 650 676 650 869 469 669 666.94 0.16 0 -1301 688 678 669 659 650 674 655 122 200 200 460 1 1 61247181 408 -5.01 1.79 12 0.09 -133.00 373.00 1450 20240221 -54.07 650 20250305 2.46 1089 -38.84 20250207 650 2.46 20250305 1380 -51.74 20240510 650 2.46 20250305 0.02 N 083660 200 122 억 100526 N N 0 N 00 N
11 20250305 150631 57 100.00 KOSDAQ 신저가 화학 N N N N N 673 4 2 0.60 34163923 51219 69.68 650 676 650 869 469 669 667.02 0.16 0 -915 688 678 669 659 650 674 655 122 200 200 460 1 1 61247181 412 -5.06 1.80 12 0.08 -133.00 373.00 1450 20240221 -53.59 650 20250305 3.54 1089 -38.20 20250207 650 3.54 20250305 1380 -51.23 20240510 650 3.54 20250305 0.02 N 083660 200 122 억 100526 N N 0 N 00 N
12 20250305 140630 57 100.00 KOSDAQ 신저가 화학 N N N N N 676 7 2 1.05 32606577 48894 66.52 650 676 650 869 469 669 666.88 0.16 0 -1304 688 678 669 659 650 674 655 122 200 200 460 1 1 61247181 414 -5.08 1.81 12 0.08 -133.00 373.00 1450 20240221 -53.38 650 20250305 4.00 1089 -37.92 20250207 650 4.00 20250305 1380 -51.01 20240510 650 4.00 20250305 0.02 N 083660 200 122 억 100526 N N 0 N 00 N