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

Update 2025-03-13 2979 top30,price

Browse Source
This commit is contained in:
ened
2025-03-13 18:11:53 +09:00
parent 872b2d58d1
commit d34c2f2a5f
2979 changed files with 32097 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
20250313,160650,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1266,34,2,2.76,13823139,11081,80.65,1232,1268,1232,1601,863,1232,1247.46,0.05,0,1082,1258,1244,1218,1204,1178,1252,1212,107,369,500,880,1,1,21340329,270,-70.33,1.97,12,0.05,-18.00,643.00,2200,20240322,-42.45,1121,20241209,12.93,1593,-20.53,20250109,1175,7.74,20250311,2200,-42.45,20240322,1121,12.93,20241209,0.47,N,083470,500,106 억,,11093,N,N,0,N,00,N
20250313,150651,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1266,34,2,2.76,13778999,11046,80.39,1232,1268,1232,1601,863,1232,1247.42,0.05,0,1072,1258,1244,1218,1204,1178,1252,1212,107,369,500,880,1,1,21340329,270,-70.33,1.97,12,0.05,-18.00,643.00,2200,20240322,-42.45,1121,20241209,12.93,1593,-20.53,20250109,1175,7.74,20250311,2200,-42.45,20240322,1121,12.93,20241209,0.47,N,083470,500,106 억,,11093,N,N,0,N,00,N
20250313,140650,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1248,16,2,1.30,6009887,4854,35.33,1232,1250,1232,1601,863,1232,1238.13,0.05,0,1076,1258,1244,1218,1204,1178,1252,1212,107,369,500,880,1,1,21340329,266,-69.33,1.94,12,0.02,-18.00,643.00,2200,20240322,-43.27,1121,20241209,11.33,1593,-21.66,20250109,1175,6.21,20250311,2200,-43.27,20240322,1121,11.33,20241209,0.47,N,083470,500,106 억,,11093,N,N,0,N,00,N
20250313,130650,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1249,17,2,1.38,5962463,4816,35.05,1232,1250,1232,1601,863,1232,1238.05,0.05,0,1076,1258,1244,1218,1204,1178,1252,1212,107,369,500,880,1,1,21340329,267,-69.39,1.94,12,0.02,-18.00,643.00,2200,20240322,-43.23,1121,20241209,11.42,1593,-21.59,20250109,1175,6.30,20250311,2200,-43.23,20240322,1121,11.42,20241209,0.47,N,083470,500,106 억,,11093,N,N,0,N,00,N
20250313,120650,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1235,3,2,0.24,3271370,2647,19.26,1232,1241,1232,1601,863,1232,1235.88,0.05,0,1025,1258,1244,1218,1204,1178,1252,1212,107,369,500,880,1,1,21340329,264,-68.61,1.92,12,0.01,-18.00,643.00,2200,20240322,-43.86,1121,20241209,10.17,1593,-22.47,20250109,1175,5.11,20250311,2200,-43.86,20240322,1121,10.17,20241209,0.47,N,083470,500,106 억,,11093,N,N,0,N,00,N
20250313,110649,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1235,3,2,0.24,2779840,2249,16.37,1232,1241,1232,1601,863,1232,1236.03,0.05,0,826,1258,1244,1218,1204,1178,1252,1212,107,369,500,880,1,1,21340329,264,-68.61,1.92,12,0.01,-18.00,643.00,2200,20240322,-43.86,1121,20241209,10.17,1593,-22.47,20250109,1175,5.11,20250311,2200,-43.86,20240322,1121,10.17,20241209,0.47,N,083470,500,106 억,,11093,N,N,0,N,00,N
20250313,100649,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1240,8,2,0.65,2743890,2220,16.16,1232,1241,1232,1601,863,1232,1235.99,0.05,0,826,1258,1244,1218,1204,1178,1252,1212,107,369,500,880,1,1,21340329,265,-68.89,1.93,12,0.01,-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,,11093,N,N,0,N,00,N
20250313,090651,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1232,0,3,0.00,261184,212,1.54,1232,1232,1232,1601,863,1232,1232.00,0.05,0,80,1258,1244,1218,1204,1178,1252,1212,107,369,500,880,1,1,21340329,263,-68.44,1.92,12,0.00,-18.00,643.00,2200,20240322,-44.00,1121,20241209,9.90,1593,-22.66,20250109,1175,4.85,20250311,2200,-44.00,20240322,1121,9.90,20241209,0.47,N,083470,500,106 억,,11093,N,N,0,N,00,N
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
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 20250313 160650 57 100.00 KOSDAQ 화학 N N N N N 1266 34 2 2.76 13823139 11081 80.65 1232 1268 1232 1601 863 1232 1247.46 0.05 0 1082 1258 1244 1218 1204 1178 1252 1212 107 369 500 880 1 1 21340329 270 -70.33 1.97 12 0.05 -18.00 643.00 2200 20240322 -42.45 1121 20241209 12.93 1593 -20.53 20250109 1175 7.74 20250311 2200 -42.45 20240322 1121 12.93 20241209 0.47 N 083470 500 106 억 11093 N N 0 N 00 N
3 20250313 150651 57 100.00 KOSDAQ 화학 N N N N N 1266 34 2 2.76 13778999 11046 80.39 1232 1268 1232 1601 863 1232 1247.42 0.05 0 1072 1258 1244 1218 1204 1178 1252 1212 107 369 500 880 1 1 21340329 270 -70.33 1.97 12 0.05 -18.00 643.00 2200 20240322 -42.45 1121 20241209 12.93 1593 -20.53 20250109 1175 7.74 20250311 2200 -42.45 20240322 1121 12.93 20241209 0.47 N 083470 500 106 억 11093 N N 0 N 00 N
4 20250313 140650 57 100.00 KOSDAQ 화학 N N N N N 1248 16 2 1.30 6009887 4854 35.33 1232 1250 1232 1601 863 1232 1238.13 0.05 0 1076 1258 1244 1218 1204 1178 1252 1212 107 369 500 880 1 1 21340329 266 -69.33 1.94 12 0.02 -18.00 643.00 2200 20240322 -43.27 1121 20241209 11.33 1593 -21.66 20250109 1175 6.21 20250311 2200 -43.27 20240322 1121 11.33 20241209 0.47 N 083470 500 106 억 11093 N N 0 N 00 N
5 20250313 130650 57 100.00 KOSDAQ 화학 N N N N N 1249 17 2 1.38 5962463 4816 35.05 1232 1250 1232 1601 863 1232 1238.05 0.05 0 1076 1258 1244 1218 1204 1178 1252 1212 107 369 500 880 1 1 21340329 267 -69.39 1.94 12 0.02 -18.00 643.00 2200 20240322 -43.23 1121 20241209 11.42 1593 -21.59 20250109 1175 6.30 20250311 2200 -43.23 20240322 1121 11.42 20241209 0.47 N 083470 500 106 억 11093 N N 0 N 00 N
6 20250313 120650 57 100.00 KOSDAQ 화학 N N N N N 1235 3 2 0.24 3271370 2647 19.26 1232 1241 1232 1601 863 1232 1235.88 0.05 0 1025 1258 1244 1218 1204 1178 1252 1212 107 369 500 880 1 1 21340329 264 -68.61 1.92 12 0.01 -18.00 643.00 2200 20240322 -43.86 1121 20241209 10.17 1593 -22.47 20250109 1175 5.11 20250311 2200 -43.86 20240322 1121 10.17 20241209 0.47 N 083470 500 106 억 11093 N N 0 N 00 N
7 20250313 110649 57 100.00 KOSDAQ 화학 N N N N N 1235 3 2 0.24 2779840 2249 16.37 1232 1241 1232 1601 863 1232 1236.03 0.05 0 826 1258 1244 1218 1204 1178 1252 1212 107 369 500 880 1 1 21340329 264 -68.61 1.92 12 0.01 -18.00 643.00 2200 20240322 -43.86 1121 20241209 10.17 1593 -22.47 20250109 1175 5.11 20250311 2200 -43.86 20240322 1121 10.17 20241209 0.47 N 083470 500 106 억 11093 N N 0 N 00 N
8 20250313 100649 57 100.00 KOSDAQ 화학 N N N N N 1240 8 2 0.65 2743890 2220 16.16 1232 1241 1232 1601 863 1232 1235.99 0.05 0 826 1258 1244 1218 1204 1178 1252 1212 107 369 500 880 1 1 21340329 265 -68.89 1.93 12 0.01 -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 11093 N N 0 N 00 N
9 20250313 090651 57 100.00 KOSDAQ 화학 N N N N N 1232 0 3 0.00 261184 212 1.54 1232 1232 1232 1601 863 1232 1232.00 0.05 0 80 1258 1244 1218 1204 1178 1252 1212 107 369 500 880 1 1 21340329 263 -68.44 1.92 12 0.00 -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 0.47 N 083470 500 106 억 11093 N N 0 N 00 N
10 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
11 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
12 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