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
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
20250313,160651,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,660,-1,5,-0.15,77175108,115041,265.23,661,686,655,859,463,661,670.85,0.18,0,4128,681,670,664,653,647,668,651,122,198,200,460,1,1,61247181,404,-4.96,1.77,12,0.19,-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,,111247,N,N,0,N,00,N
20250313,150652,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,664,3,2,0.45,73990702,110221,254.12,661,686,655,859,463,661,671.29,0.18,0,4641,681,670,664,653,647,668,651,122,198,200,460,1,1,61247181,407,-4.99,1.78,12,0.18,-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,,111247,N,N,0,N,00,N
20250313,140651,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,666,5,2,0.76,69114802,102865,237.16,661,686,655,859,463,661,671.90,0.18,0,4055,681,670,664,653,647,668,651,122,198,200,460,1,1,61247181,408,-5.01,1.79,12,0.17,-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,,111247,N,N,0,N,00,N
20250313,130652,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,675,14,2,2.12,63974575,95162,219.40,661,686,655,859,463,661,672.27,0.18,0,3709,681,670,664,653,647,668,651,122,198,200,460,1,1,61247181,413,-5.08,1.81,12,0.16,-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,,111247,N,N,0,N,00,N
20250313,120652,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,677,16,2,2.42,54875916,81688,188.33,661,686,655,859,463,661,671.77,0.18,0,3089,681,670,664,653,647,668,651,122,198,200,460,1,1,61247181,415,-5.09,1.82,12,0.13,-133.00,373.00,1380,20240510,-50.94,644,20250311,5.12,1089,-37.83,20250207,644,5.12,20250311,1380,-50.94,20240510,644,5.12,20250311,0.02,N,083660,200,122 억,,111247,N,N,0,N,00,N
20250313,110651,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,662,1,2,0.15,15071048,22776,52.51,661,677,655,859,463,661,661.71,0.18,0,-2644,681,670,664,653,647,668,651,122,198,200,460,1,1,61247181,405,-4.98,1.77,12,0.04,-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,,111247,N,N,0,N,00,N
20250313,100651,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,662,1,2,0.15,9823985,14798,34.12,661,677,655,859,463,661,663.87,0.18,0,-1913,681,670,664,653,647,668,651,122,198,200,460,1,1,61247181,405,-4.98,1.77,12,0.02,-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,,111247,N,N,0,N,00,N
20250313,090653,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,674,13,2,1.97,994792,1475,3.40,661,677,661,859,463,661,674.44,0.18,0,-218,681,670,664,653,647,668,651,122,198,200,460,1,1,61247181,413,-5.07,1.81,12,0.00,-133.00,373.00,1380,20240510,-51.16,644,20250311,4.66,1089,-38.11,20250207,644,4.66,20250311,1380,-51.16,20240510,644,4.66,20250311,0.02,N,083660,200,122 억,,111247,N,N,0,N,00,N
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
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 160651 57 100.00 KOSDAQ 화학 N N N N N 660 -1 5 -0.15 77175108 115041 265.23 661 686 655 859 463 661 670.85 0.18 0 4128 681 670 664 653 647 668 651 122 198 200 460 1 1 61247181 404 -4.96 1.77 12 0.19 -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 111247 N N 0 N 00 N
3 20250313 150652 57 100.00 KOSDAQ 화학 N N N N N 664 3 2 0.45 73990702 110221 254.12 661 686 655 859 463 661 671.29 0.18 0 4641 681 670 664 653 647 668 651 122 198 200 460 1 1 61247181 407 -4.99 1.78 12 0.18 -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 111247 N N 0 N 00 N
4 20250313 140651 57 100.00 KOSDAQ 화학 N N N N N 666 5 2 0.76 69114802 102865 237.16 661 686 655 859 463 661 671.90 0.18 0 4055 681 670 664 653 647 668 651 122 198 200 460 1 1 61247181 408 -5.01 1.79 12 0.17 -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 111247 N N 0 N 00 N
5 20250313 130652 57 100.00 KOSDAQ 화학 N N N N N 675 14 2 2.12 63974575 95162 219.40 661 686 655 859 463 661 672.27 0.18 0 3709 681 670 664 653 647 668 651 122 198 200 460 1 1 61247181 413 -5.08 1.81 12 0.16 -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 111247 N N 0 N 00 N
6 20250313 120652 57 100.00 KOSDAQ 화학 N N N N N 677 16 2 2.42 54875916 81688 188.33 661 686 655 859 463 661 671.77 0.18 0 3089 681 670 664 653 647 668 651 122 198 200 460 1 1 61247181 415 -5.09 1.82 12 0.13 -133.00 373.00 1380 20240510 -50.94 644 20250311 5.12 1089 -37.83 20250207 644 5.12 20250311 1380 -50.94 20240510 644 5.12 20250311 0.02 N 083660 200 122 억 111247 N N 0 N 00 N
7 20250313 110651 57 100.00 KOSDAQ 화학 N N N N N 662 1 2 0.15 15071048 22776 52.51 661 677 655 859 463 661 661.71 0.18 0 -2644 681 670 664 653 647 668 651 122 198 200 460 1 1 61247181 405 -4.98 1.77 12 0.04 -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 111247 N N 0 N 00 N
8 20250313 100651 57 100.00 KOSDAQ 화학 N N N N N 662 1 2 0.15 9823985 14798 34.12 661 677 655 859 463 661 663.87 0.18 0 -1913 681 670 664 653 647 668 651 122 198 200 460 1 1 61247181 405 -4.98 1.77 12 0.02 -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 111247 N N 0 N 00 N
9 20250313 090653 57 100.00 KOSDAQ 화학 N N N N N 674 13 2 1.97 994792 1475 3.40 661 677 661 859 463 661 674.44 0.18 0 -218 681 670 664 653 647 668 651 122 198 200 460 1 1 61247181 413 -5.07 1.81 12 0.00 -133.00 373.00 1380 20240510 -51.16 644 20250311 4.66 1089 -38.11 20250207 644 4.66 20250311 1380 -51.16 20240510 644 4.66 20250311 0.02 N 083660 200 122 억 111247 N N 0 N 00 N
10 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
11 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
12 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