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

Update 2025-03-21 2979 top30,price

Browse Source
This commit is contained in:
ened
2025-03-21 18:11:51 +09:00
parent dbbf369538
commit da0598ae0c
2979 changed files with 32081 additions and 2738 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
20250321,160718,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1195,-15,5,-1.24,38068581,31620,1003.17,1203,1259,1193,1573,847,1210,1203.94,0.15,0,-1643,1276,1242,1226,1192,1176,1235,1185,107,363,500,870,1,1,21340329,255,-66.39,1.86,12,0.15,-18.00,643.00,2200,20240322,-45.68,1121,20241209,6.60,1593,-24.98,20250109,1175,1.70,20250311,2200,-45.68,20240322,1121,6.60,20241209,0.46,N,083470,500,106 억,,31724,N,N,0,N,00,N
20250321,150703,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1199,-11,5,-0.91,32092281,26612,844.29,1203,1259,1193,1573,847,1210,1205.93,0.15,0,-858,1276,1242,1226,1192,1176,1235,1185,107,363,500,870,1,1,21340329,256,-66.61,1.86,12,0.12,-18.00,643.00,2200,20240322,-45.50,1121,20241209,6.96,1593,-24.73,20250109,1175,2.04,20250311,2200,-45.50,20240322,1121,6.96,20241209,0.46,N,083470,500,106 억,,31724,N,N,0,N,00,N
20250321,140703,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1203,-7,5,-0.58,23202076,19174,608.31,1203,1259,1195,1573,847,1210,1210.08,0.15,0,-964,1276,1242,1226,1192,1176,1235,1185,107,363,500,870,1,1,21340329,257,-66.83,1.87,12,0.09,-18.00,643.00,2200,20240322,-45.32,1121,20241209,7.31,1593,-24.48,20250109,1175,2.38,20250311,2200,-45.32,20240322,1121,7.31,20241209,0.46,N,083470,500,106 억,,31724,N,N,0,N,00,N
20250321,130703,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1212,2,2,0.17,11312588,9286,294.61,1203,1259,1203,1573,847,1210,1218.24,0.15,0,-1335,1276,1242,1226,1192,1176,1235,1185,107,363,500,870,1,1,21340329,259,-67.33,1.88,12,0.04,-18.00,643.00,2200,20240322,-44.91,1121,20241209,8.12,1593,-23.92,20250109,1175,3.15,20250311,2200,-44.91,20240322,1121,8.12,20241209,0.46,N,083470,500,106 억,,31724,N,N,0,N,00,N
20250321,120704,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1212,2,2,0.17,9404996,7712,244.67,1203,1259,1203,1573,847,1210,1219.53,0.15,0,-1338,1276,1242,1226,1192,1176,1235,1185,107,363,500,870,1,1,21340329,259,-67.33,1.88,12,0.04,-18.00,643.00,2200,20240322,-44.91,1121,20241209,8.12,1593,-23.92,20250109,1175,3.15,20250311,2200,-44.91,20240322,1121,8.12,20241209,0.46,N,083470,500,106 억,,31724,N,N,0,N,00,N
20250321,110703,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1208,-2,5,-0.17,7015930,5738,182.04,1203,1259,1203,1573,847,1210,1222.71,0.15,0,-1117,1276,1242,1226,1192,1176,1235,1185,107,363,500,870,1,1,21340329,258,-67.11,1.88,12,0.03,-18.00,643.00,2200,20240322,-45.09,1121,20241209,7.76,1593,-24.17,20250109,1175,2.81,20250311,2200,-45.09,20240322,1121,7.76,20241209,0.46,N,083470,500,106 억,,31724,N,N,0,N,00,N
20250321,100704,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1207,-3,5,-0.25,6503167,5313,168.56,1203,1259,1203,1573,847,1210,1224.01,0.15,0,-1101,1276,1242,1226,1192,1176,1235,1185,107,363,500,870,1,1,21340329,258,-67.06,1.88,12,0.02,-18.00,643.00,2200,20240322,-45.14,1121,20241209,7.67,1593,-24.23,20250109,1175,2.72,20250311,2200,-45.14,20240322,1121,7.67,20241209,0.46,N,083470,500,106 억,,31724,N,N,0,N,00,N
20250321,090707,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1225,15,2,1.24,5004923,4088,129.70,1203,1259,1203,1573,847,1210,1224.30,0.15,0,-1685,1276,1242,1226,1192,1176,1235,1185,107,363,500,870,1,1,21340329,261,-68.06,1.91,12,0.02,-18.00,643.00,2200,20240322,-44.32,1121,20241209,9.28,1593,-23.10,20250109,1175,4.26,20250311,2200,-44.32,20240322,1121,9.28,20241209,0.46,N,083470,500,106 억,,31724,N,N,0,N,00,N
20250320,160956,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1210,-14,5,-1.14,3843363,3152,51.94,1260,1260,1210,1591,857,1224,1219.34,0.15,0,-788,1278,1250,1232,1204,1186,1265,1219,107,367,500,880,1,1,21340329,258,-67.22,1.88,12,0.01,-18.00,643.00,2200,20240322,-45.00,1121,20241209,7.94,1593,-24.04,20250109,1175,2.98,20250311,2200,-45.00,20240322,1121,7.94,20241209,0.46,N,083470,500,106 억,,32512,N,N,0,N,00,N
20250320,150703,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1213,-11,5,-0.90,3454953,2831,46.65,1260,1260,1213,1591,857,1224,1220.40,0.15,0,-664,1278,1250,1232,1204,1186,1265,1219,107,367,500,880,1,1,21340329,259,-67.39,1.89,12,0.01,-18.00,643.00,2200,20240322,-44.86,1121,20241209,8.21,1593,-23.85,20250109,1175,3.23,20250311,2200,-44.86,20240322,1121,8.21,20241209,0.46,N,083470,500,106 억,,32512,N,N,0,N,00,N
20250320,140705,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1224,0,3,0.00,1930804,1577,25.98,1260,1260,1218,1591,857,1224,1224.35,0.15,0,-663,1278,1250,1232,1204,1186,1265,1219,107,367,500,880,1,1,21340329,261,-68.00,1.90,12,0.01,-18.00,643.00,2200,20240322,-44.36,1121,20241209,9.19,1593,-23.16,20250109,1175,4.17,20250311,2200,-44.36,20240322,1121,9.19,20241209,0.46,N,083470,500,106 억,,32512,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 20250321 160718 57 100.00 KOSDAQ 화학 N N N N N 1195 -15 5 -1.24 38068581 31620 1003.17 1203 1259 1193 1573 847 1210 1203.94 0.15 0 -1643 1276 1242 1226 1192 1176 1235 1185 107 363 500 870 1 1 21340329 255 -66.39 1.86 12 0.15 -18.00 643.00 2200 20240322 -45.68 1121 20241209 6.60 1593 -24.98 20250109 1175 1.70 20250311 2200 -45.68 20240322 1121 6.60 20241209 0.46 N 083470 500 106 억 31724 N N 0 N 00 N
3 20250321 150703 57 100.00 KOSDAQ 화학 N N N N N 1199 -11 5 -0.91 32092281 26612 844.29 1203 1259 1193 1573 847 1210 1205.93 0.15 0 -858 1276 1242 1226 1192 1176 1235 1185 107 363 500 870 1 1 21340329 256 -66.61 1.86 12 0.12 -18.00 643.00 2200 20240322 -45.50 1121 20241209 6.96 1593 -24.73 20250109 1175 2.04 20250311 2200 -45.50 20240322 1121 6.96 20241209 0.46 N 083470 500 106 억 31724 N N 0 N 00 N
4 20250321 140703 57 100.00 KOSDAQ 화학 N N N N N 1203 -7 5 -0.58 23202076 19174 608.31 1203 1259 1195 1573 847 1210 1210.08 0.15 0 -964 1276 1242 1226 1192 1176 1235 1185 107 363 500 870 1 1 21340329 257 -66.83 1.87 12 0.09 -18.00 643.00 2200 20240322 -45.32 1121 20241209 7.31 1593 -24.48 20250109 1175 2.38 20250311 2200 -45.32 20240322 1121 7.31 20241209 0.46 N 083470 500 106 억 31724 N N 0 N 00 N
5 20250321 130703 57 100.00 KOSDAQ 화학 N N N N N 1212 2 2 0.17 11312588 9286 294.61 1203 1259 1203 1573 847 1210 1218.24 0.15 0 -1335 1276 1242 1226 1192 1176 1235 1185 107 363 500 870 1 1 21340329 259 -67.33 1.88 12 0.04 -18.00 643.00 2200 20240322 -44.91 1121 20241209 8.12 1593 -23.92 20250109 1175 3.15 20250311 2200 -44.91 20240322 1121 8.12 20241209 0.46 N 083470 500 106 억 31724 N N 0 N 00 N
6 20250321 120704 57 100.00 KOSDAQ 화학 N N N N N 1212 2 2 0.17 9404996 7712 244.67 1203 1259 1203 1573 847 1210 1219.53 0.15 0 -1338 1276 1242 1226 1192 1176 1235 1185 107 363 500 870 1 1 21340329 259 -67.33 1.88 12 0.04 -18.00 643.00 2200 20240322 -44.91 1121 20241209 8.12 1593 -23.92 20250109 1175 3.15 20250311 2200 -44.91 20240322 1121 8.12 20241209 0.46 N 083470 500 106 억 31724 N N 0 N 00 N
7 20250321 110703 57 100.00 KOSDAQ 화학 N N N N N 1208 -2 5 -0.17 7015930 5738 182.04 1203 1259 1203 1573 847 1210 1222.71 0.15 0 -1117 1276 1242 1226 1192 1176 1235 1185 107 363 500 870 1 1 21340329 258 -67.11 1.88 12 0.03 -18.00 643.00 2200 20240322 -45.09 1121 20241209 7.76 1593 -24.17 20250109 1175 2.81 20250311 2200 -45.09 20240322 1121 7.76 20241209 0.46 N 083470 500 106 억 31724 N N 0 N 00 N
8 20250321 100704 57 100.00 KOSDAQ 화학 N N N N N 1207 -3 5 -0.25 6503167 5313 168.56 1203 1259 1203 1573 847 1210 1224.01 0.15 0 -1101 1276 1242 1226 1192 1176 1235 1185 107 363 500 870 1 1 21340329 258 -67.06 1.88 12 0.02 -18.00 643.00 2200 20240322 -45.14 1121 20241209 7.67 1593 -24.23 20250109 1175 2.72 20250311 2200 -45.14 20240322 1121 7.67 20241209 0.46 N 083470 500 106 억 31724 N N 0 N 00 N
9 20250321 090707 57 100.00 KOSDAQ 화학 N N N N N 1225 15 2 1.24 5004923 4088 129.70 1203 1259 1203 1573 847 1210 1224.30 0.15 0 -1685 1276 1242 1226 1192 1176 1235 1185 107 363 500 870 1 1 21340329 261 -68.06 1.91 12 0.02 -18.00 643.00 2200 20240322 -44.32 1121 20241209 9.28 1593 -23.10 20250109 1175 4.26 20250311 2200 -44.32 20240322 1121 9.28 20241209 0.46 N 083470 500 106 억 31724 N N 0 N 00 N
10 20250320 160956 57 100.00 KOSDAQ 화학 N N N N N 1210 -14 5 -1.14 3843363 3152 51.94 1260 1260 1210 1591 857 1224 1219.34 0.15 0 -788 1278 1250 1232 1204 1186 1265 1219 107 367 500 880 1 1 21340329 258 -67.22 1.88 12 0.01 -18.00 643.00 2200 20240322 -45.00 1121 20241209 7.94 1593 -24.04 20250109 1175 2.98 20250311 2200 -45.00 20240322 1121 7.94 20241209 0.46 N 083470 500 106 억 32512 N N 0 N 00 N
11 20250320 150703 57 100.00 KOSDAQ 화학 N N N N N 1213 -11 5 -0.90 3454953 2831 46.65 1260 1260 1213 1591 857 1224 1220.40 0.15 0 -664 1278 1250 1232 1204 1186 1265 1219 107 367 500 880 1 1 21340329 259 -67.39 1.89 12 0.01 -18.00 643.00 2200 20240322 -44.86 1121 20241209 8.21 1593 -23.85 20250109 1175 3.23 20250311 2200 -44.86 20240322 1121 8.21 20241209 0.46 N 083470 500 106 억 32512 N N 0 N 00 N
12 20250320 140705 57 100.00 KOSDAQ 화학 N N N N N 1224 0 3 0.00 1930804 1577 25.98 1260 1260 1218 1591 857 1224 1224.35 0.15 0 -663 1278 1250 1232 1204 1186 1265 1219 107 367 500 880 1 1 21340329 261 -68.00 1.90 12 0.01 -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 0.46 N 083470 500 106 억 32512 N N 0 N 00 N