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
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
20250321,160720,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,654,-7,5,-1.06,49471335,75476,122.24,659,663,653,859,463,661,655.47,0.25,0,-4091,685,673,664,652,643,671,650,122,198,200,460,1,1,61247181,401,-6.67,2.34,12,0.12,-98.00,279.00,1380,20240510,-52.61,644,20250311,1.55,1089,-39.94,20250207,644,1.55,20250311,1380,-52.61,20240510,644,1.55,20250311,0.02,N,083660,200,122 억,,151272,N,N,0,N,00,N
20250321,150704,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,656,-5,5,-0.76,46491709,70920,114.86,659,663,653,859,463,661,655.55,0.25,0,-3455,685,673,664,652,643,671,650,122,198,200,460,1,1,61247181,402,-6.69,2.35,12,0.12,-98.00,279.00,1380,20240510,-52.46,644,20250311,1.86,1089,-39.76,20250207,644,1.86,20250311,1380,-52.46,20240510,644,1.86,20250311,0.02,N,083660,200,122 억,,151272,N,N,0,N,00,N
20250321,140704,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,659,-2,5,-0.30,35632217,54328,87.99,659,663,653,859,463,661,655.87,0.25,0,427,685,673,664,652,643,671,650,122,198,200,460,1,1,61247181,404,-6.72,2.36,12,0.09,-98.00,279.00,1380,20240510,-52.25,644,20250311,2.33,1089,-39.49,20250207,644,2.33,20250311,1380,-52.25,20240510,644,2.33,20250311,0.02,N,083660,200,122 억,,151272,N,N,0,N,00,N
20250321,130705,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,659,-2,5,-0.30,30986814,47238,76.51,659,663,654,859,463,661,655.97,0.25,0,985,685,673,664,652,643,671,650,122,198,200,460,1,1,61247181,404,-6.72,2.36,12,0.08,-98.00,279.00,1380,20240510,-52.25,644,20250311,2.33,1089,-39.49,20250207,644,2.33,20250311,1380,-52.25,20240510,644,2.33,20250311,0.02,N,083660,200,122 억,,151272,N,N,0,N,00,N
20250321,120706,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,660,-1,5,-0.15,28808641,43915,71.13,659,663,654,859,463,661,656.01,0.25,0,985,685,673,664,652,643,671,650,122,198,200,460,1,1,61247181,404,-6.73,2.37,12,0.07,-98.00,279.00,1380,20240510,-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,,151272,N,N,0,N,00,N
20250321,110705,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,659,-2,5,-0.30,26800866,40857,66.17,659,663,654,859,463,661,655.97,0.25,0,-114,685,673,664,652,643,671,650,122,198,200,460,1,1,61247181,404,-6.72,2.36,12,0.07,-98.00,279.00,1380,20240510,-52.25,644,20250311,2.33,1089,-39.49,20250207,644,2.33,20250311,1380,-52.25,20240510,644,2.33,20250311,0.02,N,083660,200,122 억,,151272,N,N,0,N,00,N
20250321,100706,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,661,0,3,0.00,10965452,16703,27.05,659,663,654,859,463,661,656.50,0.25,0,-14,685,673,664,652,643,671,650,122,198,200,460,1,1,61247181,405,-6.74,2.37,12,0.03,-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,,151272,N,N,0,N,00,N
20250321,090708,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,656,-5,5,-0.76,3802123,5807,9.41,659,661,654,859,463,661,654.75,0.25,0,0,685,673,664,652,643,671,650,122,198,200,460,1,1,61247181,402,-6.69,2.35,12,0.01,-98.00,279.00,1380,20240510,-52.46,644,20250311,1.86,1089,-39.76,20250207,644,1.86,20250311,1380,-52.46,20240510,644,1.86,20250311,0.02,N,083660,200,122 억,,151272,N,N,0,N,00,N
20250320,160958,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,661,1,2,0.15,40717195,61610,108.05,661,676,655,858,462,660,660.89,0.25,0,-4863,678,669,657,648,636,673,652,122,198,200,460,1,1,61247181,405,-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,,156135,N,N,0,N,00,N
20250320,150704,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,659,-1,5,-0.15,39612487,59938,105.11,661,676,655,858,462,660,660.89,0.25,0,-4769,678,669,657,648,636,673,652,122,198,200,460,1,1,61247181,404,-6.72,2.36,12,0.10,-98.00,279.00,1380,20240510,-52.25,644,20250311,2.33,1089,-39.49,20250207,644,2.33,20250311,1380,-52.25,20240510,644,2.33,20250311,0.02,N,083660,200,122 억,,156135,N,N,0,N,00,N
20250320,140706,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,660,0,3,0.00,34166158,51642,90.57,661,676,655,858,462,660,661.60,0.25,0,-4769,678,669,657,648,636,673,652,122,198,200,460,1,1,61247181,404,-6.73,2.37,12,0.08,-98.00,279.00,1380,20240510,-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,,156135,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 160720 57 100.00 KOSDAQ 화학 N N N N N 654 -7 5 -1.06 49471335 75476 122.24 659 663 653 859 463 661 655.47 0.25 0 -4091 685 673 664 652 643 671 650 122 198 200 460 1 1 61247181 401 -6.67 2.34 12 0.12 -98.00 279.00 1380 20240510 -52.61 644 20250311 1.55 1089 -39.94 20250207 644 1.55 20250311 1380 -52.61 20240510 644 1.55 20250311 0.02 N 083660 200 122 억 151272 N N 0 N 00 N
3 20250321 150704 57 100.00 KOSDAQ 화학 N N N N N 656 -5 5 -0.76 46491709 70920 114.86 659 663 653 859 463 661 655.55 0.25 0 -3455 685 673 664 652 643 671 650 122 198 200 460 1 1 61247181 402 -6.69 2.35 12 0.12 -98.00 279.00 1380 20240510 -52.46 644 20250311 1.86 1089 -39.76 20250207 644 1.86 20250311 1380 -52.46 20240510 644 1.86 20250311 0.02 N 083660 200 122 억 151272 N N 0 N 00 N
4 20250321 140704 57 100.00 KOSDAQ 화학 N N N N N 659 -2 5 -0.30 35632217 54328 87.99 659 663 653 859 463 661 655.87 0.25 0 427 685 673 664 652 643 671 650 122 198 200 460 1 1 61247181 404 -6.72 2.36 12 0.09 -98.00 279.00 1380 20240510 -52.25 644 20250311 2.33 1089 -39.49 20250207 644 2.33 20250311 1380 -52.25 20240510 644 2.33 20250311 0.02 N 083660 200 122 억 151272 N N 0 N 00 N
5 20250321 130705 57 100.00 KOSDAQ 화학 N N N N N 659 -2 5 -0.30 30986814 47238 76.51 659 663 654 859 463 661 655.97 0.25 0 985 685 673 664 652 643 671 650 122 198 200 460 1 1 61247181 404 -6.72 2.36 12 0.08 -98.00 279.00 1380 20240510 -52.25 644 20250311 2.33 1089 -39.49 20250207 644 2.33 20250311 1380 -52.25 20240510 644 2.33 20250311 0.02 N 083660 200 122 억 151272 N N 0 N 00 N
6 20250321 120706 57 100.00 KOSDAQ 화학 N N N N N 660 -1 5 -0.15 28808641 43915 71.13 659 663 654 859 463 661 656.01 0.25 0 985 685 673 664 652 643 671 650 122 198 200 460 1 1 61247181 404 -6.73 2.37 12 0.07 -98.00 279.00 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 151272 N N 0 N 00 N
7 20250321 110705 57 100.00 KOSDAQ 화학 N N N N N 659 -2 5 -0.30 26800866 40857 66.17 659 663 654 859 463 661 655.97 0.25 0 -114 685 673 664 652 643 671 650 122 198 200 460 1 1 61247181 404 -6.72 2.36 12 0.07 -98.00 279.00 1380 20240510 -52.25 644 20250311 2.33 1089 -39.49 20250207 644 2.33 20250311 1380 -52.25 20240510 644 2.33 20250311 0.02 N 083660 200 122 억 151272 N N 0 N 00 N
8 20250321 100706 57 100.00 KOSDAQ 화학 N N N N N 661 0 3 0.00 10965452 16703 27.05 659 663 654 859 463 661 656.50 0.25 0 -14 685 673 664 652 643 671 650 122 198 200 460 1 1 61247181 405 -6.74 2.37 12 0.03 -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 151272 N N 0 N 00 N
9 20250321 090708 57 100.00 KOSDAQ 화학 N N N N N 656 -5 5 -0.76 3802123 5807 9.41 659 661 654 859 463 661 654.75 0.25 0 0 685 673 664 652 643 671 650 122 198 200 460 1 1 61247181 402 -6.69 2.35 12 0.01 -98.00 279.00 1380 20240510 -52.46 644 20250311 1.86 1089 -39.76 20250207 644 1.86 20250311 1380 -52.46 20240510 644 1.86 20250311 0.02 N 083660 200 122 억 151272 N N 0 N 00 N
10 20250320 160958 57 100.00 KOSDAQ 화학 N N N N N 661 1 2 0.15 40717195 61610 108.05 661 676 655 858 462 660 660.89 0.25 0 -4863 678 669 657 648 636 673 652 122 198 200 460 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 156135 N N 0 N 00 N
11 20250320 150704 57 100.00 KOSDAQ 화학 N N N N N 659 -1 5 -0.15 39612487 59938 105.11 661 676 655 858 462 660 660.89 0.25 0 -4769 678 669 657 648 636 673 652 122 198 200 460 1 1 61247181 404 -6.72 2.36 12 0.10 -98.00 279.00 1380 20240510 -52.25 644 20250311 2.33 1089 -39.49 20250207 644 2.33 20250311 1380 -52.25 20240510 644 2.33 20250311 0.02 N 083660 200 122 억 156135 N N 0 N 00 N
12 20250320 140706 57 100.00 KOSDAQ 화학 N N N N N 660 0 3 0.00 34166158 51642 90.57 661 676 655 858 462 660 661.60 0.25 0 -4769 678 669 657 648 636 673 652 122 198 200 460 1 1 61247181 404 -6.73 2.37 12 0.08 -98.00 279.00 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 156135 N N 0 N 00 N