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

Update 2025-03-12 2978 top30,price

Browse Source
This commit is contained in:
ened
2025-03-12 18:11:51 +09:00
parent 6758584357
commit 254d69d93c
2978 changed files with 32073 additions and 2737 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
136410/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
20250312,160824,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,8070,60,2,0.75,71032330,8816,37.17,7950,8160,7950,10410,5610,8010,8057.21,0.63,0,1642,8163,8086,7983,7906,7803,8035,7855,57,2400,500,5760,10,1,11019106,889,28.52,1.46,12,0.08,283.00,5543.00,9920,20240312,-18.65,5670,20240805,42.33,8400,-3.93,20250225,6900,16.96,20250203,9920,-18.65,20240312,5670,42.33,20240805,0.98,N,136410,500,56 억,,69854,N,N,0,N,00,N
20250312,150826,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,8070,60,2,0.75,69078660,8574,36.15,7950,8160,7950,10410,5610,8010,8056.76,0.63,0,1525,8163,8086,7983,7906,7803,8035,7855,57,2400,500,5760,10,1,11019106,889,28.52,1.46,12,0.08,283.00,5543.00,9920,20240312,-18.65,5670,20240805,42.33,8400,-3.93,20250225,6900,16.96,20250203,9920,-18.65,20240312,5670,42.33,20240805,0.98,N,136410,500,56 억,,69854,N,N,0,N,00,N
20250312,140824,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,8090,80,2,1.00,68417000,8492,35.80,7950,8160,7950,10410,5610,8010,8056.64,0.63,0,1461,8163,8086,7983,7906,7803,8035,7855,57,2400,500,5760,10,1,11019106,891,28.59,1.46,12,0.08,283.00,5543.00,9920,20240312,-18.45,5670,20240805,42.68,8400,-3.69,20250225,6900,17.25,20250203,9920,-18.45,20240312,5670,42.68,20240805,0.98,N,136410,500,56 억,,69854,N,N,0,N,00,N
20250312,130824,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,8060,50,2,0.62,62559580,7768,32.75,7950,8160,7950,10410,5610,8010,8053.50,0.63,0,1246,8163,8086,7983,7906,7803,8035,7855,57,2400,500,5760,10,1,11019106,888,28.48,1.45,12,0.07,283.00,5543.00,9920,20240312,-18.75,5670,20240805,42.15,8400,-4.05,20250225,6900,16.81,20250203,9920,-18.75,20240312,5670,42.15,20240805,0.98,N,136410,500,56 억,,69854,N,N,0,N,00,N
20250312,120826,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,8070,60,2,0.75,53072960,6593,27.80,7950,8160,7950,10410,5610,8010,8049.90,0.63,0,980,8163,8086,7983,7906,7803,8035,7855,57,2400,500,5760,10,1,11019106,889,28.52,1.46,12,0.06,283.00,5543.00,9920,20240312,-18.65,5670,20240805,42.33,8400,-3.93,20250225,6900,16.96,20250203,9920,-18.65,20240312,5670,42.33,20240805,0.98,N,136410,500,56 억,,69854,N,N,0,N,00,N
20250312,110820,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,8080,70,2,0.87,38763270,4822,20.33,7950,8160,7950,10410,5610,8010,8038.84,0.63,0,1020,8163,8086,7983,7906,7803,8035,7855,57,2400,500,5760,10,1,11019106,890,28.55,1.46,12,0.04,283.00,5543.00,9920,20240312,-18.55,5670,20240805,42.50,8400,-3.81,20250225,6900,17.10,20250203,9920,-18.55,20240312,5670,42.50,20240805,0.98,N,136410,500,56 억,,69854,N,N,0,N,00,N
20250312,100822,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,8000,-10,5,-0.12,18722790,2340,9.87,7950,8160,7950,10410,5610,8010,8001.19,0.63,0,362,8163,8086,7983,7906,7803,8035,7855,57,2400,500,5760,10,1,11019106,882,28.27,1.44,12,0.02,283.00,5543.00,9920,20240312,-19.35,5670,20240805,41.09,8400,-4.76,20250225,6900,15.94,20250203,9920,-19.35,20240312,5670,41.09,20240805,0.98,N,136410,500,56 억,,69854,N,N,0,N,00,N
20250312,090828,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,8160,150,2,1.87,8931980,1119,4.72,7950,8160,7950,10410,5610,8010,7982.11,0.63,0,170,8163,8086,7983,7906,7803,8035,7855,57,2400,500,5760,10,1,11019106,899,28.83,1.47,12,0.01,283.00,5543.00,9920,20240312,-17.74,5670,20240805,43.92,8400,-2.86,20250225,6900,18.26,20250203,9920,-17.74,20240312,5670,43.92,20240805,0.98,N,136410,500,56 억,,69854,N,N,0,N,00,N
20250311,160817,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,8010,-120,5,-1.48,180380645,22689,45.39,8020,8060,7880,10560,5700,8130,7950.14,0.62,0,1527,8330,8230,8100,8000,7870,8165,7935,57,2430,500,5850,10,1,11019106,883,28.30,1.45,12,0.21,283.00,5543.00,9920,20240312,-19.25,5670,20240805,41.27,8400,-4.64,20250225,6900,16.09,20250203,9920,-19.25,20240312,5670,41.27,20240805,0.98,N,136410,500,56 억,,68359,N,N,0,N,00,N
20250311,150821,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,8030,-100,5,-1.23,162537045,20464,40.94,8020,8060,7880,10560,5700,8130,7942.58,0.62,0,1584,8330,8230,8100,8000,7870,8165,7935,57,2430,500,5850,10,1,11019106,885,28.37,1.45,12,0.19,283.00,5543.00,9920,20240312,-19.05,5670,20240805,41.62,8400,-4.40,20250225,6900,16.38,20250203,9920,-19.05,20240312,5670,41.62,20240805,0.98,N,136410,500,56 억,,68359,N,N,0,N,00,N
20250311,140821,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,8050,-80,5,-0.98,155229710,19555,39.12,8020,8060,7880,10560,5700,8130,7938.11,0.62,0,1616,8330,8230,8100,8000,7870,8165,7935,57,2430,500,5850,10,1,11019106,887,28.45,1.45,12,0.18,283.00,5543.00,9920,20240312,-18.85,5670,20240805,41.98,8400,-4.17,20250225,6900,16.67,20250203,9920,-18.85,20240312,5670,41.98,20240805,0.98,N,136410,500,56 억,,68359,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 20250312 160824 57 100.00 KOSDAQ 화학 N N N N N 8070 60 2 0.75 71032330 8816 37.17 7950 8160 7950 10410 5610 8010 8057.21 0.63 0 1642 8163 8086 7983 7906 7803 8035 7855 57 2400 500 5760 10 1 11019106 889 28.52 1.46 12 0.08 283.00 5543.00 9920 20240312 -18.65 5670 20240805 42.33 8400 -3.93 20250225 6900 16.96 20250203 9920 -18.65 20240312 5670 42.33 20240805 0.98 N 136410 500 56 억 69854 N N 0 N 00 N
3 20250312 150826 57 100.00 KOSDAQ 화학 N N N N N 8070 60 2 0.75 69078660 8574 36.15 7950 8160 7950 10410 5610 8010 8056.76 0.63 0 1525 8163 8086 7983 7906 7803 8035 7855 57 2400 500 5760 10 1 11019106 889 28.52 1.46 12 0.08 283.00 5543.00 9920 20240312 -18.65 5670 20240805 42.33 8400 -3.93 20250225 6900 16.96 20250203 9920 -18.65 20240312 5670 42.33 20240805 0.98 N 136410 500 56 억 69854 N N 0 N 00 N
4 20250312 140824 57 100.00 KOSDAQ 화학 N N N N N 8090 80 2 1.00 68417000 8492 35.80 7950 8160 7950 10410 5610 8010 8056.64 0.63 0 1461 8163 8086 7983 7906 7803 8035 7855 57 2400 500 5760 10 1 11019106 891 28.59 1.46 12 0.08 283.00 5543.00 9920 20240312 -18.45 5670 20240805 42.68 8400 -3.69 20250225 6900 17.25 20250203 9920 -18.45 20240312 5670 42.68 20240805 0.98 N 136410 500 56 억 69854 N N 0 N 00 N
5 20250312 130824 57 100.00 KOSDAQ 화학 N N N N N 8060 50 2 0.62 62559580 7768 32.75 7950 8160 7950 10410 5610 8010 8053.50 0.63 0 1246 8163 8086 7983 7906 7803 8035 7855 57 2400 500 5760 10 1 11019106 888 28.48 1.45 12 0.07 283.00 5543.00 9920 20240312 -18.75 5670 20240805 42.15 8400 -4.05 20250225 6900 16.81 20250203 9920 -18.75 20240312 5670 42.15 20240805 0.98 N 136410 500 56 억 69854 N N 0 N 00 N
6 20250312 120826 57 100.00 KOSDAQ 화학 N N N N N 8070 60 2 0.75 53072960 6593 27.80 7950 8160 7950 10410 5610 8010 8049.90 0.63 0 980 8163 8086 7983 7906 7803 8035 7855 57 2400 500 5760 10 1 11019106 889 28.52 1.46 12 0.06 283.00 5543.00 9920 20240312 -18.65 5670 20240805 42.33 8400 -3.93 20250225 6900 16.96 20250203 9920 -18.65 20240312 5670 42.33 20240805 0.98 N 136410 500 56 억 69854 N N 0 N 00 N
7 20250312 110820 57 100.00 KOSDAQ 화학 N N N N N 8080 70 2 0.87 38763270 4822 20.33 7950 8160 7950 10410 5610 8010 8038.84 0.63 0 1020 8163 8086 7983 7906 7803 8035 7855 57 2400 500 5760 10 1 11019106 890 28.55 1.46 12 0.04 283.00 5543.00 9920 20240312 -18.55 5670 20240805 42.50 8400 -3.81 20250225 6900 17.10 20250203 9920 -18.55 20240312 5670 42.50 20240805 0.98 N 136410 500 56 억 69854 N N 0 N 00 N
8 20250312 100822 57 100.00 KOSDAQ 화학 N N N N N 8000 -10 5 -0.12 18722790 2340 9.87 7950 8160 7950 10410 5610 8010 8001.19 0.63 0 362 8163 8086 7983 7906 7803 8035 7855 57 2400 500 5760 10 1 11019106 882 28.27 1.44 12 0.02 283.00 5543.00 9920 20240312 -19.35 5670 20240805 41.09 8400 -4.76 20250225 6900 15.94 20250203 9920 -19.35 20240312 5670 41.09 20240805 0.98 N 136410 500 56 억 69854 N N 0 N 00 N
9 20250312 090828 57 100.00 KOSDAQ 화학 N N N N N 8160 150 2 1.87 8931980 1119 4.72 7950 8160 7950 10410 5610 8010 7982.11 0.63 0 170 8163 8086 7983 7906 7803 8035 7855 57 2400 500 5760 10 1 11019106 899 28.83 1.47 12 0.01 283.00 5543.00 9920 20240312 -17.74 5670 20240805 43.92 8400 -2.86 20250225 6900 18.26 20250203 9920 -17.74 20240312 5670 43.92 20240805 0.98 N 136410 500 56 억 69854 N N 0 N 00 N
10 20250311 160817 57 100.00 KOSDAQ 화학 N N N N N 8010 -120 5 -1.48 180380645 22689 45.39 8020 8060 7880 10560 5700 8130 7950.14 0.62 0 1527 8330 8230 8100 8000 7870 8165 7935 57 2430 500 5850 10 1 11019106 883 28.30 1.45 12 0.21 283.00 5543.00 9920 20240312 -19.25 5670 20240805 41.27 8400 -4.64 20250225 6900 16.09 20250203 9920 -19.25 20240312 5670 41.27 20240805 0.98 N 136410 500 56 억 68359 N N 0 N 00 N
11 20250311 150821 57 100.00 KOSDAQ 화학 N N N N N 8030 -100 5 -1.23 162537045 20464 40.94 8020 8060 7880 10560 5700 8130 7942.58 0.62 0 1584 8330 8230 8100 8000 7870 8165 7935 57 2430 500 5850 10 1 11019106 885 28.37 1.45 12 0.19 283.00 5543.00 9920 20240312 -19.05 5670 20240805 41.62 8400 -4.40 20250225 6900 16.38 20250203 9920 -19.05 20240312 5670 41.62 20240805 0.98 N 136410 500 56 억 68359 N N 0 N 00 N
12 20250311 140821 57 100.00 KOSDAQ 화학 N N N N N 8050 -80 5 -0.98 155229710 19555 39.12 8020 8060 7880 10560 5700 8130 7938.11 0.62 0 1616 8330 8230 8100 8000 7870 8165 7935 57 2430 500 5850 10 1 11019106 887 28.45 1.45 12 0.18 283.00 5543.00 9920 20240312 -18.85 5670 20240805 41.98 8400 -4.17 20250225 6900 16.67 20250203 9920 -18.85 20240312 5670 41.98 20240805 0.98 N 136410 500 56 억 68359 N N 0 N 00 N