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

Update 2025-03-18 2979 top30,price

Browse Source
This commit is contained in:
ened
2025-03-18 18:11:59 +09:00
parent 5220df7c6a
commit 3331b58223
2979 changed files with 32083 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
20250318,160838,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,8140,0,3,0.00,163736150,20241,157.09,8030,8140,8030,10580,5700,8140,8088.83,0.68,0,5682,8266,8202,8096,8032,7926,8235,8065,57,2440,500,5860,10,1,11019106,897,28.76,1.47,12,0.18,283.00,5543.00,9920,20240312,-17.94,5670,20240805,43.56,8400,-3.10,20250225,6900,17.97,20250203,9410,-13.50,20240517,5670,43.56,20240805,0.96,N,136410,500,56 억,,75405,N,N,0,N,00,N
20250318,150842,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,8130,-10,5,-0.12,157680000,19497,151.32,8030,8140,8030,10580,5700,8140,8087.40,0.68,0,5599,8266,8202,8096,8032,7926,8235,8065,57,2440,500,5860,10,1,11019106,896,28.73,1.47,12,0.18,283.00,5543.00,9920,20240312,-18.04,5670,20240805,43.39,8400,-3.21,20250225,6900,17.83,20250203,9410,-13.60,20240517,5670,43.39,20240805,0.96,N,136410,500,56 억,,75405,N,N,0,N,00,N
20250318,140839,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,8080,-60,5,-0.74,98580740,12195,94.64,8030,8140,8030,10580,5700,8140,8083.70,0.68,0,1525,8266,8202,8096,8032,7926,8235,8065,57,2440,500,5860,10,1,11019106,890,28.55,1.46,12,0.11,283.00,5543.00,9920,20240312,-18.55,5670,20240805,42.50,8400,-3.81,20250225,6900,17.10,20250203,9410,-14.13,20240517,5670,42.50,20240805,0.96,N,136410,500,56 억,,75405,N,N,0,N,00,N
20250318,130839,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,8070,-70,5,-0.86,68919040,8522,66.14,8030,8140,8030,10580,5700,8140,8087.19,0.68,0,272,8266,8202,8096,8032,7926,8235,8065,57,2440,500,5860,10,1,11019106,889,28.52,1.46,12,0.08,283.00,5543.00,9920,20240312,-18.65,5670,20240805,42.33,8400,-3.93,20250225,6900,16.96,20250203,9410,-14.24,20240517,5670,42.33,20240805,0.96,N,136410,500,56 억,,75405,N,N,0,N,00,N
20250318,120840,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,8120,-20,5,-0.25,68902900,8520,66.12,8030,8140,8030,10580,5700,8140,8087.19,0.68,0,272,8266,8202,8096,8032,7926,8235,8065,57,2440,500,5860,10,1,11019106,895,28.69,1.46,12,0.08,283.00,5543.00,9920,20240312,-18.15,5670,20240805,43.21,8400,-3.33,20250225,6900,17.68,20250203,9410,-13.71,20240517,5670,43.21,20240805,0.96,N,136410,500,56 억,,75405,N,N,0,N,00,N
20250318,110837,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,8050,-90,5,-1.11,68854270,8514,66.08,8030,8140,8030,10580,5700,8140,8087.18,0.68,0,276,8266,8202,8096,8032,7926,8235,8065,57,2440,500,5860,10,1,11019106,887,28.45,1.45,12,0.08,283.00,5543.00,9920,20240312,-18.85,5670,20240805,41.98,8400,-4.17,20250225,6900,16.67,20250203,9410,-14.45,20240517,5670,41.98,20240805,0.96,N,136410,500,56 억,,75405,N,N,0,N,00,N
20250318,100841,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,8130,-10,5,-0.12,25296200,3121,24.22,8030,8140,8030,10580,5700,8140,8105.16,0.68,0,-757,8266,8202,8096,8032,7926,8235,8065,57,2440,500,5860,10,1,11019106,896,28.73,1.47,12,0.03,283.00,5543.00,9920,20240312,-18.04,5670,20240805,43.39,8400,-3.21,20250225,6900,17.83,20250203,9410,-13.60,20240517,5670,43.39,20240805,0.96,N,136410,500,56 억,,75405,N,N,0,N,00,N
20250318,090843,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,8140,0,3,0.00,3148420,392,3.04,8030,8140,8030,10580,5700,8140,8031.68,0.68,0,126,8266,8202,8096,8032,7926,8235,8065,57,2440,500,5860,10,1,11019106,897,28.76,1.47,12,0.00,283.00,5543.00,9920,20240312,-17.94,5670,20240805,43.56,8400,-3.10,20250225,6900,17.97,20250203,9410,-13.50,20240517,5670,43.56,20240805,0.96,N,136410,500,56 억,,75405,N,N,0,N,00,N
20250317,160837,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,8140,90,2,1.12,103112150,12798,120.19,7990,8160,7990,10460,5640,8050,8056.90,0.65,0,3876,8183,8116,8043,7976,7903,8080,7940,57,2410,500,5790,10,1,11019106,897,28.76,1.47,12,0.12,283.00,5543.00,9920,20240312,-17.94,5670,20240805,43.56,8400,-3.10,20250225,6900,17.97,20250203,9410,-13.50,20240517,5670,43.56,20240805,0.99,N,136410,500,56 억,,71988,N,N,0,N,00,N
20250317,150836,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,8050,0,3,0.00,80630870,10011,94.02,7990,8160,7990,10460,5640,8050,8054.23,0.65,0,2416,8183,8116,8043,7976,7903,8080,7940,57,2410,500,5790,10,1,11019106,887,28.45,1.45,12,0.09,283.00,5543.00,9920,20240312,-18.85,5670,20240805,41.98,8400,-4.17,20250225,6900,16.67,20250203,9410,-14.45,20240517,5670,41.98,20240805,0.99,N,136410,500,56 억,,71988,N,N,0,N,00,N
20250317,140838,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,8050,0,3,0.00,50520720,6281,58.99,7990,8090,7990,10460,5640,8050,8043.42,0.65,0,1623,8183,8116,8043,7976,7903,8080,7940,57,2410,500,5790,10,1,11019106,887,28.45,1.45,12,0.06,283.00,5543.00,9920,20240312,-18.85,5670,20240805,41.98,8400,-4.17,20250225,6900,16.67,20250203,9410,-14.45,20240517,5670,41.98,20240805,0.99,N,136410,500,56 억,,71988,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 20250318 160838 57 100.00 KOSDAQ 화학 N N N N N 8140 0 3 0.00 163736150 20241 157.09 8030 8140 8030 10580 5700 8140 8088.83 0.68 0 5682 8266 8202 8096 8032 7926 8235 8065 57 2440 500 5860 10 1 11019106 897 28.76 1.47 12 0.18 283.00 5543.00 9920 20240312 -17.94 5670 20240805 43.56 8400 -3.10 20250225 6900 17.97 20250203 9410 -13.50 20240517 5670 43.56 20240805 0.96 N 136410 500 56 억 75405 N N 0 N 00 N
3 20250318 150842 57 100.00 KOSDAQ 화학 N N N N N 8130 -10 5 -0.12 157680000 19497 151.32 8030 8140 8030 10580 5700 8140 8087.40 0.68 0 5599 8266 8202 8096 8032 7926 8235 8065 57 2440 500 5860 10 1 11019106 896 28.73 1.47 12 0.18 283.00 5543.00 9920 20240312 -18.04 5670 20240805 43.39 8400 -3.21 20250225 6900 17.83 20250203 9410 -13.60 20240517 5670 43.39 20240805 0.96 N 136410 500 56 억 75405 N N 0 N 00 N
4 20250318 140839 57 100.00 KOSDAQ 화학 N N N N N 8080 -60 5 -0.74 98580740 12195 94.64 8030 8140 8030 10580 5700 8140 8083.70 0.68 0 1525 8266 8202 8096 8032 7926 8235 8065 57 2440 500 5860 10 1 11019106 890 28.55 1.46 12 0.11 283.00 5543.00 9920 20240312 -18.55 5670 20240805 42.50 8400 -3.81 20250225 6900 17.10 20250203 9410 -14.13 20240517 5670 42.50 20240805 0.96 N 136410 500 56 억 75405 N N 0 N 00 N
5 20250318 130839 57 100.00 KOSDAQ 화학 N N N N N 8070 -70 5 -0.86 68919040 8522 66.14 8030 8140 8030 10580 5700 8140 8087.19 0.68 0 272 8266 8202 8096 8032 7926 8235 8065 57 2440 500 5860 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 9410 -14.24 20240517 5670 42.33 20240805 0.96 N 136410 500 56 억 75405 N N 0 N 00 N
6 20250318 120840 57 100.00 KOSDAQ 화학 N N N N N 8120 -20 5 -0.25 68902900 8520 66.12 8030 8140 8030 10580 5700 8140 8087.19 0.68 0 272 8266 8202 8096 8032 7926 8235 8065 57 2440 500 5860 10 1 11019106 895 28.69 1.46 12 0.08 283.00 5543.00 9920 20240312 -18.15 5670 20240805 43.21 8400 -3.33 20250225 6900 17.68 20250203 9410 -13.71 20240517 5670 43.21 20240805 0.96 N 136410 500 56 억 75405 N N 0 N 00 N
7 20250318 110837 57 100.00 KOSDAQ 화학 N N N N N 8050 -90 5 -1.11 68854270 8514 66.08 8030 8140 8030 10580 5700 8140 8087.18 0.68 0 276 8266 8202 8096 8032 7926 8235 8065 57 2440 500 5860 10 1 11019106 887 28.45 1.45 12 0.08 283.00 5543.00 9920 20240312 -18.85 5670 20240805 41.98 8400 -4.17 20250225 6900 16.67 20250203 9410 -14.45 20240517 5670 41.98 20240805 0.96 N 136410 500 56 억 75405 N N 0 N 00 N
8 20250318 100841 57 100.00 KOSDAQ 화학 N N N N N 8130 -10 5 -0.12 25296200 3121 24.22 8030 8140 8030 10580 5700 8140 8105.16 0.68 0 -757 8266 8202 8096 8032 7926 8235 8065 57 2440 500 5860 10 1 11019106 896 28.73 1.47 12 0.03 283.00 5543.00 9920 20240312 -18.04 5670 20240805 43.39 8400 -3.21 20250225 6900 17.83 20250203 9410 -13.60 20240517 5670 43.39 20240805 0.96 N 136410 500 56 억 75405 N N 0 N 00 N
9 20250318 090843 57 100.00 KOSDAQ 화학 N N N N N 8140 0 3 0.00 3148420 392 3.04 8030 8140 8030 10580 5700 8140 8031.68 0.68 0 126 8266 8202 8096 8032 7926 8235 8065 57 2440 500 5860 10 1 11019106 897 28.76 1.47 12 0.00 283.00 5543.00 9920 20240312 -17.94 5670 20240805 43.56 8400 -3.10 20250225 6900 17.97 20250203 9410 -13.50 20240517 5670 43.56 20240805 0.96 N 136410 500 56 억 75405 N N 0 N 00 N
10 20250317 160837 57 100.00 KOSDAQ 화학 N N N N N 8140 90 2 1.12 103112150 12798 120.19 7990 8160 7990 10460 5640 8050 8056.90 0.65 0 3876 8183 8116 8043 7976 7903 8080 7940 57 2410 500 5790 10 1 11019106 897 28.76 1.47 12 0.12 283.00 5543.00 9920 20240312 -17.94 5670 20240805 43.56 8400 -3.10 20250225 6900 17.97 20250203 9410 -13.50 20240517 5670 43.56 20240805 0.99 N 136410 500 56 억 71988 N N 0 N 00 N
11 20250317 150836 57 100.00 KOSDAQ 화학 N N N N N 8050 0 3 0.00 80630870 10011 94.02 7990 8160 7990 10460 5640 8050 8054.23 0.65 0 2416 8183 8116 8043 7976 7903 8080 7940 57 2410 500 5790 10 1 11019106 887 28.45 1.45 12 0.09 283.00 5543.00 9920 20240312 -18.85 5670 20240805 41.98 8400 -4.17 20250225 6900 16.67 20250203 9410 -14.45 20240517 5670 41.98 20240805 0.99 N 136410 500 56 억 71988 N N 0 N 00 N
12 20250317 140838 57 100.00 KOSDAQ 화학 N N N N N 8050 0 3 0.00 50520720 6281 58.99 7990 8090 7990 10460 5640 8050 8043.42 0.65 0 1623 8183 8116 8043 7976 7903 8080 7940 57 2410 500 5790 10 1 11019106 887 28.45 1.45 12 0.06 283.00 5543.00 9920 20240312 -18.85 5670 20240805 41.98 8400 -4.17 20250225 6900 16.67 20250203 9410 -14.45 20240517 5670 41.98 20240805 0.99 N 136410 500 56 억 71988 N N 0 N 00 N