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

Update 2025-03-06 2977 top30,price

Browse Source
This commit is contained in:
ened
2025-03-06 18:11:45 +09:00
parent f315407e90
commit bf9eeb39e8
2977 changed files with 32064 additions and 2736 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
20250306,160810,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,8190,50,2,0.61,147468550,18089,105.83,8140,8240,8030,10580,5700,8140,8152.38,0.70,0,680,8333,8236,8063,7966,7793,8285,8015,57,2440,500,5860,10,1,11019106,902,28.94,1.48,12,0.16,283.00,5543.00,9920,20240312,-17.44,5670,20240805,44.44,8400,-2.50,20250225,6900,18.70,20250203,9920,-17.44,20240312,5670,44.44,20240805,1.03,N,136410,500,56 억,,77029,N,N,0,N,00,N
20250306,150808,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,8130,-10,5,-0.12,135461250,16619,97.23,8140,8240,8030,10580,5700,8140,8150.99,0.70,0,1281,8333,8236,8063,7966,7793,8285,8015,57,2440,500,5860,10,1,11019106,896,28.73,1.47,12,0.15,283.00,5543.00,9920,20240312,-18.04,5670,20240805,43.39,8400,-3.21,20250225,6900,17.83,20250203,9920,-18.04,20240312,5670,43.39,20240805,1.03,N,136410,500,56 억,,77029,N,N,0,N,00,N
20250306,140808,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,8190,50,2,0.61,101313320,12412,72.62,8140,8240,8030,10580,5700,8140,8162.53,0.70,0,1163,8333,8236,8063,7966,7793,8285,8015,57,2440,500,5860,10,1,11019106,902,28.94,1.48,12,0.11,283.00,5543.00,9920,20240312,-17.44,5670,20240805,44.44,8400,-2.50,20250225,6900,18.70,20250203,9920,-17.44,20240312,5670,44.44,20240805,1.03,N,136410,500,56 억,,77029,N,N,0,N,00,N
20250306,130810,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,8220,80,2,0.98,63154660,7748,45.33,8140,8220,8030,10580,5700,8140,8151.09,0.70,0,2057,8333,8236,8063,7966,7793,8285,8015,57,2440,500,5860,10,1,11019106,906,29.05,1.48,12,0.07,283.00,5543.00,9920,20240312,-17.14,5670,20240805,44.97,8400,-2.14,20250225,6900,19.13,20250203,9920,-17.14,20240312,5670,44.97,20240805,1.03,N,136410,500,56 억,,77029,N,N,0,N,00,N
20250306,120808,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,8150,10,2,0.12,34258960,4223,24.71,8140,8180,8030,10580,5700,8140,8112.47,0.70,0,215,8333,8236,8063,7966,7793,8285,8015,57,2440,500,5860,10,1,11019106,898,28.80,1.47,12,0.04,283.00,5543.00,9920,20240312,-17.84,5670,20240805,43.74,8400,-2.98,20250225,6900,18.12,20250203,9920,-17.84,20240312,5670,43.74,20240805,1.03,N,136410,500,56 억,,77029,N,N,0,N,00,N
20250306,110805,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,8110,-30,5,-0.37,21267700,2631,15.39,8140,8180,8030,10580,5700,8140,8083.50,0.70,0,418,8333,8236,8063,7966,7793,8285,8015,57,2440,500,5860,10,1,11019106,894,28.66,1.46,12,0.02,283.00,5543.00,9920,20240312,-18.25,5670,20240805,43.03,8400,-3.45,20250225,6900,17.54,20250203,9920,-18.25,20240312,5670,43.03,20240805,1.03,N,136410,500,56 억,,77029,N,N,0,N,00,N
20250306,100807,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,8130,-10,5,-0.12,11568550,1433,8.38,8140,8180,8030,10580,5700,8140,8072.96,0.70,0,230,8333,8236,8063,7966,7793,8285,8015,57,2440,500,5860,10,1,11019106,896,28.73,1.47,12,0.01,283.00,5543.00,9920,20240312,-18.04,5670,20240805,43.39,8400,-3.21,20250225,6900,17.83,20250203,9920,-18.04,20240312,5670,43.39,20240805,1.03,N,136410,500,56 억,,77029,N,N,0,N,00,N
20250306,090811,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,8060,-80,5,-0.98,2370710,292,1.71,8140,8180,8050,10580,5700,8140,8118.87,0.70,0,-66,8333,8236,8063,7966,7793,8285,8015,57,2440,500,5860,10,1,11019106,888,28.48,1.45,12,0.00,283.00,5543.00,9920,20240312,-18.75,5670,20240805,42.15,8400,-4.05,20250225,6900,16.81,20250203,9920,-18.75,20240312,5670,42.15,20240805,1.03,N,136410,500,56 억,,77029,N,N,0,N,00,N
20250305,160800,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,8140,140,2,1.75,137514530,17091,146.86,7990,8160,7890,10400,5600,8000,8045.98,0.69,0,1489,8166,8082,7976,7892,7786,8125,7935,57,2400,500,5760,10,1,11019106,897,28.76,1.47,12,0.16,283.00,5543.00,9920,20240312,-17.94,5670,20240805,43.56,8400,-3.10,20250225,6900,17.97,20250203,9920,-17.94,20240312,5670,43.56,20240805,1.05,N,136410,500,56 억,,75707,N,N,0,N,00,N
20250305,150803,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,8100,100,2,1.25,127527840,15861,136.29,7990,8160,7890,10400,5600,8000,8040.34,0.69,0,1834,8166,8082,7976,7892,7786,8125,7935,57,2400,500,5760,10,1,11019106,893,28.62,1.46,12,0.14,283.00,5543.00,9920,20240312,-18.35,5670,20240805,42.86,8400,-3.57,20250225,6900,17.39,20250203,9920,-18.35,20240312,5670,42.86,20240805,1.05,N,136410,500,56 억,,75707,N,N,0,N,00,N
20250305,140802,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,8100,100,2,1.25,109188620,13596,116.82,7990,8160,7890,10400,5600,8000,8030.94,0.69,0,1826,8166,8082,7976,7892,7786,8125,7935,57,2400,500,5760,10,1,11019106,893,28.62,1.46,12,0.12,283.00,5543.00,9920,20240312,-18.35,5670,20240805,42.86,8400,-3.57,20250225,6900,17.39,20250203,9920,-18.35,20240312,5670,42.86,20240805,1.05,N,136410,500,56 억,,75707,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 20250306 160810 57 100.00 KOSDAQ 화학 N N N N N 8190 50 2 0.61 147468550 18089 105.83 8140 8240 8030 10580 5700 8140 8152.38 0.70 0 680 8333 8236 8063 7966 7793 8285 8015 57 2440 500 5860 10 1 11019106 902 28.94 1.48 12 0.16 283.00 5543.00 9920 20240312 -17.44 5670 20240805 44.44 8400 -2.50 20250225 6900 18.70 20250203 9920 -17.44 20240312 5670 44.44 20240805 1.03 N 136410 500 56 억 77029 N N 0 N 00 N
3 20250306 150808 57 100.00 KOSDAQ 화학 N N N N N 8130 -10 5 -0.12 135461250 16619 97.23 8140 8240 8030 10580 5700 8140 8150.99 0.70 0 1281 8333 8236 8063 7966 7793 8285 8015 57 2440 500 5860 10 1 11019106 896 28.73 1.47 12 0.15 283.00 5543.00 9920 20240312 -18.04 5670 20240805 43.39 8400 -3.21 20250225 6900 17.83 20250203 9920 -18.04 20240312 5670 43.39 20240805 1.03 N 136410 500 56 억 77029 N N 0 N 00 N
4 20250306 140808 57 100.00 KOSDAQ 화학 N N N N N 8190 50 2 0.61 101313320 12412 72.62 8140 8240 8030 10580 5700 8140 8162.53 0.70 0 1163 8333 8236 8063 7966 7793 8285 8015 57 2440 500 5860 10 1 11019106 902 28.94 1.48 12 0.11 283.00 5543.00 9920 20240312 -17.44 5670 20240805 44.44 8400 -2.50 20250225 6900 18.70 20250203 9920 -17.44 20240312 5670 44.44 20240805 1.03 N 136410 500 56 억 77029 N N 0 N 00 N
5 20250306 130810 57 100.00 KOSDAQ 화학 N N N N N 8220 80 2 0.98 63154660 7748 45.33 8140 8220 8030 10580 5700 8140 8151.09 0.70 0 2057 8333 8236 8063 7966 7793 8285 8015 57 2440 500 5860 10 1 11019106 906 29.05 1.48 12 0.07 283.00 5543.00 9920 20240312 -17.14 5670 20240805 44.97 8400 -2.14 20250225 6900 19.13 20250203 9920 -17.14 20240312 5670 44.97 20240805 1.03 N 136410 500 56 억 77029 N N 0 N 00 N
6 20250306 120808 57 100.00 KOSDAQ 화학 N N N N N 8150 10 2 0.12 34258960 4223 24.71 8140 8180 8030 10580 5700 8140 8112.47 0.70 0 215 8333 8236 8063 7966 7793 8285 8015 57 2440 500 5860 10 1 11019106 898 28.80 1.47 12 0.04 283.00 5543.00 9920 20240312 -17.84 5670 20240805 43.74 8400 -2.98 20250225 6900 18.12 20250203 9920 -17.84 20240312 5670 43.74 20240805 1.03 N 136410 500 56 억 77029 N N 0 N 00 N
7 20250306 110805 57 100.00 KOSDAQ 화학 N N N N N 8110 -30 5 -0.37 21267700 2631 15.39 8140 8180 8030 10580 5700 8140 8083.50 0.70 0 418 8333 8236 8063 7966 7793 8285 8015 57 2440 500 5860 10 1 11019106 894 28.66 1.46 12 0.02 283.00 5543.00 9920 20240312 -18.25 5670 20240805 43.03 8400 -3.45 20250225 6900 17.54 20250203 9920 -18.25 20240312 5670 43.03 20240805 1.03 N 136410 500 56 억 77029 N N 0 N 00 N
8 20250306 100807 57 100.00 KOSDAQ 화학 N N N N N 8130 -10 5 -0.12 11568550 1433 8.38 8140 8180 8030 10580 5700 8140 8072.96 0.70 0 230 8333 8236 8063 7966 7793 8285 8015 57 2440 500 5860 10 1 11019106 896 28.73 1.47 12 0.01 283.00 5543.00 9920 20240312 -18.04 5670 20240805 43.39 8400 -3.21 20250225 6900 17.83 20250203 9920 -18.04 20240312 5670 43.39 20240805 1.03 N 136410 500 56 억 77029 N N 0 N 00 N
9 20250306 090811 57 100.00 KOSDAQ 화학 N N N N N 8060 -80 5 -0.98 2370710 292 1.71 8140 8180 8050 10580 5700 8140 8118.87 0.70 0 -66 8333 8236 8063 7966 7793 8285 8015 57 2440 500 5860 10 1 11019106 888 28.48 1.45 12 0.00 283.00 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 1.03 N 136410 500 56 억 77029 N N 0 N 00 N
10 20250305 160800 57 100.00 KOSDAQ 화학 N N N N N 8140 140 2 1.75 137514530 17091 146.86 7990 8160 7890 10400 5600 8000 8045.98 0.69 0 1489 8166 8082 7976 7892 7786 8125 7935 57 2400 500 5760 10 1 11019106 897 28.76 1.47 12 0.16 283.00 5543.00 9920 20240312 -17.94 5670 20240805 43.56 8400 -3.10 20250225 6900 17.97 20250203 9920 -17.94 20240312 5670 43.56 20240805 1.05 N 136410 500 56 억 75707 N N 0 N 00 N
11 20250305 150803 57 100.00 KOSDAQ 화학 N N N N N 8100 100 2 1.25 127527840 15861 136.29 7990 8160 7890 10400 5600 8000 8040.34 0.69 0 1834 8166 8082 7976 7892 7786 8125 7935 57 2400 500 5760 10 1 11019106 893 28.62 1.46 12 0.14 283.00 5543.00 9920 20240312 -18.35 5670 20240805 42.86 8400 -3.57 20250225 6900 17.39 20250203 9920 -18.35 20240312 5670 42.86 20240805 1.05 N 136410 500 56 억 75707 N N 0 N 00 N
12 20250305 140802 57 100.00 KOSDAQ 화학 N N N N N 8100 100 2 1.25 109188620 13596 116.82 7990 8160 7890 10400 5600 8000 8030.94 0.69 0 1826 8166 8082 7976 7892 7786 8125 7935 57 2400 500 5760 10 1 11019106 893 28.62 1.46 12 0.12 283.00 5543.00 9920 20240312 -18.35 5670 20240805 42.86 8400 -3.57 20250225 6900 17.39 20250203 9920 -18.35 20240312 5670 42.86 20240805 1.05 N 136410 500 56 억 75707 N N 0 N 00 N