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

Update 2025-03-13 2979 top30,price

Browse Source
This commit is contained in:
ened
2025-03-13 18:11:53 +09:00
parent 872b2d58d1
commit d34c2f2a5f
2979 changed files with 32097 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
20250313,160829,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,8060,-10,5,-0.12,117400875,14606,165.68,8020,8140,7940,10490,5650,8070,8037.67,0.65,0,-5094,8270,8170,8060,7960,7850,8220,8010,57,2420,500,5810,10,1,11019106,888,28.48,1.45,12,0.13,283.00,5543.00,9920,20240312,-18.75,5670,20240805,42.15,8400,-4.05,20250225,6900,16.81,20250203,9900,-18.59,20240313,5670,42.15,20240805,0.99,N,136410,500,56 억,,71497,N,N,0,N,00,N
20250313,150829,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,8010,-60,5,-0.74,103101945,12823,145.45,8020,8140,7940,10490,5650,8070,8040.39,0.65,0,-4363,8270,8170,8060,7960,7850,8220,8010,57,2420,500,5810,10,1,11019106,883,28.30,1.45,12,0.12,283.00,5543.00,9920,20240312,-19.25,5670,20240805,41.27,8400,-4.64,20250225,6900,16.09,20250203,9900,-19.09,20240313,5670,41.27,20240805,0.99,N,136410,500,56 억,,71497,N,N,0,N,00,N
20250313,140828,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,7990,-80,5,-0.99,100817595,12537,142.21,8020,8140,7940,10490,5650,8070,8041.60,0.65,0,-4289,8270,8170,8060,7960,7850,8220,8010,57,2420,500,5810,10,1,11019106,880,28.23,1.44,12,0.11,283.00,5543.00,9920,20240312,-19.46,5670,20240805,40.92,8400,-4.88,20250225,6900,15.80,20250203,9900,-19.29,20240313,5670,40.92,20240805,0.99,N,136410,500,56 억,,71497,N,N,0,N,00,N
20250313,130830,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,7970,-100,5,-1.24,78075985,9682,109.82,8020,8140,7970,10490,5650,8070,8064.03,0.65,0,-4221,8270,8170,8060,7960,7850,8220,8010,57,2420,500,5810,10,1,11019106,878,28.16,1.44,12,0.09,283.00,5543.00,9920,20240312,-19.66,5670,20240805,40.56,8400,-5.12,20250225,6900,15.51,20250203,9900,-19.49,20240313,5670,40.56,20240805,0.99,N,136410,500,56 억,,71497,N,N,0,N,00,N
20250313,120829,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,8030,-40,5,-0.50,72301375,8960,101.63,8020,8140,8000,10490,5650,8070,8069.35,0.65,0,-3648,8270,8170,8060,7960,7850,8220,8010,57,2420,500,5810,10,1,11019106,885,28.37,1.45,12,0.08,283.00,5543.00,9920,20240312,-19.05,5670,20240805,41.62,8400,-4.40,20250225,6900,16.38,20250203,9900,-18.89,20240313,5670,41.62,20240805,0.99,N,136410,500,56 억,,71497,N,N,0,N,00,N
20250313,110830,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,8120,50,2,0.62,52516345,6508,73.82,8020,8140,8000,10490,5650,8070,8069.51,0.65,0,-2061,8270,8170,8060,7960,7850,8220,8010,57,2420,500,5810,10,1,11019106,895,28.69,1.46,12,0.06,283.00,5543.00,9920,20240312,-18.15,5670,20240805,43.21,8400,-3.33,20250225,6900,17.68,20250203,9900,-17.98,20240313,5670,43.21,20240805,0.99,N,136410,500,56 억,,71497,N,N,0,N,00,N
20250313,100828,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,8030,-40,5,-0.50,6120850,760,8.62,8020,8130,8020,10490,5650,8070,8053.75,0.65,0,-382,8270,8170,8060,7960,7850,8220,8010,57,2420,500,5810,10,1,11019106,885,28.37,1.45,12,0.01,283.00,5543.00,9920,20240312,-19.05,5670,20240805,41.62,8400,-4.40,20250225,6900,16.38,20250203,9900,-18.89,20240313,5670,41.62,20240805,0.99,N,136410,500,56 억,,71497,N,N,0,N,00,N
20250313,090831,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,8020,-50,5,-0.62,8020,1,0.01,8020,8020,8020,10490,5650,8070,8020.00,0.65,0,0,8270,8170,8060,7960,7850,8220,8010,57,2420,500,5810,10,1,11019106,884,28.34,1.45,12,0.00,283.00,5543.00,9920,20240312,-19.15,5670,20240805,41.45,8400,-4.52,20250225,6900,16.23,20250203,9900,-18.99,20240313,5670,41.45,20240805,0.99,N,136410,500,56 억,,71497,N,N,0,N,00,N
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
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 20250313 160829 57 100.00 KOSDAQ 화학 N N N N N 8060 -10 5 -0.12 117400875 14606 165.68 8020 8140 7940 10490 5650 8070 8037.67 0.65 0 -5094 8270 8170 8060 7960 7850 8220 8010 57 2420 500 5810 10 1 11019106 888 28.48 1.45 12 0.13 283.00 5543.00 9920 20240312 -18.75 5670 20240805 42.15 8400 -4.05 20250225 6900 16.81 20250203 9900 -18.59 20240313 5670 42.15 20240805 0.99 N 136410 500 56 억 71497 N N 0 N 00 N
3 20250313 150829 57 100.00 KOSDAQ 화학 N N N N N 8010 -60 5 -0.74 103101945 12823 145.45 8020 8140 7940 10490 5650 8070 8040.39 0.65 0 -4363 8270 8170 8060 7960 7850 8220 8010 57 2420 500 5810 10 1 11019106 883 28.30 1.45 12 0.12 283.00 5543.00 9920 20240312 -19.25 5670 20240805 41.27 8400 -4.64 20250225 6900 16.09 20250203 9900 -19.09 20240313 5670 41.27 20240805 0.99 N 136410 500 56 억 71497 N N 0 N 00 N
4 20250313 140828 57 100.00 KOSDAQ 화학 N N N N N 7990 -80 5 -0.99 100817595 12537 142.21 8020 8140 7940 10490 5650 8070 8041.60 0.65 0 -4289 8270 8170 8060 7960 7850 8220 8010 57 2420 500 5810 10 1 11019106 880 28.23 1.44 12 0.11 283.00 5543.00 9920 20240312 -19.46 5670 20240805 40.92 8400 -4.88 20250225 6900 15.80 20250203 9900 -19.29 20240313 5670 40.92 20240805 0.99 N 136410 500 56 억 71497 N N 0 N 00 N
5 20250313 130830 57 100.00 KOSDAQ 화학 N N N N N 7970 -100 5 -1.24 78075985 9682 109.82 8020 8140 7970 10490 5650 8070 8064.03 0.65 0 -4221 8270 8170 8060 7960 7850 8220 8010 57 2420 500 5810 10 1 11019106 878 28.16 1.44 12 0.09 283.00 5543.00 9920 20240312 -19.66 5670 20240805 40.56 8400 -5.12 20250225 6900 15.51 20250203 9900 -19.49 20240313 5670 40.56 20240805 0.99 N 136410 500 56 억 71497 N N 0 N 00 N
6 20250313 120829 57 100.00 KOSDAQ 화학 N N N N N 8030 -40 5 -0.50 72301375 8960 101.63 8020 8140 8000 10490 5650 8070 8069.35 0.65 0 -3648 8270 8170 8060 7960 7850 8220 8010 57 2420 500 5810 10 1 11019106 885 28.37 1.45 12 0.08 283.00 5543.00 9920 20240312 -19.05 5670 20240805 41.62 8400 -4.40 20250225 6900 16.38 20250203 9900 -18.89 20240313 5670 41.62 20240805 0.99 N 136410 500 56 억 71497 N N 0 N 00 N
7 20250313 110830 57 100.00 KOSDAQ 화학 N N N N N 8120 50 2 0.62 52516345 6508 73.82 8020 8140 8000 10490 5650 8070 8069.51 0.65 0 -2061 8270 8170 8060 7960 7850 8220 8010 57 2420 500 5810 10 1 11019106 895 28.69 1.46 12 0.06 283.00 5543.00 9920 20240312 -18.15 5670 20240805 43.21 8400 -3.33 20250225 6900 17.68 20250203 9900 -17.98 20240313 5670 43.21 20240805 0.99 N 136410 500 56 억 71497 N N 0 N 00 N
8 20250313 100828 57 100.00 KOSDAQ 화학 N N N N N 8030 -40 5 -0.50 6120850 760 8.62 8020 8130 8020 10490 5650 8070 8053.75 0.65 0 -382 8270 8170 8060 7960 7850 8220 8010 57 2420 500 5810 10 1 11019106 885 28.37 1.45 12 0.01 283.00 5543.00 9920 20240312 -19.05 5670 20240805 41.62 8400 -4.40 20250225 6900 16.38 20250203 9900 -18.89 20240313 5670 41.62 20240805 0.99 N 136410 500 56 억 71497 N N 0 N 00 N
9 20250313 090831 57 100.00 KOSDAQ 화학 N N N N N 8020 -50 5 -0.62 8020 1 0.01 8020 8020 8020 10490 5650 8070 8020.00 0.65 0 0 8270 8170 8060 7960 7850 8220 8010 57 2420 500 5810 10 1 11019106 884 28.34 1.45 12 0.00 283.00 5543.00 9920 20240312 -19.15 5670 20240805 41.45 8400 -4.52 20250225 6900 16.23 20250203 9900 -18.99 20240313 5670 41.45 20240805 0.99 N 136410 500 56 억 71497 N N 0 N 00 N
10 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
11 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
12 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