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
107600/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
20250312,160749,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,17450,280,2,1.63,91376520,5277,42.83,17200,17610,17130,22300,12020,17170,17316.00,0.58,0,1423,18023,17596,17273,16846,16523,17810,17060,28,5130,500,11670,10,1,4981545,869,-72.11,1.35,12,0.11,-242.00,12973.00,63000,20240228,-72.30,14390,20241210,21.26,21050,-17.10,20250204,15300,14.05,20250102,62300,-71.99,20240313,14390,21.26,20241210,1.85,N,107600,500,27 억,,28697,N,N,17,N,00,N
20250312,150750,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,17480,310,2,1.81,85933800,4965,40.29,17200,17610,17130,22300,12020,17170,17307.92,0.58,0,1164,18023,17596,17273,16846,16523,17810,17060,28,5130,500,11670,10,1,4981545,871,-72.23,1.35,12,0.10,-242.00,12973.00,63000,20240228,-72.25,14390,20241210,21.47,21050,-16.96,20250204,15300,14.25,20250102,62300,-71.94,20240313,14390,21.47,20241210,1.85,N,107600,500,27 억,,28697,N,N,26,N,00,N
20250312,140749,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,17480,310,2,1.81,76578200,4429,35.94,17200,17610,17130,22300,12020,17170,17290.18,0.58,0,1136,18023,17596,17273,16846,16523,17810,17060,28,5130,500,11670,10,1,4981545,871,-72.23,1.35,12,0.09,-242.00,12973.00,63000,20240228,-72.25,14390,20241210,21.47,21050,-16.96,20250204,15300,14.25,20250102,62300,-71.94,20240313,14390,21.47,20241210,1.85,N,107600,500,27 억,,28697,N,N,26,N,00,N
20250312,130749,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,17470,300,2,1.75,69455300,4021,32.63,17200,17610,17130,22300,12020,17170,17273.14,0.58,0,1336,18023,17596,17273,16846,16523,17810,17060,28,5130,500,11670,10,1,4981545,870,-72.19,1.35,12,0.08,-242.00,12973.00,63000,20240228,-72.27,14390,20241210,21.40,21050,-17.01,20250204,15300,14.18,20250102,62300,-71.96,20240313,14390,21.40,20241210,1.85,N,107600,500,27 억,,28697,N,N,26,N,00,N
20250312,120751,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,17430,260,2,1.51,65226000,3779,30.67,17200,17610,17130,22300,12020,17170,17260.12,0.58,0,1433,18023,17596,17273,16846,16523,17810,17060,28,5130,500,11670,10,1,4981545,868,-72.02,1.34,12,0.08,-242.00,12973.00,63000,20240228,-72.33,14390,20241210,21.13,21050,-17.20,20250204,15300,13.92,20250102,62300,-72.02,20240313,14390,21.13,20241210,1.85,N,107600,500,27 억,,28697,N,N,26,N,00,N
20250312,110745,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,17450,280,2,1.63,58389130,3386,27.48,17200,17610,17130,22300,12020,17170,17244.28,0.58,0,1385,18023,17596,17273,16846,16523,17810,17060,28,5130,500,11670,10,1,4981545,869,-72.11,1.35,12,0.07,-242.00,12973.00,63000,20240228,-72.30,14390,20241210,21.26,21050,-17.10,20250204,15300,14.05,20250102,62300,-71.99,20240313,14390,21.26,20241210,1.85,N,107600,500,27 억,,28697,N,N,26,N,00,N
20250312,100747,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,17350,180,2,1.05,14492330,839,6.81,17200,17610,17130,22300,12020,17170,17273.34,0.58,0,-115,18023,17596,17273,16846,16523,17810,17060,28,5130,500,11670,10,1,4981545,864,-71.69,1.34,12,0.02,-242.00,12973.00,63000,20240228,-72.46,14390,20241210,20.57,21050,-17.58,20250204,15300,13.40,20250102,62300,-72.15,20240313,14390,20.57,20241210,1.85,N,107600,500,27 억,,28697,N,N,26,N,00,N
20250312,090752,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,17130,-40,5,-0.23,2355200,137,1.11,17200,17610,17130,22300,12020,17170,17191.24,0.58,0,-3,18023,17596,17273,16846,16523,17810,17060,28,5130,500,11670,10,1,4981545,853,-70.79,1.32,12,0.00,-242.00,12973.00,63000,20240228,-72.81,14390,20241210,19.04,21050,-18.62,20250204,15300,11.96,20250102,62300,-72.50,20240313,14390,19.04,20241210,1.85,N,107600,500,27 억,,28697,N,N,26,N,00,N
20250311,160743,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,17170,-50,5,-0.29,210698995,12303,160.03,17020,17700,16950,22350,12060,17220,17125.82,0.51,0,-4836,18000,17610,17310,16920,16620,17460,16770,28,5130,500,11700,10,1,4981545,855,-70.95,1.32,12,0.25,-242.00,12973.00,63000,20240228,-72.75,14390,20241210,19.32,21050,-18.43,20250204,15300,12.22,20250102,62300,-72.44,20240313,14390,19.32,20241210,1.85,N,107600,500,27 억,,25533,N,N,26,N,00,N
20250311,150746,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,17200,-20,5,-0.12,198426525,11589,150.74,17020,17700,16950,22350,12060,17220,17121.97,0.51,0,-4491,18000,17610,17310,16920,16620,17460,16770,28,5130,500,11700,10,1,4981545,857,-71.07,1.33,12,0.23,-242.00,12973.00,63000,20240228,-72.70,14390,20241210,19.53,21050,-18.29,20250204,15300,12.42,20250102,62300,-72.39,20240313,14390,19.53,20241210,1.85,N,107600,500,27 억,,25533,N,N,176,N,00,N
20250311,140746,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,17200,-20,5,-0.12,186988770,10924,142.09,17020,17700,16950,22350,12060,17220,17117.24,0.51,0,-4127,18000,17610,17310,16920,16620,17460,16770,28,5130,500,11700,10,1,4981545,857,-71.07,1.33,12,0.22,-242.00,12973.00,63000,20240228,-72.70,14390,20241210,19.53,21050,-18.29,20250204,15300,12.42,20250102,62300,-72.39,20240313,14390,19.53,20241210,1.85,N,107600,500,27 억,,25533,N,N,176,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 160749 57 100.00 KOSDAQ 화학 N N N N N 17450 280 2 1.63 91376520 5277 42.83 17200 17610 17130 22300 12020 17170 17316.00 0.58 0 1423 18023 17596 17273 16846 16523 17810 17060 28 5130 500 11670 10 1 4981545 869 -72.11 1.35 12 0.11 -242.00 12973.00 63000 20240228 -72.30 14390 20241210 21.26 21050 -17.10 20250204 15300 14.05 20250102 62300 -71.99 20240313 14390 21.26 20241210 1.85 N 107600 500 27 억 28697 N N 17 N 00 N
3 20250312 150750 57 100.00 KOSDAQ 화학 N N N N N 17480 310 2 1.81 85933800 4965 40.29 17200 17610 17130 22300 12020 17170 17307.92 0.58 0 1164 18023 17596 17273 16846 16523 17810 17060 28 5130 500 11670 10 1 4981545 871 -72.23 1.35 12 0.10 -242.00 12973.00 63000 20240228 -72.25 14390 20241210 21.47 21050 -16.96 20250204 15300 14.25 20250102 62300 -71.94 20240313 14390 21.47 20241210 1.85 N 107600 500 27 억 28697 N N 26 N 00 N
4 20250312 140749 57 100.00 KOSDAQ 화학 N N N N N 17480 310 2 1.81 76578200 4429 35.94 17200 17610 17130 22300 12020 17170 17290.18 0.58 0 1136 18023 17596 17273 16846 16523 17810 17060 28 5130 500 11670 10 1 4981545 871 -72.23 1.35 12 0.09 -242.00 12973.00 63000 20240228 -72.25 14390 20241210 21.47 21050 -16.96 20250204 15300 14.25 20250102 62300 -71.94 20240313 14390 21.47 20241210 1.85 N 107600 500 27 억 28697 N N 26 N 00 N
5 20250312 130749 57 100.00 KOSDAQ 화학 N N N N N 17470 300 2 1.75 69455300 4021 32.63 17200 17610 17130 22300 12020 17170 17273.14 0.58 0 1336 18023 17596 17273 16846 16523 17810 17060 28 5130 500 11670 10 1 4981545 870 -72.19 1.35 12 0.08 -242.00 12973.00 63000 20240228 -72.27 14390 20241210 21.40 21050 -17.01 20250204 15300 14.18 20250102 62300 -71.96 20240313 14390 21.40 20241210 1.85 N 107600 500 27 억 28697 N N 26 N 00 N
6 20250312 120751 57 100.00 KOSDAQ 화학 N N N N N 17430 260 2 1.51 65226000 3779 30.67 17200 17610 17130 22300 12020 17170 17260.12 0.58 0 1433 18023 17596 17273 16846 16523 17810 17060 28 5130 500 11670 10 1 4981545 868 -72.02 1.34 12 0.08 -242.00 12973.00 63000 20240228 -72.33 14390 20241210 21.13 21050 -17.20 20250204 15300 13.92 20250102 62300 -72.02 20240313 14390 21.13 20241210 1.85 N 107600 500 27 억 28697 N N 26 N 00 N
7 20250312 110745 57 100.00 KOSDAQ 화학 N N N N N 17450 280 2 1.63 58389130 3386 27.48 17200 17610 17130 22300 12020 17170 17244.28 0.58 0 1385 18023 17596 17273 16846 16523 17810 17060 28 5130 500 11670 10 1 4981545 869 -72.11 1.35 12 0.07 -242.00 12973.00 63000 20240228 -72.30 14390 20241210 21.26 21050 -17.10 20250204 15300 14.05 20250102 62300 -71.99 20240313 14390 21.26 20241210 1.85 N 107600 500 27 억 28697 N N 26 N 00 N
8 20250312 100747 57 100.00 KOSDAQ 화학 N N N N N 17350 180 2 1.05 14492330 839 6.81 17200 17610 17130 22300 12020 17170 17273.34 0.58 0 -115 18023 17596 17273 16846 16523 17810 17060 28 5130 500 11670 10 1 4981545 864 -71.69 1.34 12 0.02 -242.00 12973.00 63000 20240228 -72.46 14390 20241210 20.57 21050 -17.58 20250204 15300 13.40 20250102 62300 -72.15 20240313 14390 20.57 20241210 1.85 N 107600 500 27 억 28697 N N 26 N 00 N
9 20250312 090752 57 100.00 KOSDAQ 화학 N N N N N 17130 -40 5 -0.23 2355200 137 1.11 17200 17610 17130 22300 12020 17170 17191.24 0.58 0 -3 18023 17596 17273 16846 16523 17810 17060 28 5130 500 11670 10 1 4981545 853 -70.79 1.32 12 0.00 -242.00 12973.00 63000 20240228 -72.81 14390 20241210 19.04 21050 -18.62 20250204 15300 11.96 20250102 62300 -72.50 20240313 14390 19.04 20241210 1.85 N 107600 500 27 억 28697 N N 26 N 00 N
10 20250311 160743 57 100.00 KOSDAQ 화학 N N N N N 17170 -50 5 -0.29 210698995 12303 160.03 17020 17700 16950 22350 12060 17220 17125.82 0.51 0 -4836 18000 17610 17310 16920 16620 17460 16770 28 5130 500 11700 10 1 4981545 855 -70.95 1.32 12 0.25 -242.00 12973.00 63000 20240228 -72.75 14390 20241210 19.32 21050 -18.43 20250204 15300 12.22 20250102 62300 -72.44 20240313 14390 19.32 20241210 1.85 N 107600 500 27 억 25533 N N 26 N 00 N
11 20250311 150746 57 100.00 KOSDAQ 화학 N N N N N 17200 -20 5 -0.12 198426525 11589 150.74 17020 17700 16950 22350 12060 17220 17121.97 0.51 0 -4491 18000 17610 17310 16920 16620 17460 16770 28 5130 500 11700 10 1 4981545 857 -71.07 1.33 12 0.23 -242.00 12973.00 63000 20240228 -72.70 14390 20241210 19.53 21050 -18.29 20250204 15300 12.42 20250102 62300 -72.39 20240313 14390 19.53 20241210 1.85 N 107600 500 27 억 25533 N N 176 N 00 N
12 20250311 140746 57 100.00 KOSDAQ 화학 N N N N N 17200 -20 5 -0.12 186988770 10924 142.09 17020 17700 16950 22350 12060 17220 17117.24 0.51 0 -4127 18000 17610 17310 16920 16620 17460 16770 28 5130 500 11700 10 1 4981545 857 -71.07 1.33 12 0.22 -242.00 12973.00 63000 20240228 -72.70 14390 20241210 19.53 21050 -18.29 20250204 15300 12.42 20250102 62300 -72.39 20240313 14390 19.53 20241210 1.85 N 107600 500 27 억 25533 N N 176 N 00 N