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
102710/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
20250318,160753,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,25150,450,2,1.82,3026695000,121485,68.86,24850,25300,24450,32100,17300,24700,24914.35,7.24,0,4662,25866,25282,24866,24282,23866,25075,24075,71,7400,500,17780,50,1,14287836,3593,-20.55,1.00,12,0.85,-1224.00,25207.00,33850,20240607,-25.70,13450,20241113,86.99,25550,-1.57,20250219,16250,54.77,20250102,33850,-25.70,20240607,13450,86.99,20241113,1.77,N,102710,500,71 억,,1034199,N,N,0,N,00,N
20250318,150757,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,25250,550,2,2.23,2898814225,116414,65.99,24850,25300,24450,32100,17300,24700,24901.11,7.24,0,5504,25866,25282,24866,24282,23866,25075,24075,71,7400,500,17780,50,1,14287836,3608,-20.63,1.00,12,0.81,-1224.00,25207.00,33850,20240607,-25.41,13450,20241113,87.73,25550,-1.17,20250219,16250,55.38,20250102,33850,-25.41,20240607,13450,87.73,20241113,1.77,N,102710,500,71 억,,1034199,N,N,0,N,00,N
20250318,140755,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,24700,0,3,0.00,1800456475,72640,41.18,24850,25200,24450,32100,17300,24700,24786.16,7.24,0,9520,25866,25282,24866,24282,23866,25075,24075,71,7400,500,17780,50,1,14287836,3529,-20.18,0.98,12,0.51,-1224.00,25207.00,33850,20240607,-27.03,13450,20241113,83.64,25550,-3.33,20250219,16250,52.00,20250102,33850,-27.03,20240607,13450,83.64,20241113,1.77,N,102710,500,71 억,,1034199,N,N,0,N,00,N
20250318,130754,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,24750,50,2,0.20,1555394675,62738,35.56,24850,25200,24450,32100,17300,24700,24792.08,7.24,0,4289,25866,25282,24866,24282,23866,25075,24075,71,7400,500,17780,50,1,14287836,3536,-20.22,0.98,12,0.44,-1224.00,25207.00,33850,20240607,-26.88,13450,20241113,84.01,25550,-3.13,20250219,16250,52.31,20250102,33850,-26.88,20240607,13450,84.01,20241113,1.77,N,102710,500,71 억,,1034199,N,N,0,N,00,N
20250318,120755,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,24800,100,2,0.40,1391062575,56123,31.81,24850,25200,24450,32100,17300,24700,24786.15,7.24,0,893,25866,25282,24866,24282,23866,25075,24075,71,7400,500,17780,50,1,14287836,3543,-20.26,0.98,12,0.39,-1224.00,25207.00,33850,20240607,-26.74,13450,20241113,84.39,25550,-2.94,20250219,16250,52.62,20250102,33850,-26.74,20240607,13450,84.39,20241113,1.77,N,102710,500,71 억,,1034199,N,N,0,N,00,N
20250318,110753,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,24550,-150,5,-0.61,735867975,29829,16.91,24850,25100,24450,32100,17300,24700,24669.43,7.24,0,-2915,25866,25282,24866,24282,23866,25075,24075,71,7400,500,17780,50,1,14287836,3508,-20.06,0.97,12,0.21,-1224.00,25207.00,33850,20240607,-27.47,13450,20241113,82.53,25550,-3.91,20250219,16250,51.08,20250102,33850,-27.47,20240607,13450,82.53,20241113,1.77,N,102710,500,71 억,,1034199,N,N,0,N,00,N
20250318,100756,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,24600,-100,5,-0.40,455690800,18421,10.44,24850,25100,24550,32100,17300,24700,24737.82,7.24,0,-2371,25866,25282,24866,24282,23866,25075,24075,71,7400,500,17780,50,1,14287836,3515,-20.10,0.98,12,0.13,-1224.00,25207.00,33850,20240607,-27.33,13450,20241113,82.90,25550,-3.72,20250219,16250,51.38,20250102,33850,-27.33,20240607,13450,82.90,20241113,1.77,N,102710,500,71 억,,1034199,N,N,0,N,00,N
20250318,090758,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,24850,150,2,0.61,99109600,3983,2.26,24850,25100,24750,32100,17300,24700,24888.84,7.24,0,-1372,25866,25282,24866,24282,23866,25075,24075,71,7400,500,17780,50,1,14287836,3551,-20.30,0.99,12,0.03,-1224.00,25207.00,33850,20240607,-26.59,13450,20241113,84.76,25550,-2.74,20250219,16250,52.92,20250102,33850,-26.59,20240607,13450,84.76,20241113,1.77,N,102710,500,71 억,,1034199,N,N,0,N,00,N
20250317,160752,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,24700,-400,5,-1.59,4353778500,175401,110.60,25150,25450,24450,32600,17600,25100,24821.86,7.15,0,14435,26166,25632,24966,24432,23766,25900,24700,71,7500,500,18070,50,1,14287836,3529,-20.18,0.98,12,1.23,-1224.00,25207.00,33850,20240607,-27.03,13450,20241113,83.64,25550,-3.33,20250219,16250,52.00,20250102,33850,-27.03,20240607,13450,83.64,20241113,1.86,N,102710,500,71 억,,1022212,N,N,0,N,00,N
20250317,150752,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,24850,-250,5,-1.00,4159798200,167592,105.67,25150,25450,24450,32600,17600,25100,24820.98,7.15,0,17381,26166,25632,24966,24432,23766,25900,24700,71,7500,500,18070,50,1,14287836,3551,-20.30,0.99,12,1.17,-1224.00,25207.00,33850,20240607,-26.59,13450,20241113,84.76,25550,-2.74,20250219,16250,52.92,20250102,33850,-26.59,20240607,13450,84.76,20241113,1.86,N,102710,500,71 억,,1022212,N,N,0,N,00,N
20250317,140753,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,24650,-450,5,-1.79,3299981150,133068,83.90,25150,25450,24450,32600,17600,25100,24799.21,7.15,0,16913,26166,25632,24966,24432,23766,25900,24700,71,7500,500,18070,50,1,14287836,3522,-20.14,0.98,12,0.93,-1224.00,25207.00,33850,20240607,-27.18,13450,20241113,83.27,25550,-3.52,20250219,16250,51.69,20250102,33850,-27.18,20240607,13450,83.27,20241113,1.86,N,102710,500,71 억,,1022212,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 160753 55 60.00 KOSDAQ 화학 N N N Y 60 N 25150 450 2 1.82 3026695000 121485 68.86 24850 25300 24450 32100 17300 24700 24914.35 7.24 0 4662 25866 25282 24866 24282 23866 25075 24075 71 7400 500 17780 50 1 14287836 3593 -20.55 1.00 12 0.85 -1224.00 25207.00 33850 20240607 -25.70 13450 20241113 86.99 25550 -1.57 20250219 16250 54.77 20250102 33850 -25.70 20240607 13450 86.99 20241113 1.77 N 102710 500 71 억 1034199 N N 0 N 00 N
3 20250318 150757 55 60.00 KOSDAQ 화학 N N N Y 60 N 25250 550 2 2.23 2898814225 116414 65.99 24850 25300 24450 32100 17300 24700 24901.11 7.24 0 5504 25866 25282 24866 24282 23866 25075 24075 71 7400 500 17780 50 1 14287836 3608 -20.63 1.00 12 0.81 -1224.00 25207.00 33850 20240607 -25.41 13450 20241113 87.73 25550 -1.17 20250219 16250 55.38 20250102 33850 -25.41 20240607 13450 87.73 20241113 1.77 N 102710 500 71 억 1034199 N N 0 N 00 N
4 20250318 140755 55 60.00 KOSDAQ 화학 N N N Y 60 N 24700 0 3 0.00 1800456475 72640 41.18 24850 25200 24450 32100 17300 24700 24786.16 7.24 0 9520 25866 25282 24866 24282 23866 25075 24075 71 7400 500 17780 50 1 14287836 3529 -20.18 0.98 12 0.51 -1224.00 25207.00 33850 20240607 -27.03 13450 20241113 83.64 25550 -3.33 20250219 16250 52.00 20250102 33850 -27.03 20240607 13450 83.64 20241113 1.77 N 102710 500 71 억 1034199 N N 0 N 00 N
5 20250318 130754 55 60.00 KOSDAQ 화학 N N N Y 60 N 24750 50 2 0.20 1555394675 62738 35.56 24850 25200 24450 32100 17300 24700 24792.08 7.24 0 4289 25866 25282 24866 24282 23866 25075 24075 71 7400 500 17780 50 1 14287836 3536 -20.22 0.98 12 0.44 -1224.00 25207.00 33850 20240607 -26.88 13450 20241113 84.01 25550 -3.13 20250219 16250 52.31 20250102 33850 -26.88 20240607 13450 84.01 20241113 1.77 N 102710 500 71 억 1034199 N N 0 N 00 N
6 20250318 120755 55 60.00 KOSDAQ 화학 N N N Y 60 N 24800 100 2 0.40 1391062575 56123 31.81 24850 25200 24450 32100 17300 24700 24786.15 7.24 0 893 25866 25282 24866 24282 23866 25075 24075 71 7400 500 17780 50 1 14287836 3543 -20.26 0.98 12 0.39 -1224.00 25207.00 33850 20240607 -26.74 13450 20241113 84.39 25550 -2.94 20250219 16250 52.62 20250102 33850 -26.74 20240607 13450 84.39 20241113 1.77 N 102710 500 71 억 1034199 N N 0 N 00 N
7 20250318 110753 55 60.00 KOSDAQ 화학 N N N Y 60 N 24550 -150 5 -0.61 735867975 29829 16.91 24850 25100 24450 32100 17300 24700 24669.43 7.24 0 -2915 25866 25282 24866 24282 23866 25075 24075 71 7400 500 17780 50 1 14287836 3508 -20.06 0.97 12 0.21 -1224.00 25207.00 33850 20240607 -27.47 13450 20241113 82.53 25550 -3.91 20250219 16250 51.08 20250102 33850 -27.47 20240607 13450 82.53 20241113 1.77 N 102710 500 71 억 1034199 N N 0 N 00 N
8 20250318 100756 55 60.00 KOSDAQ 화학 N N N Y 60 N 24600 -100 5 -0.40 455690800 18421 10.44 24850 25100 24550 32100 17300 24700 24737.82 7.24 0 -2371 25866 25282 24866 24282 23866 25075 24075 71 7400 500 17780 50 1 14287836 3515 -20.10 0.98 12 0.13 -1224.00 25207.00 33850 20240607 -27.33 13450 20241113 82.90 25550 -3.72 20250219 16250 51.38 20250102 33850 -27.33 20240607 13450 82.90 20241113 1.77 N 102710 500 71 억 1034199 N N 0 N 00 N
9 20250318 090758 55 60.00 KOSDAQ 화학 N N N Y 60 N 24850 150 2 0.61 99109600 3983 2.26 24850 25100 24750 32100 17300 24700 24888.84 7.24 0 -1372 25866 25282 24866 24282 23866 25075 24075 71 7400 500 17780 50 1 14287836 3551 -20.30 0.99 12 0.03 -1224.00 25207.00 33850 20240607 -26.59 13450 20241113 84.76 25550 -2.74 20250219 16250 52.92 20250102 33850 -26.59 20240607 13450 84.76 20241113 1.77 N 102710 500 71 억 1034199 N N 0 N 00 N
10 20250317 160752 55 60.00 KOSDAQ 화학 N N N Y 60 N 24700 -400 5 -1.59 4353778500 175401 110.60 25150 25450 24450 32600 17600 25100 24821.86 7.15 0 14435 26166 25632 24966 24432 23766 25900 24700 71 7500 500 18070 50 1 14287836 3529 -20.18 0.98 12 1.23 -1224.00 25207.00 33850 20240607 -27.03 13450 20241113 83.64 25550 -3.33 20250219 16250 52.00 20250102 33850 -27.03 20240607 13450 83.64 20241113 1.86 N 102710 500 71 억 1022212 N N 0 N 00 N
11 20250317 150752 55 60.00 KOSDAQ 화학 N N N Y 60 N 24850 -250 5 -1.00 4159798200 167592 105.67 25150 25450 24450 32600 17600 25100 24820.98 7.15 0 17381 26166 25632 24966 24432 23766 25900 24700 71 7500 500 18070 50 1 14287836 3551 -20.30 0.99 12 1.17 -1224.00 25207.00 33850 20240607 -26.59 13450 20241113 84.76 25550 -2.74 20250219 16250 52.92 20250102 33850 -26.59 20240607 13450 84.76 20241113 1.86 N 102710 500 71 억 1022212 N N 0 N 00 N
12 20250317 140753 55 60.00 KOSDAQ 화학 N N N Y 60 N 24650 -450 5 -1.79 3299981150 133068 83.90 25150 25450 24450 32600 17600 25100 24799.21 7.15 0 16913 26166 25632 24966 24432 23766 25900 24700 71 7500 500 18070 50 1 14287836 3522 -20.14 0.98 12 0.93 -1224.00 25207.00 33850 20240607 -27.18 13450 20241113 83.27 25550 -3.52 20250219 16250 51.69 20250102 33850 -27.18 20240607 13450 83.27 20241113 1.86 N 102710 500 71 억 1022212 N N 0 N 00 N