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
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
20250318,160801,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,16720,-300,5,-1.76,173942915,10302,87.07,16820,17100,16720,22100,11920,17020,16886.19,0.54,0,-1059,17953,17486,17203,16736,16453,17345,16595,28,5080,500,11570,10,1,4981545,833,-7.68,1.57,12,0.21,-2178.00,10630.00,62300,20240313,-73.16,14390,20241210,16.19,21050,-20.57,20250204,15300,9.28,20250102,60900,-72.55,20240318,14390,16.19,20241210,1.84,N,107600,500,27 억,,27086,N,N,70,N,00,N
20250318,150805,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,16840,-180,5,-1.06,120984835,7151,60.44,16820,17100,16820,22100,11920,17020,16918.59,0.54,0,-997,17953,17486,17203,16736,16453,17345,16595,28,5080,500,11570,10,1,4981545,839,-7.73,1.58,12,0.14,-2178.00,10630.00,62300,20240313,-72.97,14390,20241210,17.03,21050,-20.00,20250204,15300,10.07,20250102,60900,-72.35,20240318,14390,17.03,20241210,1.84,N,107600,500,27 억,,27086,N,N,0,N,00,N
20250318,140803,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,16850,-170,5,-1.00,110168355,6509,55.01,16820,17100,16820,22100,11920,17020,16925.54,0.54,0,-932,17953,17486,17203,16736,16453,17345,16595,28,5080,500,11570,10,1,4981545,839,-7.74,1.59,12,0.13,-2178.00,10630.00,62300,20240313,-72.95,14390,20241210,17.10,21050,-19.95,20250204,15300,10.13,20250102,60900,-72.33,20240318,14390,17.10,20241210,1.84,N,107600,500,27 억,,27086,N,N,0,N,00,N
20250318,130802,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,16970,-50,5,-0.29,68729275,4054,34.26,16820,17100,16820,22100,11920,17020,16953.45,0.54,0,-40,17953,17486,17203,16736,16453,17345,16595,28,5080,500,11570,10,1,4981545,845,-7.79,1.60,12,0.08,-2178.00,10630.00,62300,20240313,-72.76,14390,20241210,17.93,21050,-19.38,20250204,15300,10.92,20250102,60900,-72.13,20240318,14390,17.93,20241210,1.84,N,107600,500,27 억,,27086,N,N,0,N,00,N
20250318,120803,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,16950,-70,5,-0.41,63185400,3727,31.50,16820,17100,16820,22100,11920,17020,16953.42,0.54,0,228,17953,17486,17203,16736,16453,17345,16595,28,5080,500,11570,10,1,4981545,844,-7.78,1.59,12,0.07,-2178.00,10630.00,62300,20240313,-72.79,14390,20241210,17.79,21050,-19.48,20250204,15300,10.78,20250102,60900,-72.17,20240318,14390,17.79,20241210,1.84,N,107600,500,27 억,,27086,N,N,0,N,00,N
20250318,110802,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,16930,-90,5,-0.53,40752560,2404,20.32,16820,17100,16820,22100,11920,17020,16951.98,0.54,0,-387,17953,17486,17203,16736,16453,17345,16595,28,5080,500,11570,10,1,4981545,843,-7.77,1.59,12,0.05,-2178.00,10630.00,62300,20240313,-72.83,14390,20241210,17.65,21050,-19.57,20250204,15300,10.65,20250102,60900,-72.20,20240318,14390,17.65,20241210,1.84,N,107600,500,27 억,,27086,N,N,0,N,00,N
20250318,100804,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,16880,-140,5,-0.82,30042030,1772,14.98,16820,17100,16820,22100,11920,17020,16953.74,0.54,0,-52,17953,17486,17203,16736,16453,17345,16595,28,5080,500,11570,10,1,4981545,841,-7.75,1.59,12,0.04,-2178.00,10630.00,62300,20240313,-72.91,14390,20241210,17.30,21050,-19.81,20250204,15300,10.33,20250102,60900,-72.28,20240318,14390,17.30,20241210,1.84,N,107600,500,27 억,,27086,N,N,0,N,00,N
20250318,090806,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,17080,60,2,0.35,16034150,949,8.02,16820,17090,16820,22100,11920,17020,16895.84,0.54,0,170,17953,17486,17203,16736,16453,17345,16595,28,5080,500,11570,10,1,4981545,851,-7.84,1.61,12,0.02,-2178.00,10630.00,62300,20240313,-72.58,14390,20241210,18.69,21050,-18.86,20250204,15300,11.63,20250102,60900,-71.95,20240318,14390,18.69,20241210,1.84,N,107600,500,27 억,,27086,N,N,0,N,00,N
20250317,160800,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,17020,-210,5,-1.22,200693680,11776,208.61,17670,17670,16920,22350,12070,17230,17042.64,0.56,0,-887,17876,17552,17176,16852,16476,17715,17015,28,5120,500,11710,10,1,4981545,848,-7.81,1.60,12,0.24,-2178.00,10630.00,62300,20240313,-72.68,14390,20241210,18.28,21050,-19.14,20250204,15300,11.24,20250102,60900,-72.05,20240318,14390,18.28,20241210,1.82,N,107600,500,27 억,,28044,N,N,169,N,00,N
20250317,150800,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,16950,-280,5,-1.63,189922890,11142,197.38,17670,17670,16920,22350,12070,17230,17045.67,0.56,0,-856,17876,17552,17176,16852,16476,17715,17015,28,5120,500,11710,10,1,4981545,844,-7.78,1.59,12,0.22,-2178.00,10630.00,62300,20240313,-72.79,14390,20241210,17.79,21050,-19.48,20250204,15300,10.78,20250102,60900,-72.17,20240318,14390,17.79,20241210,1.82,N,107600,500,27 억,,28044,N,N,169,N,00,N
20250317,140801,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,17070,-160,5,-0.93,170538060,10002,177.18,17670,17670,16920,22350,12070,17230,17050.40,0.56,0,-262,17876,17552,17176,16852,16476,17715,17015,28,5120,500,11710,10,1,4981545,850,-7.84,1.61,12,0.20,-2178.00,10630.00,62300,20240313,-72.60,14390,20241210,18.62,21050,-18.91,20250204,15300,11.57,20250102,60900,-71.97,20240318,14390,18.62,20241210,1.82,N,107600,500,27 억,,28044,N,N,169,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 160801 57 100.00 KOSDAQ 화학 N N N N N 16720 -300 5 -1.76 173942915 10302 87.07 16820 17100 16720 22100 11920 17020 16886.19 0.54 0 -1059 17953 17486 17203 16736 16453 17345 16595 28 5080 500 11570 10 1 4981545 833 -7.68 1.57 12 0.21 -2178.00 10630.00 62300 20240313 -73.16 14390 20241210 16.19 21050 -20.57 20250204 15300 9.28 20250102 60900 -72.55 20240318 14390 16.19 20241210 1.84 N 107600 500 27 억 27086 N N 70 N 00 N
3 20250318 150805 57 100.00 KOSDAQ 화학 N N N N N 16840 -180 5 -1.06 120984835 7151 60.44 16820 17100 16820 22100 11920 17020 16918.59 0.54 0 -997 17953 17486 17203 16736 16453 17345 16595 28 5080 500 11570 10 1 4981545 839 -7.73 1.58 12 0.14 -2178.00 10630.00 62300 20240313 -72.97 14390 20241210 17.03 21050 -20.00 20250204 15300 10.07 20250102 60900 -72.35 20240318 14390 17.03 20241210 1.84 N 107600 500 27 억 27086 N N 0 N 00 N
4 20250318 140803 57 100.00 KOSDAQ 화학 N N N N N 16850 -170 5 -1.00 110168355 6509 55.01 16820 17100 16820 22100 11920 17020 16925.54 0.54 0 -932 17953 17486 17203 16736 16453 17345 16595 28 5080 500 11570 10 1 4981545 839 -7.74 1.59 12 0.13 -2178.00 10630.00 62300 20240313 -72.95 14390 20241210 17.10 21050 -19.95 20250204 15300 10.13 20250102 60900 -72.33 20240318 14390 17.10 20241210 1.84 N 107600 500 27 억 27086 N N 0 N 00 N
5 20250318 130802 57 100.00 KOSDAQ 화학 N N N N N 16970 -50 5 -0.29 68729275 4054 34.26 16820 17100 16820 22100 11920 17020 16953.45 0.54 0 -40 17953 17486 17203 16736 16453 17345 16595 28 5080 500 11570 10 1 4981545 845 -7.79 1.60 12 0.08 -2178.00 10630.00 62300 20240313 -72.76 14390 20241210 17.93 21050 -19.38 20250204 15300 10.92 20250102 60900 -72.13 20240318 14390 17.93 20241210 1.84 N 107600 500 27 억 27086 N N 0 N 00 N
6 20250318 120803 57 100.00 KOSDAQ 화학 N N N N N 16950 -70 5 -0.41 63185400 3727 31.50 16820 17100 16820 22100 11920 17020 16953.42 0.54 0 228 17953 17486 17203 16736 16453 17345 16595 28 5080 500 11570 10 1 4981545 844 -7.78 1.59 12 0.07 -2178.00 10630.00 62300 20240313 -72.79 14390 20241210 17.79 21050 -19.48 20250204 15300 10.78 20250102 60900 -72.17 20240318 14390 17.79 20241210 1.84 N 107600 500 27 억 27086 N N 0 N 00 N
7 20250318 110802 57 100.00 KOSDAQ 화학 N N N N N 16930 -90 5 -0.53 40752560 2404 20.32 16820 17100 16820 22100 11920 17020 16951.98 0.54 0 -387 17953 17486 17203 16736 16453 17345 16595 28 5080 500 11570 10 1 4981545 843 -7.77 1.59 12 0.05 -2178.00 10630.00 62300 20240313 -72.83 14390 20241210 17.65 21050 -19.57 20250204 15300 10.65 20250102 60900 -72.20 20240318 14390 17.65 20241210 1.84 N 107600 500 27 억 27086 N N 0 N 00 N
8 20250318 100804 57 100.00 KOSDAQ 화학 N N N N N 16880 -140 5 -0.82 30042030 1772 14.98 16820 17100 16820 22100 11920 17020 16953.74 0.54 0 -52 17953 17486 17203 16736 16453 17345 16595 28 5080 500 11570 10 1 4981545 841 -7.75 1.59 12 0.04 -2178.00 10630.00 62300 20240313 -72.91 14390 20241210 17.30 21050 -19.81 20250204 15300 10.33 20250102 60900 -72.28 20240318 14390 17.30 20241210 1.84 N 107600 500 27 억 27086 N N 0 N 00 N
9 20250318 090806 57 100.00 KOSDAQ 화학 N N N N N 17080 60 2 0.35 16034150 949 8.02 16820 17090 16820 22100 11920 17020 16895.84 0.54 0 170 17953 17486 17203 16736 16453 17345 16595 28 5080 500 11570 10 1 4981545 851 -7.84 1.61 12 0.02 -2178.00 10630.00 62300 20240313 -72.58 14390 20241210 18.69 21050 -18.86 20250204 15300 11.63 20250102 60900 -71.95 20240318 14390 18.69 20241210 1.84 N 107600 500 27 억 27086 N N 0 N 00 N
10 20250317 160800 57 100.00 KOSDAQ 화학 N N N N N 17020 -210 5 -1.22 200693680 11776 208.61 17670 17670 16920 22350 12070 17230 17042.64 0.56 0 -887 17876 17552 17176 16852 16476 17715 17015 28 5120 500 11710 10 1 4981545 848 -7.81 1.60 12 0.24 -2178.00 10630.00 62300 20240313 -72.68 14390 20241210 18.28 21050 -19.14 20250204 15300 11.24 20250102 60900 -72.05 20240318 14390 18.28 20241210 1.82 N 107600 500 27 억 28044 N N 169 N 00 N
11 20250317 150800 57 100.00 KOSDAQ 화학 N N N N N 16950 -280 5 -1.63 189922890 11142 197.38 17670 17670 16920 22350 12070 17230 17045.67 0.56 0 -856 17876 17552 17176 16852 16476 17715 17015 28 5120 500 11710 10 1 4981545 844 -7.78 1.59 12 0.22 -2178.00 10630.00 62300 20240313 -72.79 14390 20241210 17.79 21050 -19.48 20250204 15300 10.78 20250102 60900 -72.17 20240318 14390 17.79 20241210 1.82 N 107600 500 27 억 28044 N N 169 N 00 N
12 20250317 140801 57 100.00 KOSDAQ 화학 N N N N N 17070 -160 5 -0.93 170538060 10002 177.18 17670 17670 16920 22350 12070 17230 17050.40 0.56 0 -262 17876 17552 17176 16852 16476 17715 17015 28 5120 500 11710 10 1 4981545 850 -7.84 1.61 12 0.20 -2178.00 10630.00 62300 20240313 -72.60 14390 20241210 18.62 21050 -18.91 20250204 15300 11.57 20250102 60900 -71.97 20240318 14390 18.62 20241210 1.82 N 107600 500 27 억 28044 N N 169 N 00 N