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

Update 2025-03-17 2978 top30,price

Browse Source
This commit is contained in:
ened
2025-03-17 18:11:56 +09:00
parent 15c646ed1e
commit 74a2a8ba94
2978 changed files with 32073 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
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
20250317,130752,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,24750,-350,5,-1.39,2905573750,117130,73.85,25150,25450,24450,32600,17600,25100,24806.40,7.15,0,18609,26166,25632,24966,24432,23766,25900,24700,71,7500,500,18070,50,1,14287836,3536,-20.22,0.98,12,0.82,-1224.00,25207.00,33850,20240607,-26.88,13450,20241113,84.01,25550,-3.13,20250219,16250,52.31,20250102,33850,-26.88,20240607,13450,84.01,20241113,1.86,N,102710,500,71 억,,1022212,N,N,0,N,00,N
20250317,120752,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,24550,-550,5,-2.19,2777832875,111945,70.58,25150,25450,24450,32600,17600,25100,24814.26,7.15,0,19020,26166,25632,24966,24432,23766,25900,24700,71,7500,500,18070,50,1,14287836,3508,-20.06,0.97,12,0.78,-1224.00,25207.00,33850,20240607,-27.47,13450,20241113,82.53,25550,-3.91,20250219,16250,51.08,20250102,33850,-27.47,20240607,13450,82.53,20241113,1.86,N,102710,500,71 억,,1022212,N,N,0,N,00,N
20250317,110753,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,24600,-500,5,-1.99,2224243900,89424,56.38,25150,25450,24475,32600,17600,25100,24873.01,7.15,0,13266,26166,25632,24966,24432,23766,25900,24700,71,7500,500,18070,50,1,14287836,3515,-20.10,0.98,12,0.63,-1224.00,25207.00,33850,20240607,-27.33,13450,20241113,82.90,25550,-3.72,20250219,16250,51.38,20250102,33850,-27.33,20240607,13450,82.90,20241113,1.86,N,102710,500,71 억,,1022212,N,N,0,N,00,N
20250317,100752,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,24900,-200,5,-0.80,1306627650,52170,32.89,25150,25450,24750,32600,17600,25100,25045.58,7.15,0,8317,26166,25632,24966,24432,23766,25900,24700,71,7500,500,18070,50,1,14287836,3558,-20.34,0.99,12,0.37,-1224.00,25207.00,33850,20240607,-26.44,13450,20241113,85.13,25550,-2.54,20250219,16250,53.23,20250102,33850,-26.44,20240607,13450,85.13,20241113,1.86,N,102710,500,71 억,,1022212,N,N,0,N,00,N
20250317,090753,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,25050,-50,5,-0.20,151458125,6021,3.80,25150,25350,25000,32600,17600,25100,25154.98,7.15,0,-605,26166,25632,24966,24432,23766,25900,24700,71,7500,500,18070,50,1,14287836,3579,-20.47,0.99,12,0.04,-1224.00,25207.00,33850,20240607,-26.00,13450,20241113,86.25,25550,-1.96,20250219,16250,54.15,20250102,33850,-26.00,20240607,13450,86.25,20241113,1.86,N,102710,500,71 억,,1022212,N,N,0,N,00,N
20250314,160750,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,25100,600,2,2.45,3972773350,158229,62.29,24600,25500,24300,31850,17150,24500,25107.75,7.12,0,10697,26100,25300,24450,23650,22800,25700,24050,71,7350,500,17640,50,1,14287836,3586,-20.51,1.00,12,1.11,-1224.00,25207.00,33850,20240607,-25.85,13450,20241113,86.62,25550,-1.76,20250219,16250,54.46,20250102,33850,-25.85,20240607,13450,86.62,20241113,1.90,N,102710,500,71 억,,1017510,N,N,7,N,00,N
20250314,150755,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,25100,600,2,2.45,3823227750,152281,59.95,24600,25500,24300,31850,17150,24500,25106.40,7.12,0,12001,26100,25300,24450,23650,22800,25700,24050,71,7350,500,17640,50,1,14287836,3586,-20.51,1.00,12,1.07,-1224.00,25207.00,33850,20240607,-25.85,13450,20241113,86.62,25550,-1.76,20250219,16250,54.46,20250102,33850,-25.85,20240607,13450,86.62,20241113,1.90,N,102710,500,71 억,,1017510,N,N,7,N,00,N
20250314,140750,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,25050,550,2,2.24,3257809100,129845,51.11,24600,25500,24300,31850,17150,24500,25089.98,7.12,0,17628,26100,25300,24450,23650,22800,25700,24050,71,7350,500,17640,50,1,14287836,3579,-20.47,0.99,12,0.91,-1224.00,25207.00,33850,20240607,-26.00,13450,20241113,86.25,25550,-1.96,20250219,16250,54.15,20250102,33850,-26.00,20240607,13450,86.25,20241113,1.90,N,102710,500,71 억,,1017510,N,N,7,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 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
3 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
4 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
5 20250317 130752 55 60.00 KOSDAQ 화학 N N N Y 60 N 24750 -350 5 -1.39 2905573750 117130 73.85 25150 25450 24450 32600 17600 25100 24806.40 7.15 0 18609 26166 25632 24966 24432 23766 25900 24700 71 7500 500 18070 50 1 14287836 3536 -20.22 0.98 12 0.82 -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 1.86 N 102710 500 71 억 1022212 N N 0 N 00 N
6 20250317 120752 55 60.00 KOSDAQ 화학 N N N Y 60 N 24550 -550 5 -2.19 2777832875 111945 70.58 25150 25450 24450 32600 17600 25100 24814.26 7.15 0 19020 26166 25632 24966 24432 23766 25900 24700 71 7500 500 18070 50 1 14287836 3508 -20.06 0.97 12 0.78 -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 1.86 N 102710 500 71 억 1022212 N N 0 N 00 N
7 20250317 110753 55 60.00 KOSDAQ 화학 N N N Y 60 N 24600 -500 5 -1.99 2224243900 89424 56.38 25150 25450 24475 32600 17600 25100 24873.01 7.15 0 13266 26166 25632 24966 24432 23766 25900 24700 71 7500 500 18070 50 1 14287836 3515 -20.10 0.98 12 0.63 -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 1.86 N 102710 500 71 억 1022212 N N 0 N 00 N
8 20250317 100752 55 60.00 KOSDAQ 화학 N N N Y 60 N 24900 -200 5 -0.80 1306627650 52170 32.89 25150 25450 24750 32600 17600 25100 25045.58 7.15 0 8317 26166 25632 24966 24432 23766 25900 24700 71 7500 500 18070 50 1 14287836 3558 -20.34 0.99 12 0.37 -1224.00 25207.00 33850 20240607 -26.44 13450 20241113 85.13 25550 -2.54 20250219 16250 53.23 20250102 33850 -26.44 20240607 13450 85.13 20241113 1.86 N 102710 500 71 억 1022212 N N 0 N 00 N
9 20250317 090753 55 60.00 KOSDAQ 화학 N N N Y 60 N 25050 -50 5 -0.20 151458125 6021 3.80 25150 25350 25000 32600 17600 25100 25154.98 7.15 0 -605 26166 25632 24966 24432 23766 25900 24700 71 7500 500 18070 50 1 14287836 3579 -20.47 0.99 12 0.04 -1224.00 25207.00 33850 20240607 -26.00 13450 20241113 86.25 25550 -1.96 20250219 16250 54.15 20250102 33850 -26.00 20240607 13450 86.25 20241113 1.86 N 102710 500 71 억 1022212 N N 0 N 00 N
10 20250314 160750 55 60.00 KOSDAQ 화학 N N N Y 60 N 25100 600 2 2.45 3972773350 158229 62.29 24600 25500 24300 31850 17150 24500 25107.75 7.12 0 10697 26100 25300 24450 23650 22800 25700 24050 71 7350 500 17640 50 1 14287836 3586 -20.51 1.00 12 1.11 -1224.00 25207.00 33850 20240607 -25.85 13450 20241113 86.62 25550 -1.76 20250219 16250 54.46 20250102 33850 -25.85 20240607 13450 86.62 20241113 1.90 N 102710 500 71 억 1017510 N N 7 N 00 N
11 20250314 150755 55 60.00 KOSDAQ 화학 N N N Y 60 N 25100 600 2 2.45 3823227750 152281 59.95 24600 25500 24300 31850 17150 24500 25106.40 7.12 0 12001 26100 25300 24450 23650 22800 25700 24050 71 7350 500 17640 50 1 14287836 3586 -20.51 1.00 12 1.07 -1224.00 25207.00 33850 20240607 -25.85 13450 20241113 86.62 25550 -1.76 20250219 16250 54.46 20250102 33850 -25.85 20240607 13450 86.62 20241113 1.90 N 102710 500 71 억 1017510 N N 7 N 00 N
12 20250314 140750 55 60.00 KOSDAQ 화학 N N N Y 60 N 25050 550 2 2.24 3257809100 129845 51.11 24600 25500 24300 31850 17150 24500 25089.98 7.12 0 17628 26100 25300 24450 23650 22800 25700 24050 71 7350 500 17640 50 1 14287836 3579 -20.47 0.99 12 0.91 -1224.00 25207.00 33850 20240607 -26.00 13450 20241113 86.25 25550 -1.96 20250219 16250 54.15 20250102 33850 -26.00 20240607 13450 86.25 20241113 1.90 N 102710 500 71 억 1017510 N N 7 N 00 N