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

Update 2025-03-06 2977 top30,price

Browse Source
This commit is contained in:
ened
2025-03-06 18:11:45 +09:00
parent f315407e90
commit bf9eeb39e8
2977 changed files with 32064 additions and 2736 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
20250306,160728,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,22750,-200,5,-0.87,2566619275,111909,94.43,23150,23350,22650,29800,16100,22950,22934.89,6.83,0,185,23683,23316,22983,22616,22283,23150,22450,71,6850,500,16520,50,1,14287836,3250,-18.59,0.90,12,0.78,-1224.00,25207.00,33850,20240607,-32.79,13450,20241113,69.14,25550,-10.96,20250219,16250,40.00,20250102,33850,-32.79,20240607,13450,69.14,20241113,1.85,N,102710,500,71 억,,976245,N,N,8,N,00,N
20250306,150727,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,22950,0,3,0.00,2221714175,96788,81.67,23150,23350,22650,29800,16100,22950,22954.44,6.83,0,-3607,23683,23316,22983,22616,22283,23150,22450,71,6850,500,16520,50,1,14287836,3279,-18.75,0.91,12,0.68,-1224.00,25207.00,33850,20240607,-32.20,13450,20241113,70.63,25550,-10.18,20250219,16250,41.23,20250102,33850,-32.20,20240607,13450,70.63,20241113,1.85,N,102710,500,71 억,,976245,N,N,0,N,00,N
20250306,140726,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,22975,25,2,0.11,1887392975,82228,69.38,23150,23350,22650,29800,16100,22950,22953.17,6.83,0,-399,23683,23316,22983,22616,22283,23150,22450,71,6850,500,16520,50,1,14287836,3283,-18.77,0.91,12,0.58,-1224.00,25207.00,33850,20240607,-32.13,13450,20241113,70.82,25550,-10.08,20250219,16250,41.38,20250102,33850,-32.13,20240607,13450,70.82,20241113,1.85,N,102710,500,71 억,,976245,N,N,0,N,00,N
20250306,130728,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,23000,50,2,0.22,1499003625,65326,55.12,23150,23350,22650,29800,16100,22950,22946.51,6.83,0,-313,23683,23316,22983,22616,22283,23150,22450,71,6850,500,16520,50,1,14287836,3286,-18.79,0.91,12,0.46,-1224.00,25207.00,33850,20240607,-32.05,13450,20241113,71.00,25550,-9.98,20250219,16250,41.54,20250102,33850,-32.05,20240607,13450,71.00,20241113,1.85,N,102710,500,71 억,,976245,N,N,0,N,00,N
20250306,120727,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,23075,125,2,0.54,1011381325,44157,37.26,23150,23350,22650,29800,16100,22950,22904.21,6.83,0,1754,23683,23316,22983,22616,22283,23150,22450,71,6850,500,16520,50,1,14287836,3297,-18.85,0.92,12,0.31,-1224.00,25207.00,33850,20240607,-31.83,13450,20241113,71.56,25550,-9.69,20250219,16250,42.00,20250102,33850,-31.83,20240607,13450,71.56,20241113,1.85,N,102710,500,71 억,,976245,N,N,0,N,00,N
20250306,110724,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,22750,-200,5,-0.87,741589075,32422,27.36,23150,23350,22650,29800,16100,22950,22873.02,6.83,0,-1534,23683,23316,22983,22616,22283,23150,22450,71,6850,500,16520,50,1,14287836,3250,-18.59,0.90,12,0.23,-1224.00,25207.00,33850,20240607,-32.79,13450,20241113,69.14,25550,-10.96,20250219,16250,40.00,20250102,33850,-32.79,20240607,13450,69.14,20241113,1.85,N,102710,500,71 억,,976245,N,N,0,N,00,N
20250306,100727,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,22800,-150,5,-0.65,595670575,26009,21.95,23150,23350,22650,29800,16100,22950,22902.48,6.83,0,-949,23683,23316,22983,22616,22283,23150,22450,71,6850,500,16520,50,1,14287836,3258,-18.63,0.90,12,0.18,-1224.00,25207.00,33850,20240607,-32.64,13450,20241113,69.52,25550,-10.76,20250219,16250,40.31,20250102,33850,-32.64,20240607,13450,69.52,20241113,1.85,N,102710,500,71 억,,976245,N,N,0,N,00,N
20250306,090730,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,23150,200,2,0.87,143033300,6167,5.20,23150,23350,23050,29800,16100,22950,23193.34,6.83,0,-446,23683,23316,22983,22616,22283,23150,22450,71,6850,500,16520,50,1,14287836,3308,-18.91,0.92,12,0.04,-1224.00,25207.00,33850,20240607,-31.61,13450,20241113,72.12,25550,-9.39,20250219,16250,42.46,20250102,33850,-31.61,20240607,13450,72.12,20241113,1.85,N,102710,500,71 억,,976245,N,N,0,N,00,N
20250305,160719,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,22950,-100,5,-0.43,2717734250,118088,104.13,23300,23350,22650,29950,16150,23050,23014.49,7.07,0,-32358,24050,23550,22600,22100,21150,23800,22350,71,6900,500,16590,50,1,14287836,3279,-18.75,0.91,12,0.83,-1224.00,25207.00,33850,20240607,-32.20,13450,20241113,70.63,25550,-10.18,20250219,16250,41.23,20250102,33850,-32.20,20240607,13450,70.63,20241113,1.90,N,102710,500,71 억,,1009861,N,N,0,N,00,N
20250305,150722,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,23000,-50,5,-0.22,2614671750,113610,100.18,23300,23350,22650,29950,16150,23050,23014.45,7.07,0,-31144,24050,23550,22600,22100,21150,23800,22350,71,6900,500,16590,50,1,14287836,3286,-18.79,0.91,12,0.80,-1224.00,25207.00,33850,20240607,-32.05,13450,20241113,71.00,25550,-9.98,20250219,16250,41.54,20250102,33850,-32.05,20240607,13450,71.00,20241113,1.90,N,102710,500,71 억,,1009861,N,N,0,N,00,N
20250305,140720,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,22850,-200,5,-0.87,2260332750,98246,86.63,23300,23350,22650,29950,16150,23050,23006.87,7.07,0,-29250,24050,23550,22600,22100,21150,23800,22350,71,6900,500,16590,50,1,14287836,3265,-18.67,0.91,12,0.69,-1224.00,25207.00,33850,20240607,-32.50,13450,20241113,69.89,25550,-10.57,20250219,16250,40.62,20250102,33850,-32.50,20240607,13450,69.89,20241113,1.90,N,102710,500,71 억,,1009861,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 20250306 160728 55 60.00 KOSDAQ 화학 N N N Y 60 N 22750 -200 5 -0.87 2566619275 111909 94.43 23150 23350 22650 29800 16100 22950 22934.89 6.83 0 185 23683 23316 22983 22616 22283 23150 22450 71 6850 500 16520 50 1 14287836 3250 -18.59 0.90 12 0.78 -1224.00 25207.00 33850 20240607 -32.79 13450 20241113 69.14 25550 -10.96 20250219 16250 40.00 20250102 33850 -32.79 20240607 13450 69.14 20241113 1.85 N 102710 500 71 억 976245 N N 8 N 00 N
3 20250306 150727 55 60.00 KOSDAQ 화학 N N N Y 60 N 22950 0 3 0.00 2221714175 96788 81.67 23150 23350 22650 29800 16100 22950 22954.44 6.83 0 -3607 23683 23316 22983 22616 22283 23150 22450 71 6850 500 16520 50 1 14287836 3279 -18.75 0.91 12 0.68 -1224.00 25207.00 33850 20240607 -32.20 13450 20241113 70.63 25550 -10.18 20250219 16250 41.23 20250102 33850 -32.20 20240607 13450 70.63 20241113 1.85 N 102710 500 71 억 976245 N N 0 N 00 N
4 20250306 140726 55 60.00 KOSDAQ 화학 N N N Y 60 N 22975 25 2 0.11 1887392975 82228 69.38 23150 23350 22650 29800 16100 22950 22953.17 6.83 0 -399 23683 23316 22983 22616 22283 23150 22450 71 6850 500 16520 50 1 14287836 3283 -18.77 0.91 12 0.58 -1224.00 25207.00 33850 20240607 -32.13 13450 20241113 70.82 25550 -10.08 20250219 16250 41.38 20250102 33850 -32.13 20240607 13450 70.82 20241113 1.85 N 102710 500 71 억 976245 N N 0 N 00 N
5 20250306 130728 55 60.00 KOSDAQ 화학 N N N Y 60 N 23000 50 2 0.22 1499003625 65326 55.12 23150 23350 22650 29800 16100 22950 22946.51 6.83 0 -313 23683 23316 22983 22616 22283 23150 22450 71 6850 500 16520 50 1 14287836 3286 -18.79 0.91 12 0.46 -1224.00 25207.00 33850 20240607 -32.05 13450 20241113 71.00 25550 -9.98 20250219 16250 41.54 20250102 33850 -32.05 20240607 13450 71.00 20241113 1.85 N 102710 500 71 억 976245 N N 0 N 00 N
6 20250306 120727 55 60.00 KOSDAQ 화학 N N N Y 60 N 23075 125 2 0.54 1011381325 44157 37.26 23150 23350 22650 29800 16100 22950 22904.21 6.83 0 1754 23683 23316 22983 22616 22283 23150 22450 71 6850 500 16520 50 1 14287836 3297 -18.85 0.92 12 0.31 -1224.00 25207.00 33850 20240607 -31.83 13450 20241113 71.56 25550 -9.69 20250219 16250 42.00 20250102 33850 -31.83 20240607 13450 71.56 20241113 1.85 N 102710 500 71 억 976245 N N 0 N 00 N
7 20250306 110724 55 60.00 KOSDAQ 화학 N N N Y 60 N 22750 -200 5 -0.87 741589075 32422 27.36 23150 23350 22650 29800 16100 22950 22873.02 6.83 0 -1534 23683 23316 22983 22616 22283 23150 22450 71 6850 500 16520 50 1 14287836 3250 -18.59 0.90 12 0.23 -1224.00 25207.00 33850 20240607 -32.79 13450 20241113 69.14 25550 -10.96 20250219 16250 40.00 20250102 33850 -32.79 20240607 13450 69.14 20241113 1.85 N 102710 500 71 억 976245 N N 0 N 00 N
8 20250306 100727 55 60.00 KOSDAQ 화학 N N N Y 60 N 22800 -150 5 -0.65 595670575 26009 21.95 23150 23350 22650 29800 16100 22950 22902.48 6.83 0 -949 23683 23316 22983 22616 22283 23150 22450 71 6850 500 16520 50 1 14287836 3258 -18.63 0.90 12 0.18 -1224.00 25207.00 33850 20240607 -32.64 13450 20241113 69.52 25550 -10.76 20250219 16250 40.31 20250102 33850 -32.64 20240607 13450 69.52 20241113 1.85 N 102710 500 71 억 976245 N N 0 N 00 N
9 20250306 090730 55 60.00 KOSDAQ 화학 N N N Y 60 N 23150 200 2 0.87 143033300 6167 5.20 23150 23350 23050 29800 16100 22950 23193.34 6.83 0 -446 23683 23316 22983 22616 22283 23150 22450 71 6850 500 16520 50 1 14287836 3308 -18.91 0.92 12 0.04 -1224.00 25207.00 33850 20240607 -31.61 13450 20241113 72.12 25550 -9.39 20250219 16250 42.46 20250102 33850 -31.61 20240607 13450 72.12 20241113 1.85 N 102710 500 71 억 976245 N N 0 N 00 N
10 20250305 160719 55 60.00 KOSDAQ 화학 N N N Y 60 N 22950 -100 5 -0.43 2717734250 118088 104.13 23300 23350 22650 29950 16150 23050 23014.49 7.07 0 -32358 24050 23550 22600 22100 21150 23800 22350 71 6900 500 16590 50 1 14287836 3279 -18.75 0.91 12 0.83 -1224.00 25207.00 33850 20240607 -32.20 13450 20241113 70.63 25550 -10.18 20250219 16250 41.23 20250102 33850 -32.20 20240607 13450 70.63 20241113 1.90 N 102710 500 71 억 1009861 N N 0 N 00 N
11 20250305 150722 55 60.00 KOSDAQ 화학 N N N Y 60 N 23000 -50 5 -0.22 2614671750 113610 100.18 23300 23350 22650 29950 16150 23050 23014.45 7.07 0 -31144 24050 23550 22600 22100 21150 23800 22350 71 6900 500 16590 50 1 14287836 3286 -18.79 0.91 12 0.80 -1224.00 25207.00 33850 20240607 -32.05 13450 20241113 71.00 25550 -9.98 20250219 16250 41.54 20250102 33850 -32.05 20240607 13450 71.00 20241113 1.90 N 102710 500 71 억 1009861 N N 0 N 00 N
12 20250305 140720 55 60.00 KOSDAQ 화학 N N N Y 60 N 22850 -200 5 -0.87 2260332750 98246 86.63 23300 23350 22650 29950 16150 23050 23006.87 7.07 0 -29250 24050 23550 22600 22100 21150 23800 22350 71 6900 500 16590 50 1 14287836 3265 -18.67 0.91 12 0.69 -1224.00 25207.00 33850 20240607 -32.50 13450 20241113 69.89 25550 -10.57 20250219 16250 40.62 20250102 33850 -32.50 20240607 13450 69.89 20241113 1.90 N 102710 500 71 억 1009861 N N 0 N 00 N