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
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
20250306,160736,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,17120,-370,5,-2.12,139327560,8049,81.06,17490,17890,17120,22700,12250,17490,17311.35,0.55,0,-3286,19003,18246,17623,16866,16243,18625,17245,28,5210,500,11890,10,1,4981545,853,-70.74,1.32,12,0.16,-242.00,12973.00,63000,20240228,-72.83,14390,20241210,18.97,21050,-18.67,20250204,15300,11.90,20250102,62300,-72.52,20240313,14390,18.97,20241210,1.88,N,107600,500,27 억,,27171,N,N,99,N,00,N
20250306,150734,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,17160,-330,5,-1.89,119418570,6887,69.36,17490,17890,17160,22700,12250,17490,17339.71,0.55,0,-3117,19003,18246,17623,16866,16243,18625,17245,28,5210,500,11890,10,1,4981545,855,-70.91,1.32,12,0.14,-242.00,12973.00,63000,20240228,-72.76,14390,20241210,19.25,21050,-18.48,20250204,15300,12.16,20250102,62300,-72.46,20240313,14390,19.25,20241210,1.88,N,107600,500,27 억,,27171,N,N,168,N,00,N
20250306,140734,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,17270,-220,5,-1.26,83301240,4787,48.21,17490,17890,17180,22700,12250,17490,17401.55,0.55,0,-2033,19003,18246,17623,16866,16243,18625,17245,28,5210,500,11890,10,1,4981545,860,-71.36,1.33,12,0.10,-242.00,12973.00,63000,20240228,-72.59,14390,20241210,20.01,21050,-17.96,20250204,15300,12.88,20250102,62300,-72.28,20240313,14390,20.01,20241210,1.88,N,107600,500,27 억,,27171,N,N,168,N,00,N
20250306,130736,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,17420,-70,5,-0.40,73267000,4207,42.37,17490,17890,17180,22700,12250,17490,17415.50,0.55,0,-1613,19003,18246,17623,16866,16243,18625,17245,28,5210,500,11890,10,1,4981545,868,-71.98,1.34,12,0.08,-242.00,12973.00,63000,20240228,-72.35,14390,20241210,21.06,21050,-17.24,20250204,15300,13.86,20250102,62300,-72.04,20240313,14390,21.06,20241210,1.88,N,107600,500,27 억,,27171,N,N,168,N,00,N
20250306,120734,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,17510,20,2,0.11,64461280,3699,37.25,17490,17890,17180,22700,12250,17490,17426.68,0.55,0,-1414,19003,18246,17623,16866,16243,18625,17245,28,5210,500,11890,10,1,4981545,872,-72.36,1.35,12,0.07,-242.00,12973.00,63000,20240228,-72.21,14390,20241210,21.68,21050,-16.82,20250204,15300,14.44,20250102,62300,-71.89,20240313,14390,21.68,20241210,1.88,N,107600,500,27 억,,27171,N,N,168,N,00,N
20250306,110731,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,17710,220,2,1.26,57078780,3277,33.00,17490,17890,17180,22700,12250,17490,17418.00,0.55,0,-1060,19003,18246,17623,16866,16243,18625,17245,28,5210,500,11890,10,1,4981545,882,-73.18,1.37,12,0.07,-242.00,12973.00,63000,20240228,-71.89,14390,20241210,23.07,21050,-15.87,20250204,15300,15.75,20250102,62300,-71.57,20240313,14390,23.07,20241210,1.88,N,107600,500,27 억,,27171,N,N,168,N,00,N
20250306,100734,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,17240,-250,5,-1.43,39750220,2279,22.95,17490,17890,17180,22700,12250,17490,17441.96,0.55,0,-1228,19003,18246,17623,16866,16243,18625,17245,28,5210,500,11890,10,1,4981545,859,-71.24,1.33,12,0.05,-242.00,12973.00,63000,20240228,-72.63,14390,20241210,19.81,21050,-18.10,20250204,15300,12.68,20250102,62300,-72.33,20240313,14390,19.81,20241210,1.88,N,107600,500,27 억,,27171,N,N,168,N,00,N
20250306,090737,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,17640,150,2,0.86,2768470,157,1.58,17490,17890,17490,22700,12250,17490,17633.57,0.55,0,-3,19003,18246,17623,16866,16243,18625,17245,28,5210,500,11890,10,1,4981545,879,-72.89,1.36,12,0.00,-242.00,12973.00,63000,20240228,-72.00,14390,20241210,22.59,21050,-16.20,20250204,15300,15.29,20250102,62300,-71.69,20240313,14390,22.59,20241210,1.88,N,107600,500,27 억,,27171,N,N,168,N,00,N
20250305,160726,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,17490,350,2,2.04,172790345,9815,62.71,17000,18380,17000,22250,12000,17140,17604.85,0.52,0,1406,18346,17742,17386,16782,16426,17565,16605,28,5110,500,11650,10,1,4981545,871,-72.27,1.35,12,0.20,-242.00,12973.00,63800,20240221,-72.59,14390,20241210,21.54,21050,-16.91,20250204,15300,14.31,20250102,62300,-71.93,20240313,14390,21.54,20241210,1.89,N,107600,500,27 억,,25765,N,N,168,N,00,N
20250305,150729,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,17600,460,2,2.68,163878425,9306,59.46,17000,18380,17000,22250,12000,17140,17609.97,0.52,0,1283,18346,17742,17386,16782,16426,17565,16605,28,5110,500,11650,10,1,4981545,877,-72.73,1.36,12,0.19,-242.00,12973.00,63800,20240221,-72.41,14390,20241210,22.31,21050,-16.39,20250204,15300,15.03,20250102,62300,-71.75,20240313,14390,22.31,20241210,1.89,N,107600,500,27 억,,25765,N,N,767,N,00,N
20250305,140728,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,17570,430,2,2.51,138490195,7858,50.21,17000,18380,17000,22250,12000,17140,17624.10,0.52,0,144,18346,17742,17386,16782,16426,17565,16605,28,5110,500,11650,10,1,4981545,875,-72.60,1.35,12,0.16,-242.00,12973.00,63800,20240221,-72.46,14390,20241210,22.10,21050,-16.53,20250204,15300,14.84,20250102,62300,-71.80,20240313,14390,22.10,20241210,1.89,N,107600,500,27 억,,25765,N,N,767,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 160736 57 100.00 KOSDAQ 화학 N N N N N 17120 -370 5 -2.12 139327560 8049 81.06 17490 17890 17120 22700 12250 17490 17311.35 0.55 0 -3286 19003 18246 17623 16866 16243 18625 17245 28 5210 500 11890 10 1 4981545 853 -70.74 1.32 12 0.16 -242.00 12973.00 63000 20240228 -72.83 14390 20241210 18.97 21050 -18.67 20250204 15300 11.90 20250102 62300 -72.52 20240313 14390 18.97 20241210 1.88 N 107600 500 27 억 27171 N N 99 N 00 N
3 20250306 150734 57 100.00 KOSDAQ 화학 N N N N N 17160 -330 5 -1.89 119418570 6887 69.36 17490 17890 17160 22700 12250 17490 17339.71 0.55 0 -3117 19003 18246 17623 16866 16243 18625 17245 28 5210 500 11890 10 1 4981545 855 -70.91 1.32 12 0.14 -242.00 12973.00 63000 20240228 -72.76 14390 20241210 19.25 21050 -18.48 20250204 15300 12.16 20250102 62300 -72.46 20240313 14390 19.25 20241210 1.88 N 107600 500 27 억 27171 N N 168 N 00 N
4 20250306 140734 57 100.00 KOSDAQ 화학 N N N N N 17270 -220 5 -1.26 83301240 4787 48.21 17490 17890 17180 22700 12250 17490 17401.55 0.55 0 -2033 19003 18246 17623 16866 16243 18625 17245 28 5210 500 11890 10 1 4981545 860 -71.36 1.33 12 0.10 -242.00 12973.00 63000 20240228 -72.59 14390 20241210 20.01 21050 -17.96 20250204 15300 12.88 20250102 62300 -72.28 20240313 14390 20.01 20241210 1.88 N 107600 500 27 억 27171 N N 168 N 00 N
5 20250306 130736 57 100.00 KOSDAQ 화학 N N N N N 17420 -70 5 -0.40 73267000 4207 42.37 17490 17890 17180 22700 12250 17490 17415.50 0.55 0 -1613 19003 18246 17623 16866 16243 18625 17245 28 5210 500 11890 10 1 4981545 868 -71.98 1.34 12 0.08 -242.00 12973.00 63000 20240228 -72.35 14390 20241210 21.06 21050 -17.24 20250204 15300 13.86 20250102 62300 -72.04 20240313 14390 21.06 20241210 1.88 N 107600 500 27 억 27171 N N 168 N 00 N
6 20250306 120734 57 100.00 KOSDAQ 화학 N N N N N 17510 20 2 0.11 64461280 3699 37.25 17490 17890 17180 22700 12250 17490 17426.68 0.55 0 -1414 19003 18246 17623 16866 16243 18625 17245 28 5210 500 11890 10 1 4981545 872 -72.36 1.35 12 0.07 -242.00 12973.00 63000 20240228 -72.21 14390 20241210 21.68 21050 -16.82 20250204 15300 14.44 20250102 62300 -71.89 20240313 14390 21.68 20241210 1.88 N 107600 500 27 억 27171 N N 168 N 00 N
7 20250306 110731 57 100.00 KOSDAQ 화학 N N N N N 17710 220 2 1.26 57078780 3277 33.00 17490 17890 17180 22700 12250 17490 17418.00 0.55 0 -1060 19003 18246 17623 16866 16243 18625 17245 28 5210 500 11890 10 1 4981545 882 -73.18 1.37 12 0.07 -242.00 12973.00 63000 20240228 -71.89 14390 20241210 23.07 21050 -15.87 20250204 15300 15.75 20250102 62300 -71.57 20240313 14390 23.07 20241210 1.88 N 107600 500 27 억 27171 N N 168 N 00 N
8 20250306 100734 57 100.00 KOSDAQ 화학 N N N N N 17240 -250 5 -1.43 39750220 2279 22.95 17490 17890 17180 22700 12250 17490 17441.96 0.55 0 -1228 19003 18246 17623 16866 16243 18625 17245 28 5210 500 11890 10 1 4981545 859 -71.24 1.33 12 0.05 -242.00 12973.00 63000 20240228 -72.63 14390 20241210 19.81 21050 -18.10 20250204 15300 12.68 20250102 62300 -72.33 20240313 14390 19.81 20241210 1.88 N 107600 500 27 억 27171 N N 168 N 00 N
9 20250306 090737 57 100.00 KOSDAQ 화학 N N N N N 17640 150 2 0.86 2768470 157 1.58 17490 17890 17490 22700 12250 17490 17633.57 0.55 0 -3 19003 18246 17623 16866 16243 18625 17245 28 5210 500 11890 10 1 4981545 879 -72.89 1.36 12 0.00 -242.00 12973.00 63000 20240228 -72.00 14390 20241210 22.59 21050 -16.20 20250204 15300 15.29 20250102 62300 -71.69 20240313 14390 22.59 20241210 1.88 N 107600 500 27 억 27171 N N 168 N 00 N
10 20250305 160726 57 100.00 KOSDAQ 화학 N N N N N 17490 350 2 2.04 172790345 9815 62.71 17000 18380 17000 22250 12000 17140 17604.85 0.52 0 1406 18346 17742 17386 16782 16426 17565 16605 28 5110 500 11650 10 1 4981545 871 -72.27 1.35 12 0.20 -242.00 12973.00 63800 20240221 -72.59 14390 20241210 21.54 21050 -16.91 20250204 15300 14.31 20250102 62300 -71.93 20240313 14390 21.54 20241210 1.89 N 107600 500 27 억 25765 N N 168 N 00 N
11 20250305 150729 57 100.00 KOSDAQ 화학 N N N N N 17600 460 2 2.68 163878425 9306 59.46 17000 18380 17000 22250 12000 17140 17609.97 0.52 0 1283 18346 17742 17386 16782 16426 17565 16605 28 5110 500 11650 10 1 4981545 877 -72.73 1.36 12 0.19 -242.00 12973.00 63800 20240221 -72.41 14390 20241210 22.31 21050 -16.39 20250204 15300 15.03 20250102 62300 -71.75 20240313 14390 22.31 20241210 1.89 N 107600 500 27 억 25765 N N 767 N 00 N
12 20250305 140728 57 100.00 KOSDAQ 화학 N N N N N 17570 430 2 2.51 138490195 7858 50.21 17000 18380 17000 22250 12000 17140 17624.10 0.52 0 144 18346 17742 17386 16782 16426 17565 16605 28 5110 500 11650 10 1 4981545 875 -72.60 1.35 12 0.16 -242.00 12973.00 63800 20240221 -72.46 14390 20241210 22.10 21050 -16.53 20250204 15300 14.84 20250102 62300 -71.80 20240313 14390 22.10 20241210 1.89 N 107600 500 27 억 25765 N N 767 N 00 N