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

Update 2025-03-13 2979 top30,price

Browse Source
This commit is contained in:
ened
2025-03-13 18:11:53 +09:00
parent 872b2d58d1
commit d34c2f2a5f
2979 changed files with 32097 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
20250313,160753,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,17090,-360,5,-2.06,175314220,10135,191.62,17450,17790,17090,22650,12220,17450,17299.20,0.60,0,-4399,17876,17662,17396,17182,16916,17770,17290,28,5200,500,11860,10,1,4981545,851,-70.62,1.32,12,0.20,-242.00,12973.00,62300,20240313,-72.57,14390,20241210,18.76,21050,-18.81,20250204,15300,11.70,20250102,62300,-72.57,20240313,14390,18.76,20241210,1.84,N,107600,500,27 억,,30133,N,N,63,N,00,N
20250313,150754,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,17180,-270,5,-1.55,156347790,9026,170.66,17450,17790,17120,22650,12220,17450,17321.94,0.60,0,-3933,17876,17662,17396,17182,16916,17770,17290,28,5200,500,11860,10,1,4981545,856,-70.99,1.32,12,0.18,-242.00,12973.00,62300,20240313,-72.42,14390,20241210,19.39,21050,-18.38,20250204,15300,12.29,20250102,62300,-72.42,20240313,14390,19.39,20241210,1.84,N,107600,500,27 억,,30133,N,N,17,N,00,N
20250313,140753,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,17240,-210,5,-1.20,119791260,6896,130.38,17450,17790,17220,22650,12220,17450,17371.12,0.60,0,-2915,17876,17662,17396,17182,16916,17770,17290,28,5200,500,11860,10,1,4981545,859,-71.24,1.33,12,0.14,-242.00,12973.00,62300,20240313,-72.33,14390,20241210,19.81,21050,-18.10,20250204,15300,12.68,20250102,62300,-72.33,20240313,14390,19.81,20241210,1.84,N,107600,500,27 억,,30133,N,N,17,N,00,N
20250313,130754,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,17240,-210,5,-1.20,113274850,6518,123.24,17450,17790,17230,22650,12220,17450,17378.77,0.60,0,-2787,17876,17662,17396,17182,16916,17770,17290,28,5200,500,11860,10,1,4981545,859,-71.24,1.33,12,0.13,-242.00,12973.00,62300,20240313,-72.33,14390,20241210,19.81,21050,-18.10,20250204,15300,12.68,20250102,62300,-72.33,20240313,14390,19.81,20241210,1.84,N,107600,500,27 억,,30133,N,N,17,N,00,N
20250313,120754,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,17440,-10,5,-0.06,78091540,4483,84.76,17450,17790,17330,22650,12220,17450,17419.48,0.60,0,-1178,17876,17662,17396,17182,16916,17770,17290,28,5200,500,11860,10,1,4981545,869,-72.07,1.34,12,0.09,-242.00,12973.00,62300,20240313,-72.01,14390,20241210,21.20,21050,-17.15,20250204,15300,13.99,20250102,62300,-72.01,20240313,14390,21.20,20241210,1.84,N,107600,500,27 억,,30133,N,N,17,N,00,N
20250313,110754,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,17540,90,2,0.52,41926230,2405,45.47,17450,17790,17350,22650,12220,17450,17432.94,0.60,0,-102,17876,17662,17396,17182,16916,17770,17290,28,5200,500,11860,10,1,4981545,874,-72.48,1.35,12,0.05,-242.00,12973.00,62300,20240313,-71.85,14390,20241210,21.89,21050,-16.67,20250204,15300,14.64,20250102,62300,-71.85,20240313,14390,21.89,20241210,1.84,N,107600,500,27 억,,30133,N,N,17,N,00,N
20250313,100752,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,17450,0,3,0.00,22377300,1284,24.28,17450,17790,17350,22650,12220,17450,17427.80,0.60,0,-868,17876,17662,17396,17182,16916,17770,17290,28,5200,500,11860,10,1,4981545,869,-72.11,1.35,12,0.03,-242.00,12973.00,62300,20240313,-71.99,14390,20241210,21.26,21050,-17.10,20250204,15300,14.05,20250102,62300,-71.99,20240313,14390,21.26,20241210,1.84,N,107600,500,27 억,,30133,N,N,17,N,00,N
20250313,090755,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,17690,240,2,1.38,2341270,134,2.53,17450,17790,17450,22650,12220,17450,17472.16,0.60,0,-39,17876,17662,17396,17182,16916,17770,17290,28,5200,500,11860,10,1,4981545,881,-73.10,1.36,12,0.00,-242.00,12973.00,62300,20240313,-71.61,14390,20241210,22.93,21050,-15.96,20250204,15300,15.62,20250102,62300,-71.61,20240313,14390,22.93,20241210,1.84,N,107600,500,27 억,,30133,N,N,17,N,00,N
20250312,160749,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,17450,280,2,1.63,91376520,5277,42.83,17200,17610,17130,22300,12020,17170,17316.00,0.58,0,1423,18023,17596,17273,16846,16523,17810,17060,28,5130,500,11670,10,1,4981545,869,-72.11,1.35,12,0.11,-242.00,12973.00,63000,20240228,-72.30,14390,20241210,21.26,21050,-17.10,20250204,15300,14.05,20250102,62300,-71.99,20240313,14390,21.26,20241210,1.85,N,107600,500,27 억,,28697,N,N,17,N,00,N
20250312,150750,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,17480,310,2,1.81,85933800,4965,40.29,17200,17610,17130,22300,12020,17170,17307.92,0.58,0,1164,18023,17596,17273,16846,16523,17810,17060,28,5130,500,11670,10,1,4981545,871,-72.23,1.35,12,0.10,-242.00,12973.00,63000,20240228,-72.25,14390,20241210,21.47,21050,-16.96,20250204,15300,14.25,20250102,62300,-71.94,20240313,14390,21.47,20241210,1.85,N,107600,500,27 억,,28697,N,N,26,N,00,N
20250312,140749,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,17480,310,2,1.81,76578200,4429,35.94,17200,17610,17130,22300,12020,17170,17290.18,0.58,0,1136,18023,17596,17273,16846,16523,17810,17060,28,5130,500,11670,10,1,4981545,871,-72.23,1.35,12,0.09,-242.00,12973.00,63000,20240228,-72.25,14390,20241210,21.47,21050,-16.96,20250204,15300,14.25,20250102,62300,-71.94,20240313,14390,21.47,20241210,1.85,N,107600,500,27 억,,28697,N,N,26,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 20250313 160753 57 100.00 KOSDAQ 화학 N N N N N 17090 -360 5 -2.06 175314220 10135 191.62 17450 17790 17090 22650 12220 17450 17299.20 0.60 0 -4399 17876 17662 17396 17182 16916 17770 17290 28 5200 500 11860 10 1 4981545 851 -70.62 1.32 12 0.20 -242.00 12973.00 62300 20240313 -72.57 14390 20241210 18.76 21050 -18.81 20250204 15300 11.70 20250102 62300 -72.57 20240313 14390 18.76 20241210 1.84 N 107600 500 27 억 30133 N N 63 N 00 N
3 20250313 150754 57 100.00 KOSDAQ 화학 N N N N N 17180 -270 5 -1.55 156347790 9026 170.66 17450 17790 17120 22650 12220 17450 17321.94 0.60 0 -3933 17876 17662 17396 17182 16916 17770 17290 28 5200 500 11860 10 1 4981545 856 -70.99 1.32 12 0.18 -242.00 12973.00 62300 20240313 -72.42 14390 20241210 19.39 21050 -18.38 20250204 15300 12.29 20250102 62300 -72.42 20240313 14390 19.39 20241210 1.84 N 107600 500 27 억 30133 N N 17 N 00 N
4 20250313 140753 57 100.00 KOSDAQ 화학 N N N N N 17240 -210 5 -1.20 119791260 6896 130.38 17450 17790 17220 22650 12220 17450 17371.12 0.60 0 -2915 17876 17662 17396 17182 16916 17770 17290 28 5200 500 11860 10 1 4981545 859 -71.24 1.33 12 0.14 -242.00 12973.00 62300 20240313 -72.33 14390 20241210 19.81 21050 -18.10 20250204 15300 12.68 20250102 62300 -72.33 20240313 14390 19.81 20241210 1.84 N 107600 500 27 억 30133 N N 17 N 00 N
5 20250313 130754 57 100.00 KOSDAQ 화학 N N N N N 17240 -210 5 -1.20 113274850 6518 123.24 17450 17790 17230 22650 12220 17450 17378.77 0.60 0 -2787 17876 17662 17396 17182 16916 17770 17290 28 5200 500 11860 10 1 4981545 859 -71.24 1.33 12 0.13 -242.00 12973.00 62300 20240313 -72.33 14390 20241210 19.81 21050 -18.10 20250204 15300 12.68 20250102 62300 -72.33 20240313 14390 19.81 20241210 1.84 N 107600 500 27 억 30133 N N 17 N 00 N
6 20250313 120754 57 100.00 KOSDAQ 화학 N N N N N 17440 -10 5 -0.06 78091540 4483 84.76 17450 17790 17330 22650 12220 17450 17419.48 0.60 0 -1178 17876 17662 17396 17182 16916 17770 17290 28 5200 500 11860 10 1 4981545 869 -72.07 1.34 12 0.09 -242.00 12973.00 62300 20240313 -72.01 14390 20241210 21.20 21050 -17.15 20250204 15300 13.99 20250102 62300 -72.01 20240313 14390 21.20 20241210 1.84 N 107600 500 27 억 30133 N N 17 N 00 N
7 20250313 110754 57 100.00 KOSDAQ 화학 N N N N N 17540 90 2 0.52 41926230 2405 45.47 17450 17790 17350 22650 12220 17450 17432.94 0.60 0 -102 17876 17662 17396 17182 16916 17770 17290 28 5200 500 11860 10 1 4981545 874 -72.48 1.35 12 0.05 -242.00 12973.00 62300 20240313 -71.85 14390 20241210 21.89 21050 -16.67 20250204 15300 14.64 20250102 62300 -71.85 20240313 14390 21.89 20241210 1.84 N 107600 500 27 억 30133 N N 17 N 00 N
8 20250313 100752 57 100.00 KOSDAQ 화학 N N N N N 17450 0 3 0.00 22377300 1284 24.28 17450 17790 17350 22650 12220 17450 17427.80 0.60 0 -868 17876 17662 17396 17182 16916 17770 17290 28 5200 500 11860 10 1 4981545 869 -72.11 1.35 12 0.03 -242.00 12973.00 62300 20240313 -71.99 14390 20241210 21.26 21050 -17.10 20250204 15300 14.05 20250102 62300 -71.99 20240313 14390 21.26 20241210 1.84 N 107600 500 27 억 30133 N N 17 N 00 N
9 20250313 090755 57 100.00 KOSDAQ 화학 N N N N N 17690 240 2 1.38 2341270 134 2.53 17450 17790 17450 22650 12220 17450 17472.16 0.60 0 -39 17876 17662 17396 17182 16916 17770 17290 28 5200 500 11860 10 1 4981545 881 -73.10 1.36 12 0.00 -242.00 12973.00 62300 20240313 -71.61 14390 20241210 22.93 21050 -15.96 20250204 15300 15.62 20250102 62300 -71.61 20240313 14390 22.93 20241210 1.84 N 107600 500 27 억 30133 N N 17 N 00 N
10 20250312 160749 57 100.00 KOSDAQ 화학 N N N N N 17450 280 2 1.63 91376520 5277 42.83 17200 17610 17130 22300 12020 17170 17316.00 0.58 0 1423 18023 17596 17273 16846 16523 17810 17060 28 5130 500 11670 10 1 4981545 869 -72.11 1.35 12 0.11 -242.00 12973.00 63000 20240228 -72.30 14390 20241210 21.26 21050 -17.10 20250204 15300 14.05 20250102 62300 -71.99 20240313 14390 21.26 20241210 1.85 N 107600 500 27 억 28697 N N 17 N 00 N
11 20250312 150750 57 100.00 KOSDAQ 화학 N N N N N 17480 310 2 1.81 85933800 4965 40.29 17200 17610 17130 22300 12020 17170 17307.92 0.58 0 1164 18023 17596 17273 16846 16523 17810 17060 28 5130 500 11670 10 1 4981545 871 -72.23 1.35 12 0.10 -242.00 12973.00 63000 20240228 -72.25 14390 20241210 21.47 21050 -16.96 20250204 15300 14.25 20250102 62300 -71.94 20240313 14390 21.47 20241210 1.85 N 107600 500 27 억 28697 N N 26 N 00 N
12 20250312 140749 57 100.00 KOSDAQ 화학 N N N N N 17480 310 2 1.81 76578200 4429 35.94 17200 17610 17130 22300 12020 17170 17290.18 0.58 0 1136 18023 17596 17273 16846 16523 17810 17060 28 5130 500 11670 10 1 4981545 871 -72.23 1.35 12 0.09 -242.00 12973.00 63000 20240228 -72.25 14390 20241210 21.47 21050 -16.96 20250204 15300 14.25 20250102 62300 -71.94 20240313 14390 21.47 20241210 1.85 N 107600 500 27 억 28697 N N 26 N 00 N