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

Update 2025-03-21 2979 top30,price

Browse Source
This commit is contained in:
ened
2025-03-21 18:11:51 +09:00
parent dbbf369538
commit da0598ae0c
2979 changed files with 32081 additions and 2738 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
20250321,160815,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,26950,1000,2,3.85,5026644150,189411,98.36,25700,26950,25700,33700,18200,25950,26537.07,7.42,0,31509,26650,26300,26050,25700,25450,26175,25575,71,7750,500,18680,50,1,14287836,3851,12.37,0.97,12,1.33,2178.00,27813.00,33850,20240607,-20.38,13450,20241113,100.37,26950,0.00,20250321,16250,65.85,20250102,33850,-20.38,20240607,13450,100.37,20241113,1.96,N,102710,500,71 억,,1059583,N,N,0,N,00,N
20250321,150800,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,26600,650,2,2.50,4477206900,168969,87.74,25700,26850,25700,33700,18200,25950,26497.21,7.42,0,22698,26650,26300,26050,25700,25450,26175,25575,71,7750,500,18680,50,1,14287836,3801,12.21,0.96,12,1.18,2178.00,27813.00,33850,20240607,-21.42,13450,20241113,97.77,26850,-0.93,20250321,16250,63.69,20250102,33850,-21.42,20240607,13450,97.77,20241113,1.96,N,102710,500,71 억,,1059583,N,N,0,N,00,N
20250321,140800,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,26450,500,2,1.93,3638491425,137372,71.34,25700,26850,25700,33700,18200,25950,26486.41,7.42,0,9868,26650,26300,26050,25700,25450,26175,25575,71,7750,500,18680,50,1,14287836,3779,12.14,0.95,12,0.96,2178.00,27813.00,33850,20240607,-21.86,13450,20241113,96.65,26850,-1.49,20250321,16250,62.77,20250102,33850,-21.86,20240607,13450,96.65,20241113,1.96,N,102710,500,71 억,,1059583,N,N,0,N,00,N
20250321,130801,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,26650,700,2,2.70,2660171525,100611,52.25,25700,26850,25700,33700,18200,25950,26440.17,7.42,0,2544,26650,26300,26050,25700,25450,26175,25575,71,7750,500,18680,50,1,14287836,3808,12.24,0.96,12,0.70,2178.00,27813.00,33850,20240607,-21.27,13450,20241113,98.14,26850,-0.74,20250321,16250,64.00,20250102,33850,-21.27,20240607,13450,98.14,20241113,1.96,N,102710,500,71 억,,1059583,N,N,0,N,00,N
20250321,120801,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,26800,850,2,3.28,2261075825,85671,44.49,25700,26850,25700,33700,18200,25950,26392.55,7.42,0,1605,26650,26300,26050,25700,25450,26175,25575,71,7750,500,18680,50,1,14287836,3829,12.30,0.96,12,0.60,2178.00,27813.00,33850,20240607,-20.83,13450,20241113,99.26,26850,-0.19,20250321,16250,64.92,20250102,33850,-20.83,20240607,13450,99.26,20241113,1.96,N,102710,500,71 억,,1059583,N,N,0,N,00,N
20250321,110801,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,26350,400,2,1.54,1038813150,39842,20.69,25700,26400,25700,33700,18200,25950,26073.32,7.42,0,4959,26650,26300,26050,25700,25450,26175,25575,71,7750,500,18680,50,1,14287836,3765,12.10,0.95,12,0.28,2178.00,27813.00,33850,20240607,-22.16,13450,20241113,95.91,26600,-0.94,20250319,16250,62.15,20250102,33850,-22.16,20240607,13450,95.91,20241113,1.96,N,102710,500,71 억,,1059583,N,N,0,N,00,N
20250321,100802,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,25950,0,3,0.00,537885725,20710,10.75,25700,26300,25700,33700,18200,25950,25972.27,7.42,0,-2439,26650,26300,26050,25700,25450,26175,25575,71,7750,500,18680,50,1,14287836,3708,11.91,0.93,12,0.14,2178.00,27813.00,33850,20240607,-23.34,13450,20241113,92.94,26600,-2.44,20250319,16250,59.69,20250102,33850,-23.34,20240607,13450,92.94,20241113,1.96,N,102710,500,71 억,,1059583,N,N,0,N,00,N
20250321,090805,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,25900,-50,5,-0.19,72541550,2814,1.46,25700,26100,25700,33700,18200,25950,25778.80,7.42,0,1,26650,26300,26050,25700,25450,26175,25575,71,7750,500,18680,50,1,14287836,3701,11.89,0.93,12,0.02,2178.00,27813.00,33850,20240607,-23.49,13450,20241113,92.57,26600,-2.63,20250319,16250,59.38,20250102,33850,-23.49,20240607,13450,92.57,20241113,1.96,N,102710,500,71 억,,1059583,N,N,0,N,00,N
20250320,161244,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,25950,100,2,0.39,4984145800,190982,50.38,26000,26400,25800,33600,18100,25850,26097.50,7.53,0,-23878,27550,26700,25750,24900,23950,27125,25325,71,7750,500,18610,50,1,14287836,3708,-21.20,1.03,12,1.34,-1224.00,25207.00,33850,20240607,-23.34,13450,20241113,92.94,26600,-2.44,20250319,16250,59.69,20250102,33850,-23.34,20240607,13450,92.94,20241113,2.04,N,102710,500,71 억,,1076297,N,N,0,N,00,N
20250320,150759,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,25850,0,3,0.00,4924374350,188674,49.77,26000,26400,25800,33600,18100,25850,26099.91,7.53,0,-23724,27550,26700,25750,24900,23950,27125,25325,71,7750,500,18610,50,1,14287836,3693,-21.12,1.03,12,1.32,-1224.00,25207.00,33850,20240607,-23.63,13450,20241113,92.19,26600,-2.82,20250319,16250,59.08,20250102,33850,-23.63,20240607,13450,92.19,20241113,2.04,N,102710,500,71 억,,1076297,N,N,0,N,00,N
20250320,140802,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,26150,300,2,1.16,4174582550,159863,42.17,26000,26400,25800,33600,18100,25850,26113.50,7.53,0,-18368,27550,26700,25750,24900,23950,27125,25325,71,7750,500,18610,50,1,14287836,3736,-21.36,1.04,12,1.12,-1224.00,25207.00,33850,20240607,-22.75,13450,20241113,94.42,26600,-1.69,20250319,16250,60.92,20250102,33850,-22.75,20240607,13450,94.42,20241113,2.04,N,102710,500,71 억,,1076297,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 20250321 160815 55 60.00 KOSDAQ 화학 N N N Y 60 N 26950 1000 2 3.85 5026644150 189411 98.36 25700 26950 25700 33700 18200 25950 26537.07 7.42 0 31509 26650 26300 26050 25700 25450 26175 25575 71 7750 500 18680 50 1 14287836 3851 12.37 0.97 12 1.33 2178.00 27813.00 33850 20240607 -20.38 13450 20241113 100.37 26950 0.00 20250321 16250 65.85 20250102 33850 -20.38 20240607 13450 100.37 20241113 1.96 N 102710 500 71 억 1059583 N N 0 N 00 N
3 20250321 150800 55 60.00 KOSDAQ 화학 N N N Y 60 N 26600 650 2 2.50 4477206900 168969 87.74 25700 26850 25700 33700 18200 25950 26497.21 7.42 0 22698 26650 26300 26050 25700 25450 26175 25575 71 7750 500 18680 50 1 14287836 3801 12.21 0.96 12 1.18 2178.00 27813.00 33850 20240607 -21.42 13450 20241113 97.77 26850 -0.93 20250321 16250 63.69 20250102 33850 -21.42 20240607 13450 97.77 20241113 1.96 N 102710 500 71 억 1059583 N N 0 N 00 N
4 20250321 140800 55 60.00 KOSDAQ 화학 N N N Y 60 N 26450 500 2 1.93 3638491425 137372 71.34 25700 26850 25700 33700 18200 25950 26486.41 7.42 0 9868 26650 26300 26050 25700 25450 26175 25575 71 7750 500 18680 50 1 14287836 3779 12.14 0.95 12 0.96 2178.00 27813.00 33850 20240607 -21.86 13450 20241113 96.65 26850 -1.49 20250321 16250 62.77 20250102 33850 -21.86 20240607 13450 96.65 20241113 1.96 N 102710 500 71 억 1059583 N N 0 N 00 N
5 20250321 130801 55 60.00 KOSDAQ 화학 N N N Y 60 N 26650 700 2 2.70 2660171525 100611 52.25 25700 26850 25700 33700 18200 25950 26440.17 7.42 0 2544 26650 26300 26050 25700 25450 26175 25575 71 7750 500 18680 50 1 14287836 3808 12.24 0.96 12 0.70 2178.00 27813.00 33850 20240607 -21.27 13450 20241113 98.14 26850 -0.74 20250321 16250 64.00 20250102 33850 -21.27 20240607 13450 98.14 20241113 1.96 N 102710 500 71 억 1059583 N N 0 N 00 N
6 20250321 120801 55 60.00 KOSDAQ 화학 N N N Y 60 N 26800 850 2 3.28 2261075825 85671 44.49 25700 26850 25700 33700 18200 25950 26392.55 7.42 0 1605 26650 26300 26050 25700 25450 26175 25575 71 7750 500 18680 50 1 14287836 3829 12.30 0.96 12 0.60 2178.00 27813.00 33850 20240607 -20.83 13450 20241113 99.26 26850 -0.19 20250321 16250 64.92 20250102 33850 -20.83 20240607 13450 99.26 20241113 1.96 N 102710 500 71 억 1059583 N N 0 N 00 N
7 20250321 110801 55 60.00 KOSDAQ 화학 N N N Y 60 N 26350 400 2 1.54 1038813150 39842 20.69 25700 26400 25700 33700 18200 25950 26073.32 7.42 0 4959 26650 26300 26050 25700 25450 26175 25575 71 7750 500 18680 50 1 14287836 3765 12.10 0.95 12 0.28 2178.00 27813.00 33850 20240607 -22.16 13450 20241113 95.91 26600 -0.94 20250319 16250 62.15 20250102 33850 -22.16 20240607 13450 95.91 20241113 1.96 N 102710 500 71 억 1059583 N N 0 N 00 N
8 20250321 100802 55 60.00 KOSDAQ 화학 N N N Y 60 N 25950 0 3 0.00 537885725 20710 10.75 25700 26300 25700 33700 18200 25950 25972.27 7.42 0 -2439 26650 26300 26050 25700 25450 26175 25575 71 7750 500 18680 50 1 14287836 3708 11.91 0.93 12 0.14 2178.00 27813.00 33850 20240607 -23.34 13450 20241113 92.94 26600 -2.44 20250319 16250 59.69 20250102 33850 -23.34 20240607 13450 92.94 20241113 1.96 N 102710 500 71 억 1059583 N N 0 N 00 N
9 20250321 090805 55 60.00 KOSDAQ 화학 N N N Y 60 N 25900 -50 5 -0.19 72541550 2814 1.46 25700 26100 25700 33700 18200 25950 25778.80 7.42 0 1 26650 26300 26050 25700 25450 26175 25575 71 7750 500 18680 50 1 14287836 3701 11.89 0.93 12 0.02 2178.00 27813.00 33850 20240607 -23.49 13450 20241113 92.57 26600 -2.63 20250319 16250 59.38 20250102 33850 -23.49 20240607 13450 92.57 20241113 1.96 N 102710 500 71 억 1059583 N N 0 N 00 N
10 20250320 161244 55 60.00 KOSDAQ 화학 N N N Y 60 N 25950 100 2 0.39 4984145800 190982 50.38 26000 26400 25800 33600 18100 25850 26097.50 7.53 0 -23878 27550 26700 25750 24900 23950 27125 25325 71 7750 500 18610 50 1 14287836 3708 -21.20 1.03 12 1.34 -1224.00 25207.00 33850 20240607 -23.34 13450 20241113 92.94 26600 -2.44 20250319 16250 59.69 20250102 33850 -23.34 20240607 13450 92.94 20241113 2.04 N 102710 500 71 억 1076297 N N 0 N 00 N
11 20250320 150759 55 60.00 KOSDAQ 화학 N N N Y 60 N 25850 0 3 0.00 4924374350 188674 49.77 26000 26400 25800 33600 18100 25850 26099.91 7.53 0 -23724 27550 26700 25750 24900 23950 27125 25325 71 7750 500 18610 50 1 14287836 3693 -21.12 1.03 12 1.32 -1224.00 25207.00 33850 20240607 -23.63 13450 20241113 92.19 26600 -2.82 20250319 16250 59.08 20250102 33850 -23.63 20240607 13450 92.19 20241113 2.04 N 102710 500 71 억 1076297 N N 0 N 00 N
12 20250320 140802 55 60.00 KOSDAQ 화학 N N N Y 60 N 26150 300 2 1.16 4174582550 159863 42.17 26000 26400 25800 33600 18100 25850 26113.50 7.53 0 -18368 27550 26700 25750 24900 23950 27125 25325 71 7750 500 18610 50 1 14287836 3736 -21.36 1.04 12 1.12 -1224.00 25207.00 33850 20240607 -22.75 13450 20241113 94.42 26600 -1.69 20250319 16250 60.92 20250102 33850 -22.75 20240607 13450 94.42 20241113 2.04 N 102710 500 71 억 1076297 N N 0 N 00 N