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

Update 2025-03-07 2977 top30,price

Browse Source
This commit is contained in:
ened
2025-03-07 18:11:51 +09:00
parent 373834cea7
commit f835795ebb
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
20250307,160730,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,23200,450,2,1.98,2619529675,113152,100.78,22550,23600,22400,29550,15950,22750,23150.37,6.93,0,7136,23616,23182,22916,22482,22216,23050,22350,71,6800,500,16380,50,1,14287836,3315,-18.95,0.92,12,0.79,-1224.00,25207.00,33850,20240607,-31.46,13450,20241113,72.49,25550,-9.20,20250219,16250,42.77,20250102,33850,-31.46,20240607,13450,72.49,20241113,1.90,N,102710,500,71 억,,990458,N,N,8,N,00,N
20250307,150734,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,23250,500,2,2.20,2527863025,109190,97.25,22550,23600,22400,29550,15950,22750,23151.05,6.93,0,6198,23616,23182,22916,22482,22216,23050,22350,71,6800,500,16380,50,1,14287836,3322,-19.00,0.92,12,0.76,-1224.00,25207.00,33850,20240607,-31.31,13450,20241113,72.86,25550,-9.00,20250219,16250,43.08,20250102,33850,-31.31,20240607,13450,72.86,20241113,1.90,N,102710,500,71 억,,990458,N,N,8,N,00,N
20250307,140732,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,23150,400,2,1.76,2094498075,90518,80.62,22550,23600,22400,29550,15950,22750,23139.02,6.93,0,10722,23616,23182,22916,22482,22216,23050,22350,71,6800,500,16380,50,1,14287836,3308,-18.91,0.92,12,0.63,-1224.00,25207.00,33850,20240607,-31.61,13450,20241113,72.12,25550,-9.39,20250219,16250,42.46,20250102,33850,-31.61,20240607,13450,72.12,20241113,1.90,N,102710,500,71 억,,990458,N,N,8,N,00,N
20250307,130733,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,22900,150,2,0.66,1750070650,75638,67.37,22550,23600,22400,29550,15950,22750,23137.45,6.93,0,13032,23616,23182,22916,22482,22216,23050,22350,71,6800,500,16380,50,1,14287836,3272,-18.71,0.91,12,0.53,-1224.00,25207.00,33850,20240607,-32.35,13450,20241113,70.26,25550,-10.37,20250219,16250,40.92,20250102,33850,-32.35,20240607,13450,70.26,20241113,1.90,N,102710,500,71 억,,990458,N,N,8,N,00,N
20250307,120733,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,22700,-50,5,-0.22,1653462200,71402,63.60,22550,23600,22400,29550,15950,22750,23157.09,6.93,0,15102,23616,23182,22916,22482,22216,23050,22350,71,6800,500,16380,50,1,14287836,3243,-18.55,0.90,12,0.50,-1224.00,25207.00,33850,20240607,-32.94,13450,20241113,68.77,25550,-11.15,20250219,16250,39.69,20250102,33850,-32.94,20240607,13450,68.77,20241113,1.90,N,102710,500,71 억,,990458,N,N,8,N,00,N
20250307,110732,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,23000,250,2,1.10,1394789650,60048,53.48,22550,23600,22400,29550,15950,22750,23227.91,6.93,0,16208,23616,23182,22916,22482,22216,23050,22350,71,6800,500,16380,50,1,14287836,3286,-18.79,0.91,12,0.42,-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,,990458,N,N,8,N,00,N
20250307,100730,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,23250,500,2,2.20,1229976225,52936,47.15,22550,23600,22400,29550,15950,22750,23235.16,6.93,0,16803,23616,23182,22916,22482,22216,23050,22350,71,6800,500,16380,50,1,14287836,3322,-19.00,0.92,12,0.37,-1224.00,25207.00,33850,20240607,-31.31,13450,20241113,72.86,25550,-9.00,20250219,16250,43.08,20250102,33850,-31.31,20240607,13450,72.86,20241113,1.90,N,102710,500,71 억,,990458,N,N,8,N,00,N
20250307,090735,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,22750,0,3,0.00,164389100,7222,6.43,22550,22950,22400,29550,15950,22750,22762.27,6.93,0,790,23616,23182,22916,22482,22216,23050,22350,71,6800,500,16380,50,1,14287836,3250,-18.59,0.90,12,0.05,-1224.00,25207.00,33850,20240607,-32.79,13450,20241113,69.14,25550,-10.96,20250219,16250,40.00,20250102,33850,-32.79,20240607,13450,69.14,20241113,1.90,N,102710,500,71 억,,990458,N,N,8,N,00,N
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
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 20250307 160730 55 60.00 KOSDAQ 화학 N N N Y 60 N 23200 450 2 1.98 2619529675 113152 100.78 22550 23600 22400 29550 15950 22750 23150.37 6.93 0 7136 23616 23182 22916 22482 22216 23050 22350 71 6800 500 16380 50 1 14287836 3315 -18.95 0.92 12 0.79 -1224.00 25207.00 33850 20240607 -31.46 13450 20241113 72.49 25550 -9.20 20250219 16250 42.77 20250102 33850 -31.46 20240607 13450 72.49 20241113 1.90 N 102710 500 71 억 990458 N N 8 N 00 N
3 20250307 150734 55 60.00 KOSDAQ 화학 N N N Y 60 N 23250 500 2 2.20 2527863025 109190 97.25 22550 23600 22400 29550 15950 22750 23151.05 6.93 0 6198 23616 23182 22916 22482 22216 23050 22350 71 6800 500 16380 50 1 14287836 3322 -19.00 0.92 12 0.76 -1224.00 25207.00 33850 20240607 -31.31 13450 20241113 72.86 25550 -9.00 20250219 16250 43.08 20250102 33850 -31.31 20240607 13450 72.86 20241113 1.90 N 102710 500 71 억 990458 N N 8 N 00 N
4 20250307 140732 55 60.00 KOSDAQ 화학 N N N Y 60 N 23150 400 2 1.76 2094498075 90518 80.62 22550 23600 22400 29550 15950 22750 23139.02 6.93 0 10722 23616 23182 22916 22482 22216 23050 22350 71 6800 500 16380 50 1 14287836 3308 -18.91 0.92 12 0.63 -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 1.90 N 102710 500 71 억 990458 N N 8 N 00 N
5 20250307 130733 55 60.00 KOSDAQ 화학 N N N Y 60 N 22900 150 2 0.66 1750070650 75638 67.37 22550 23600 22400 29550 15950 22750 23137.45 6.93 0 13032 23616 23182 22916 22482 22216 23050 22350 71 6800 500 16380 50 1 14287836 3272 -18.71 0.91 12 0.53 -1224.00 25207.00 33850 20240607 -32.35 13450 20241113 70.26 25550 -10.37 20250219 16250 40.92 20250102 33850 -32.35 20240607 13450 70.26 20241113 1.90 N 102710 500 71 억 990458 N N 8 N 00 N
6 20250307 120733 55 60.00 KOSDAQ 화학 N N N Y 60 N 22700 -50 5 -0.22 1653462200 71402 63.60 22550 23600 22400 29550 15950 22750 23157.09 6.93 0 15102 23616 23182 22916 22482 22216 23050 22350 71 6800 500 16380 50 1 14287836 3243 -18.55 0.90 12 0.50 -1224.00 25207.00 33850 20240607 -32.94 13450 20241113 68.77 25550 -11.15 20250219 16250 39.69 20250102 33850 -32.94 20240607 13450 68.77 20241113 1.90 N 102710 500 71 억 990458 N N 8 N 00 N
7 20250307 110732 55 60.00 KOSDAQ 화학 N N N Y 60 N 23000 250 2 1.10 1394789650 60048 53.48 22550 23600 22400 29550 15950 22750 23227.91 6.93 0 16208 23616 23182 22916 22482 22216 23050 22350 71 6800 500 16380 50 1 14287836 3286 -18.79 0.91 12 0.42 -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 990458 N N 8 N 00 N
8 20250307 100730 55 60.00 KOSDAQ 화학 N N N Y 60 N 23250 500 2 2.20 1229976225 52936 47.15 22550 23600 22400 29550 15950 22750 23235.16 6.93 0 16803 23616 23182 22916 22482 22216 23050 22350 71 6800 500 16380 50 1 14287836 3322 -19.00 0.92 12 0.37 -1224.00 25207.00 33850 20240607 -31.31 13450 20241113 72.86 25550 -9.00 20250219 16250 43.08 20250102 33850 -31.31 20240607 13450 72.86 20241113 1.90 N 102710 500 71 억 990458 N N 8 N 00 N
9 20250307 090735 55 60.00 KOSDAQ 화학 N N N Y 60 N 22750 0 3 0.00 164389100 7222 6.43 22550 22950 22400 29550 15950 22750 22762.27 6.93 0 790 23616 23182 22916 22482 22216 23050 22350 71 6800 500 16380 50 1 14287836 3250 -18.59 0.90 12 0.05 -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 1.90 N 102710 500 71 억 990458 N N 8 N 00 N
10 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
11 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
12 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