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

Update 2025-03-12 2978 top30,price

Browse Source
This commit is contained in:
ened
2025-03-12 18:11:51 +09:00
parent 6758584357
commit 254d69d93c
2978 changed files with 32073 additions and 2737 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
092070/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
20250312,160711,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,9780,150,2,1.56,371820360,38396,75.29,9920,9920,9530,12510,6750,9630,9682.48,1.82,0,5578,10136,9882,9636,9382,9136,9760,9260,58,2880,500,6930,10,1,11571858,1132,21.88,0.73,12,0.33,447.00,13395.00,26350,20240408,-62.88,7470,20241210,30.92,12990,-24.71,20250220,8420,16.15,20250102,26350,-62.88,20240408,7470,30.92,20241210,2.77,N,092070,500,57 억,,210392,N,N,0,N,00,N
20250312,150713,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,9720,90,2,0.93,353773400,36550,71.67,9920,9920,9530,12510,6750,9630,9679.16,1.82,0,5367,10136,9882,9636,9382,9136,9760,9260,58,2880,500,6930,10,1,11571858,1125,21.74,0.73,12,0.32,447.00,13395.00,26350,20240408,-63.11,7470,20241210,30.12,12990,-25.17,20250220,8420,15.44,20250102,26350,-63.11,20240408,7470,30.12,20241210,2.77,N,092070,500,57 억,,210392,N,N,0,N,00,N
20250312,140712,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,9740,110,2,1.14,317539070,32831,64.38,9920,9920,9530,12510,6750,9630,9671.93,1.82,0,4203,10136,9882,9636,9382,9136,9760,9260,58,2880,500,6930,10,1,11571858,1127,21.79,0.73,12,0.28,447.00,13395.00,26350,20240408,-63.04,7470,20241210,30.39,12990,-25.02,20250220,8420,15.68,20250102,26350,-63.04,20240408,7470,30.39,20241210,2.77,N,092070,500,57 억,,210392,N,N,0,N,00,N
20250312,130711,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,9690,60,2,0.62,249947280,25860,50.71,9920,9920,9530,12510,6750,9630,9665.40,1.82,0,975,10136,9882,9636,9382,9136,9760,9260,58,2880,500,6930,10,1,11571858,1121,21.68,0.72,12,0.22,447.00,13395.00,26350,20240408,-63.23,7470,20241210,29.72,12990,-25.40,20250220,8420,15.08,20250102,26350,-63.23,20240408,7470,29.72,20241210,2.77,N,092070,500,57 억,,210392,N,N,0,N,00,N
20250312,120714,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,9730,100,2,1.04,217356440,22509,44.14,9920,9920,9530,12510,6750,9630,9656.42,1.82,0,-57,10136,9882,9636,9382,9136,9760,9260,58,2880,500,6930,10,1,11571858,1126,21.77,0.73,12,0.19,447.00,13395.00,26350,20240408,-63.07,7470,20241210,30.25,12990,-25.10,20250220,8420,15.56,20250102,26350,-63.07,20240408,7470,30.25,20241210,2.77,N,092070,500,57 억,,210392,N,N,0,N,00,N
20250312,110709,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,9740,110,2,1.14,154013060,15978,31.33,9920,9920,9530,12510,6750,9630,9639.07,1.82,0,738,10136,9882,9636,9382,9136,9760,9260,58,2880,500,6930,10,1,11571858,1127,21.79,0.73,12,0.14,447.00,13395.00,26350,20240408,-63.04,7470,20241210,30.39,12990,-25.02,20250220,8420,15.68,20250102,26350,-63.04,20240408,7470,30.39,20241210,2.77,N,092070,500,57 억,,210392,N,N,0,N,00,N
20250312,100710,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,9650,20,2,0.21,117752280,12246,24.01,9920,9920,9530,12510,6750,9630,9615.57,1.82,0,-78,10136,9882,9636,9382,9136,9760,9260,58,2880,500,6930,10,1,11571858,1117,21.59,0.72,12,0.11,447.00,13395.00,26350,20240408,-63.38,7470,20241210,29.18,12990,-25.71,20250220,8420,14.61,20250102,26350,-63.38,20240408,7470,29.18,20241210,2.77,N,092070,500,57 억,,210392,N,N,0,N,00,N
20250312,090715,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,9760,130,2,1.35,8994190,928,1.82,9920,9920,9640,12510,6750,9630,9692.02,1.82,0,-775,10136,9882,9636,9382,9136,9760,9260,58,2880,500,6930,10,1,11571858,1129,21.83,0.73,12,0.01,447.00,13395.00,26350,20240408,-62.96,7470,20241210,30.66,12990,-24.87,20250220,8420,15.91,20250102,26350,-62.96,20240408,7470,30.66,20241210,2.77,N,092070,500,57 억,,210392,N,N,0,N,00,N
20250311,160706,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,9630,-260,5,-2.63,481017925,50230,90.10,9650,9890,9390,12850,6930,9890,9576.31,1.63,0,22024,10370,10130,10010,9770,9650,10070,9710,58,2960,500,7120,10,1,11571858,1114,21.54,0.72,12,0.43,447.00,13395.00,26350,20240408,-63.45,7470,20241210,28.92,12990,-25.87,20250220,8420,14.37,20250102,26350,-63.45,20240408,7470,28.92,20241210,2.78,N,092070,500,57 억,,188467,N,N,1,N,00,N
20250311,150709,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,9700,-190,5,-1.92,455157255,47545,85.28,9650,9890,9390,12850,6930,9890,9573.19,1.63,0,22465,10370,10130,10010,9770,9650,10070,9710,58,2960,500,7120,10,1,11571858,1122,21.70,0.72,12,0.41,447.00,13395.00,26350,20240408,-63.19,7470,20241210,29.85,12990,-25.33,20250220,8420,15.20,20250102,26350,-63.19,20240408,7470,29.85,20241210,2.78,N,092070,500,57 억,,188467,N,N,1,N,00,N
20250311,140709,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,9680,-210,5,-2.12,431203200,45064,80.83,9650,9890,9390,12850,6930,9890,9568.68,1.63,0,21288,10370,10130,10010,9770,9650,10070,9710,58,2960,500,7120,10,1,11571858,1120,21.66,0.72,12,0.39,447.00,13395.00,26350,20240408,-63.26,7470,20241210,29.59,12990,-25.48,20250220,8420,14.96,20250102,26350,-63.26,20240408,7470,29.59,20241210,2.78,N,092070,500,57 억,,188467,N,N,1,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 20250312 160711 57 100.00 KOSDAQ 화학 N N N N N 9780 150 2 1.56 371820360 38396 75.29 9920 9920 9530 12510 6750 9630 9682.48 1.82 0 5578 10136 9882 9636 9382 9136 9760 9260 58 2880 500 6930 10 1 11571858 1132 21.88 0.73 12 0.33 447.00 13395.00 26350 20240408 -62.88 7470 20241210 30.92 12990 -24.71 20250220 8420 16.15 20250102 26350 -62.88 20240408 7470 30.92 20241210 2.77 N 092070 500 57 억 210392 N N 0 N 00 N
3 20250312 150713 57 100.00 KOSDAQ 화학 N N N N N 9720 90 2 0.93 353773400 36550 71.67 9920 9920 9530 12510 6750 9630 9679.16 1.82 0 5367 10136 9882 9636 9382 9136 9760 9260 58 2880 500 6930 10 1 11571858 1125 21.74 0.73 12 0.32 447.00 13395.00 26350 20240408 -63.11 7470 20241210 30.12 12990 -25.17 20250220 8420 15.44 20250102 26350 -63.11 20240408 7470 30.12 20241210 2.77 N 092070 500 57 억 210392 N N 0 N 00 N
4 20250312 140712 57 100.00 KOSDAQ 화학 N N N N N 9740 110 2 1.14 317539070 32831 64.38 9920 9920 9530 12510 6750 9630 9671.93 1.82 0 4203 10136 9882 9636 9382 9136 9760 9260 58 2880 500 6930 10 1 11571858 1127 21.79 0.73 12 0.28 447.00 13395.00 26350 20240408 -63.04 7470 20241210 30.39 12990 -25.02 20250220 8420 15.68 20250102 26350 -63.04 20240408 7470 30.39 20241210 2.77 N 092070 500 57 억 210392 N N 0 N 00 N
5 20250312 130711 57 100.00 KOSDAQ 화학 N N N N N 9690 60 2 0.62 249947280 25860 50.71 9920 9920 9530 12510 6750 9630 9665.40 1.82 0 975 10136 9882 9636 9382 9136 9760 9260 58 2880 500 6930 10 1 11571858 1121 21.68 0.72 12 0.22 447.00 13395.00 26350 20240408 -63.23 7470 20241210 29.72 12990 -25.40 20250220 8420 15.08 20250102 26350 -63.23 20240408 7470 29.72 20241210 2.77 N 092070 500 57 억 210392 N N 0 N 00 N
6 20250312 120714 57 100.00 KOSDAQ 화학 N N N N N 9730 100 2 1.04 217356440 22509 44.14 9920 9920 9530 12510 6750 9630 9656.42 1.82 0 -57 10136 9882 9636 9382 9136 9760 9260 58 2880 500 6930 10 1 11571858 1126 21.77 0.73 12 0.19 447.00 13395.00 26350 20240408 -63.07 7470 20241210 30.25 12990 -25.10 20250220 8420 15.56 20250102 26350 -63.07 20240408 7470 30.25 20241210 2.77 N 092070 500 57 억 210392 N N 0 N 00 N
7 20250312 110709 57 100.00 KOSDAQ 화학 N N N N N 9740 110 2 1.14 154013060 15978 31.33 9920 9920 9530 12510 6750 9630 9639.07 1.82 0 738 10136 9882 9636 9382 9136 9760 9260 58 2880 500 6930 10 1 11571858 1127 21.79 0.73 12 0.14 447.00 13395.00 26350 20240408 -63.04 7470 20241210 30.39 12990 -25.02 20250220 8420 15.68 20250102 26350 -63.04 20240408 7470 30.39 20241210 2.77 N 092070 500 57 억 210392 N N 0 N 00 N
8 20250312 100710 57 100.00 KOSDAQ 화학 N N N N N 9650 20 2 0.21 117752280 12246 24.01 9920 9920 9530 12510 6750 9630 9615.57 1.82 0 -78 10136 9882 9636 9382 9136 9760 9260 58 2880 500 6930 10 1 11571858 1117 21.59 0.72 12 0.11 447.00 13395.00 26350 20240408 -63.38 7470 20241210 29.18 12990 -25.71 20250220 8420 14.61 20250102 26350 -63.38 20240408 7470 29.18 20241210 2.77 N 092070 500 57 억 210392 N N 0 N 00 N
9 20250312 090715 57 100.00 KOSDAQ 화학 N N N N N 9760 130 2 1.35 8994190 928 1.82 9920 9920 9640 12510 6750 9630 9692.02 1.82 0 -775 10136 9882 9636 9382 9136 9760 9260 58 2880 500 6930 10 1 11571858 1129 21.83 0.73 12 0.01 447.00 13395.00 26350 20240408 -62.96 7470 20241210 30.66 12990 -24.87 20250220 8420 15.91 20250102 26350 -62.96 20240408 7470 30.66 20241210 2.77 N 092070 500 57 억 210392 N N 0 N 00 N
10 20250311 160706 57 100.00 KOSDAQ 화학 N N N N N 9630 -260 5 -2.63 481017925 50230 90.10 9650 9890 9390 12850 6930 9890 9576.31 1.63 0 22024 10370 10130 10010 9770 9650 10070 9710 58 2960 500 7120 10 1 11571858 1114 21.54 0.72 12 0.43 447.00 13395.00 26350 20240408 -63.45 7470 20241210 28.92 12990 -25.87 20250220 8420 14.37 20250102 26350 -63.45 20240408 7470 28.92 20241210 2.78 N 092070 500 57 억 188467 N N 1 N 00 N
11 20250311 150709 57 100.00 KOSDAQ 화학 N N N N N 9700 -190 5 -1.92 455157255 47545 85.28 9650 9890 9390 12850 6930 9890 9573.19 1.63 0 22465 10370 10130 10010 9770 9650 10070 9710 58 2960 500 7120 10 1 11571858 1122 21.70 0.72 12 0.41 447.00 13395.00 26350 20240408 -63.19 7470 20241210 29.85 12990 -25.33 20250220 8420 15.20 20250102 26350 -63.19 20240408 7470 29.85 20241210 2.78 N 092070 500 57 억 188467 N N 1 N 00 N
12 20250311 140709 57 100.00 KOSDAQ 화학 N N N N N 9680 -210 5 -2.12 431203200 45064 80.83 9650 9890 9390 12850 6930 9890 9568.68 1.63 0 21288 10370 10130 10010 9770 9650 10070 9710 58 2960 500 7120 10 1 11571858 1120 21.66 0.72 12 0.39 447.00 13395.00 26350 20240408 -63.26 7470 20241210 29.59 12990 -25.48 20250220 8420 14.96 20250102 26350 -63.26 20240408 7470 29.59 20241210 2.78 N 092070 500 57 억 188467 N N 1 N 00 N