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
092730/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
20250312,160715,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,11670,90,2,0.78,452360240,38950,101.64,11640,11740,11500,15050,8110,11580,11613.87,9.38,0,20350,11960,11770,11600,11410,11240,11865,11505,80,3470,500,8560,10,1,16027989,1870,8.06,1.15,12,0.24,1448.00,10151.00,17564,20240614,-33.56,10318,20240909,13.10,12100,-3.55,20250210,10700,9.07,20250203,34300,-65.98,20240614,10700,9.07,20250203,1.36,N,092730,500,80 억,,1502745,N,N,29,N,00,N
20250312,150717,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,11590,10,2,0.09,424511640,36553,95.39,11640,11740,11500,15050,8110,11580,11613.59,9.38,0,19921,11960,11770,11600,11410,11240,11865,11505,80,3470,500,8560,10,1,16027989,1858,8.00,1.14,12,0.23,1448.00,10151.00,17564,20240614,-34.01,10318,20240909,12.33,12100,-4.21,20250210,10700,8.32,20250203,34300,-66.21,20240614,10700,8.32,20250203,1.36,N,092730,500,80 억,,1502745,N,N,0,N,00,N
20250312,140715,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,11600,20,2,0.17,338544555,29131,76.02,11640,11740,11500,15050,8110,11580,11621.45,9.38,0,15552,11960,11770,11600,11410,11240,11865,11505,80,3470,500,8560,10,1,16027989,1859,8.01,1.14,12,0.18,1448.00,10151.00,17564,20240614,-33.96,10318,20240909,12.42,12100,-4.13,20250210,10700,8.41,20250203,34300,-66.18,20240614,10700,8.41,20250203,1.36,N,092730,500,80 억,,1502745,N,N,0,N,00,N
20250312,130715,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,11620,40,2,0.35,249289755,21454,55.99,11640,11740,11500,15050,8110,11580,11619.73,9.38,0,13484,11960,11770,11600,11410,11240,11865,11505,80,3470,500,8560,10,1,16027989,1862,8.02,1.14,12,0.13,1448.00,10151.00,17564,20240614,-33.84,10318,20240909,12.62,12100,-3.97,20250210,10700,8.60,20250203,34300,-66.12,20240614,10700,8.60,20250203,1.36,N,092730,500,80 억,,1502745,N,N,0,N,00,N
20250312,120717,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,11670,90,2,0.78,202990105,17478,45.61,11640,11740,11500,15050,8110,11580,11614.04,9.38,0,11174,11960,11770,11600,11410,11240,11865,11505,80,3470,500,8560,10,1,16027989,1870,8.06,1.15,12,0.11,1448.00,10151.00,17564,20240614,-33.56,10318,20240909,13.10,12100,-3.55,20250210,10700,9.07,20250203,34300,-65.98,20240614,10700,9.07,20250203,1.36,N,092730,500,80 억,,1502745,N,N,0,N,00,N
20250312,110712,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,11680,100,2,0.86,158759915,13684,35.71,11640,11740,11500,15050,8110,11580,11601.86,9.38,0,9930,11960,11770,11600,11410,11240,11865,11505,80,3470,500,8560,10,1,16027989,1872,8.07,1.15,12,0.09,1448.00,10151.00,17564,20240614,-33.50,10318,20240909,13.20,12100,-3.47,20250210,10700,9.16,20250203,34300,-65.95,20240614,10700,9.16,20250203,1.36,N,092730,500,80 억,,1502745,N,N,0,N,00,N
20250312,100713,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,11600,20,2,0.17,58448625,5041,13.16,11640,11740,11500,15050,8110,11580,11594.65,9.38,0,2976,11960,11770,11600,11410,11240,11865,11505,80,3470,500,8560,10,1,16027989,1859,8.01,1.14,12,0.03,1448.00,10151.00,17564,20240614,-33.96,10318,20240909,12.42,12100,-4.13,20250210,10700,8.41,20250203,34300,-66.18,20240614,10700,8.41,20250203,1.36,N,092730,500,80 억,,1502745,N,N,0,N,00,N
20250312,090718,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,11520,-60,5,-0.52,8463970,731,1.91,11640,11640,11510,15050,8110,11580,11578.62,9.38,0,66,11960,11770,11600,11410,11240,11865,11505,80,3470,500,8560,10,1,16027989,1846,7.96,1.13,12,0.00,1448.00,10151.00,17564,20240614,-34.41,10318,20240909,11.65,12100,-4.79,20250210,10700,7.66,20250203,34300,-66.41,20240614,10700,7.66,20250203,1.36,N,092730,500,80 억,,1502745,N,N,0,N,00,N
20250311,160709,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,11580,-80,5,-0.69,441579910,38218,158.19,11430,11790,11430,15150,8170,11660,11554.23,9.34,0,5935,11940,11800,11660,11520,11380,11730,11450,80,3490,500,8620,10,1,16027989,1856,8.00,1.14,12,0.24,1448.00,10151.00,17564,20240614,-34.07,10318,20240909,12.23,12100,-4.30,20250210,10700,8.22,20250203,34300,-66.24,20240614,10700,8.22,20250203,1.37,N,092730,500,80 억,,1497037,N,N,0,N,00,N
20250311,150712,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,11560,-100,5,-0.86,412597690,35714,147.83,11430,11790,11430,15150,8170,11660,11552.83,9.34,0,6653,11940,11800,11660,11520,11380,11730,11450,80,3490,500,8620,10,1,16027989,1853,7.98,1.14,12,0.22,1448.00,10151.00,17564,20240614,-34.18,10318,20240909,12.04,12100,-4.46,20250210,10700,8.04,20250203,34300,-66.30,20240614,10700,8.04,20250203,1.37,N,092730,500,80 억,,1497037,N,N,0,N,00,N
20250311,140712,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,11530,-130,5,-1.11,351986630,30444,126.02,11430,11790,11430,15150,8170,11660,11561.77,9.34,0,7907,11940,11800,11660,11520,11380,11730,11450,80,3490,500,8620,10,1,16027989,1848,7.96,1.14,12,0.19,1448.00,10151.00,17564,20240614,-34.35,10318,20240909,11.75,12100,-4.71,20250210,10700,7.76,20250203,34300,-66.38,20240614,10700,7.76,20250203,1.37,N,092730,500,80 억,,1497037,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 20250312 160715 57 100.00 KOSDAQ 화학 N N N N N 11670 90 2 0.78 452360240 38950 101.64 11640 11740 11500 15050 8110 11580 11613.87 9.38 0 20350 11960 11770 11600 11410 11240 11865 11505 80 3470 500 8560 10 1 16027989 1870 8.06 1.15 12 0.24 1448.00 10151.00 17564 20240614 -33.56 10318 20240909 13.10 12100 -3.55 20250210 10700 9.07 20250203 34300 -65.98 20240614 10700 9.07 20250203 1.36 N 092730 500 80 억 1502745 N N 29 N 00 N
3 20250312 150717 57 100.00 KOSDAQ 화학 N N N N N 11590 10 2 0.09 424511640 36553 95.39 11640 11740 11500 15050 8110 11580 11613.59 9.38 0 19921 11960 11770 11600 11410 11240 11865 11505 80 3470 500 8560 10 1 16027989 1858 8.00 1.14 12 0.23 1448.00 10151.00 17564 20240614 -34.01 10318 20240909 12.33 12100 -4.21 20250210 10700 8.32 20250203 34300 -66.21 20240614 10700 8.32 20250203 1.36 N 092730 500 80 억 1502745 N N 0 N 00 N
4 20250312 140715 57 100.00 KOSDAQ 화학 N N N N N 11600 20 2 0.17 338544555 29131 76.02 11640 11740 11500 15050 8110 11580 11621.45 9.38 0 15552 11960 11770 11600 11410 11240 11865 11505 80 3470 500 8560 10 1 16027989 1859 8.01 1.14 12 0.18 1448.00 10151.00 17564 20240614 -33.96 10318 20240909 12.42 12100 -4.13 20250210 10700 8.41 20250203 34300 -66.18 20240614 10700 8.41 20250203 1.36 N 092730 500 80 억 1502745 N N 0 N 00 N
5 20250312 130715 57 100.00 KOSDAQ 화학 N N N N N 11620 40 2 0.35 249289755 21454 55.99 11640 11740 11500 15050 8110 11580 11619.73 9.38 0 13484 11960 11770 11600 11410 11240 11865 11505 80 3470 500 8560 10 1 16027989 1862 8.02 1.14 12 0.13 1448.00 10151.00 17564 20240614 -33.84 10318 20240909 12.62 12100 -3.97 20250210 10700 8.60 20250203 34300 -66.12 20240614 10700 8.60 20250203 1.36 N 092730 500 80 억 1502745 N N 0 N 00 N
6 20250312 120717 57 100.00 KOSDAQ 화학 N N N N N 11670 90 2 0.78 202990105 17478 45.61 11640 11740 11500 15050 8110 11580 11614.04 9.38 0 11174 11960 11770 11600 11410 11240 11865 11505 80 3470 500 8560 10 1 16027989 1870 8.06 1.15 12 0.11 1448.00 10151.00 17564 20240614 -33.56 10318 20240909 13.10 12100 -3.55 20250210 10700 9.07 20250203 34300 -65.98 20240614 10700 9.07 20250203 1.36 N 092730 500 80 억 1502745 N N 0 N 00 N
7 20250312 110712 57 100.00 KOSDAQ 화학 N N N N N 11680 100 2 0.86 158759915 13684 35.71 11640 11740 11500 15050 8110 11580 11601.86 9.38 0 9930 11960 11770 11600 11410 11240 11865 11505 80 3470 500 8560 10 1 16027989 1872 8.07 1.15 12 0.09 1448.00 10151.00 17564 20240614 -33.50 10318 20240909 13.20 12100 -3.47 20250210 10700 9.16 20250203 34300 -65.95 20240614 10700 9.16 20250203 1.36 N 092730 500 80 억 1502745 N N 0 N 00 N
8 20250312 100713 57 100.00 KOSDAQ 화학 N N N N N 11600 20 2 0.17 58448625 5041 13.16 11640 11740 11500 15050 8110 11580 11594.65 9.38 0 2976 11960 11770 11600 11410 11240 11865 11505 80 3470 500 8560 10 1 16027989 1859 8.01 1.14 12 0.03 1448.00 10151.00 17564 20240614 -33.96 10318 20240909 12.42 12100 -4.13 20250210 10700 8.41 20250203 34300 -66.18 20240614 10700 8.41 20250203 1.36 N 092730 500 80 억 1502745 N N 0 N 00 N
9 20250312 090718 57 100.00 KOSDAQ 화학 N N N N N 11520 -60 5 -0.52 8463970 731 1.91 11640 11640 11510 15050 8110 11580 11578.62 9.38 0 66 11960 11770 11600 11410 11240 11865 11505 80 3470 500 8560 10 1 16027989 1846 7.96 1.13 12 0.00 1448.00 10151.00 17564 20240614 -34.41 10318 20240909 11.65 12100 -4.79 20250210 10700 7.66 20250203 34300 -66.41 20240614 10700 7.66 20250203 1.36 N 092730 500 80 억 1502745 N N 0 N 00 N
10 20250311 160709 57 100.00 KOSDAQ 화학 N N N N N 11580 -80 5 -0.69 441579910 38218 158.19 11430 11790 11430 15150 8170 11660 11554.23 9.34 0 5935 11940 11800 11660 11520 11380 11730 11450 80 3490 500 8620 10 1 16027989 1856 8.00 1.14 12 0.24 1448.00 10151.00 17564 20240614 -34.07 10318 20240909 12.23 12100 -4.30 20250210 10700 8.22 20250203 34300 -66.24 20240614 10700 8.22 20250203 1.37 N 092730 500 80 억 1497037 N N 0 N 00 N
11 20250311 150712 57 100.00 KOSDAQ 화학 N N N N N 11560 -100 5 -0.86 412597690 35714 147.83 11430 11790 11430 15150 8170 11660 11552.83 9.34 0 6653 11940 11800 11660 11520 11380 11730 11450 80 3490 500 8620 10 1 16027989 1853 7.98 1.14 12 0.22 1448.00 10151.00 17564 20240614 -34.18 10318 20240909 12.04 12100 -4.46 20250210 10700 8.04 20250203 34300 -66.30 20240614 10700 8.04 20250203 1.37 N 092730 500 80 억 1497037 N N 0 N 00 N
12 20250311 140712 57 100.00 KOSDAQ 화학 N N N N N 11530 -130 5 -1.11 351986630 30444 126.02 11430 11790 11430 15150 8170 11660 11561.77 9.34 0 7907 11940 11800 11660 11520 11380 11730 11450 80 3490 500 8620 10 1 16027989 1848 7.96 1.14 12 0.19 1448.00 10151.00 17564 20240614 -34.35 10318 20240909 11.75 12100 -4.71 20250210 10700 7.76 20250203 34300 -66.38 20240614 10700 7.76 20250203 1.37 N 092730 500 80 억 1497037 N N 0 N 00 N