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

Update 2025-03-18 2979 top30,price

Browse Source
This commit is contained in:
ened
2025-03-18 18:11:59 +09:00
parent 5220df7c6a
commit 3331b58223
2979 changed files with 32083 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
20250318,160723,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,11280,-220,5,-1.91,1653116420,148785,56.52,11440,11690,10880,14950,8050,11500,11110.74,2.99,0,17386,12566,12032,11166,10632,9766,12300,10900,58,3450,500,8280,10,1,11571858,1305,25.23,0.84,12,1.29,447.00,13395.00,26350,20240408,-57.19,7470,20241210,51.00,12990,-13.16,20250220,8420,33.97,20250102,26350,-57.19,20240408,7470,51.00,20241210,2.88,N,092070,500,57 억,,345519,N,N,2,N,00,N
20250318,150727,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,11320,-180,5,-1.57,1576079760,141982,53.94,11440,11690,10880,14950,8050,11500,11100.56,2.99,0,20554,12566,12032,11166,10632,9766,12300,10900,58,3450,500,8280,10,1,11571858,1310,25.32,0.85,12,1.23,447.00,13395.00,26350,20240408,-57.04,7470,20241210,51.54,12990,-12.86,20250220,8420,34.44,20250102,26350,-57.04,20240408,7470,51.54,20241210,2.88,N,092070,500,57 억,,345519,N,N,0,N,00,N
20250318,140725,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,11070,-430,5,-3.74,1312526110,118359,44.96,11440,11690,10880,14950,8050,11500,11089.36,2.99,0,14340,12566,12032,11166,10632,9766,12300,10900,58,3450,500,8280,10,1,11571858,1281,24.77,0.83,12,1.02,447.00,13395.00,26350,20240408,-57.99,7470,20241210,48.19,12990,-14.78,20250220,8420,31.47,20250102,26350,-57.99,20240408,7470,48.19,20241210,2.88,N,092070,500,57 억,,345519,N,N,0,N,00,N
20250318,130724,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,10940,-560,5,-4.87,1097619070,98789,37.53,11440,11690,10880,14950,8050,11500,11110.74,2.99,0,6818,12566,12032,11166,10632,9766,12300,10900,58,3450,500,8280,10,1,11571858,1266,24.47,0.82,12,0.85,447.00,13395.00,26350,20240408,-58.48,7470,20241210,46.45,12990,-15.78,20250220,8420,29.93,20250102,26350,-58.48,20240408,7470,46.45,20241210,2.88,N,092070,500,57 억,,345519,N,N,0,N,00,N
20250318,120725,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,10890,-610,5,-5.30,886658450,79515,30.21,11440,11690,10880,14950,8050,11500,11150.83,2.99,0,-2363,12566,12032,11166,10632,9766,12300,10900,58,3450,500,8280,10,1,11571858,1260,24.36,0.81,12,0.69,447.00,13395.00,26350,20240408,-58.67,7470,20241210,45.78,12990,-16.17,20250220,8420,29.33,20250102,26350,-58.67,20240408,7470,45.78,20241210,2.88,N,092070,500,57 억,,345519,N,N,0,N,00,N
20250318,110723,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,10980,-520,5,-4.52,585154190,51949,19.74,11440,11690,10950,14950,8050,11500,11264.01,2.99,0,-8054,12566,12032,11166,10632,9766,12300,10900,58,3450,500,8280,10,1,11571858,1271,24.56,0.82,12,0.45,447.00,13395.00,26350,20240408,-58.33,7470,20241210,46.99,12990,-15.47,20250220,8420,30.40,20250102,26350,-58.33,20240408,7470,46.99,20241210,2.88,N,092070,500,57 억,,345519,N,N,0,N,00,N
20250318,100725,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,11430,-70,5,-0.61,307771260,26958,10.24,11440,11690,11290,14950,8050,11500,11416.69,2.99,0,-2172,12566,12032,11166,10632,9766,12300,10900,58,3450,500,8280,10,1,11571858,1323,25.57,0.85,12,0.23,447.00,13395.00,26350,20240408,-56.62,7470,20241210,53.01,12990,-12.01,20250220,8420,35.75,20250102,26350,-56.62,20240408,7470,53.01,20241210,2.88,N,092070,500,57 억,,345519,N,N,0,N,00,N
20250318,090728,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,11430,-70,5,-0.61,91976320,8007,3.04,11440,11690,11380,14950,8050,11500,11486.99,2.99,0,-513,12566,12032,11166,10632,9766,12300,10900,58,3450,500,8280,10,1,11571858,1323,25.57,0.85,12,0.07,447.00,13395.00,26350,20240408,-56.62,7470,20241210,53.01,12990,-12.01,20250220,8420,35.75,20250102,26350,-56.62,20240408,7470,53.01,20241210,2.88,N,092070,500,57 억,,345519,N,N,0,N,00,N
20250317,160722,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,11500,1270,2,12.41,2937593135,262336,141.57,10370,11700,10300,13290,7170,10230,11196.70,2.63,0,55858,10843,10536,10143,9836,9443,10690,9990,58,3060,500,7360,10,1,11571858,1331,25.73,0.86,12,2.27,447.00,13395.00,26350,20240408,-56.36,7470,20241210,53.95,12990,-11.47,20250220,8420,36.58,20250102,26350,-56.36,20240408,7470,53.95,20241210,2.82,N,092070,500,57 억,,304724,N,N,0,N,00,N
20250317,150722,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,11670,1440,2,14.08,2711660045,242695,130.97,10370,11690,10300,13290,7170,10230,11173.12,2.63,0,49380,10843,10536,10143,9836,9443,10690,9990,58,3060,500,7360,10,1,11571858,1350,26.11,0.87,12,2.10,447.00,13395.00,26350,20240408,-55.71,7470,20241210,56.22,12990,-10.16,20250220,8420,38.60,20250102,26350,-55.71,20240408,7470,56.22,20241210,2.82,N,092070,500,57 억,,304724,N,N,0,N,00,N
20250317,140723,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,11190,960,2,9.38,1994856475,180398,97.35,10370,11580,10300,13290,7170,10230,11058.09,2.63,0,33663,10843,10536,10143,9836,9443,10690,9990,58,3060,500,7360,10,1,11571858,1295,25.03,0.84,12,1.56,447.00,13395.00,26350,20240408,-57.53,7470,20241210,49.80,12990,-13.86,20250220,8420,32.90,20250102,26350,-57.53,20240408,7470,49.80,20241210,2.82,N,092070,500,57 억,,304724,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 20250318 160723 57 100.00 KOSDAQ 화학 N N N N N 11280 -220 5 -1.91 1653116420 148785 56.52 11440 11690 10880 14950 8050 11500 11110.74 2.99 0 17386 12566 12032 11166 10632 9766 12300 10900 58 3450 500 8280 10 1 11571858 1305 25.23 0.84 12 1.29 447.00 13395.00 26350 20240408 -57.19 7470 20241210 51.00 12990 -13.16 20250220 8420 33.97 20250102 26350 -57.19 20240408 7470 51.00 20241210 2.88 N 092070 500 57 억 345519 N N 2 N 00 N
3 20250318 150727 57 100.00 KOSDAQ 화학 N N N N N 11320 -180 5 -1.57 1576079760 141982 53.94 11440 11690 10880 14950 8050 11500 11100.56 2.99 0 20554 12566 12032 11166 10632 9766 12300 10900 58 3450 500 8280 10 1 11571858 1310 25.32 0.85 12 1.23 447.00 13395.00 26350 20240408 -57.04 7470 20241210 51.54 12990 -12.86 20250220 8420 34.44 20250102 26350 -57.04 20240408 7470 51.54 20241210 2.88 N 092070 500 57 억 345519 N N 0 N 00 N
4 20250318 140725 57 100.00 KOSDAQ 화학 N N N N N 11070 -430 5 -3.74 1312526110 118359 44.96 11440 11690 10880 14950 8050 11500 11089.36 2.99 0 14340 12566 12032 11166 10632 9766 12300 10900 58 3450 500 8280 10 1 11571858 1281 24.77 0.83 12 1.02 447.00 13395.00 26350 20240408 -57.99 7470 20241210 48.19 12990 -14.78 20250220 8420 31.47 20250102 26350 -57.99 20240408 7470 48.19 20241210 2.88 N 092070 500 57 억 345519 N N 0 N 00 N
5 20250318 130724 57 100.00 KOSDAQ 화학 N N N N N 10940 -560 5 -4.87 1097619070 98789 37.53 11440 11690 10880 14950 8050 11500 11110.74 2.99 0 6818 12566 12032 11166 10632 9766 12300 10900 58 3450 500 8280 10 1 11571858 1266 24.47 0.82 12 0.85 447.00 13395.00 26350 20240408 -58.48 7470 20241210 46.45 12990 -15.78 20250220 8420 29.93 20250102 26350 -58.48 20240408 7470 46.45 20241210 2.88 N 092070 500 57 억 345519 N N 0 N 00 N
6 20250318 120725 57 100.00 KOSDAQ 화학 N N N N N 10890 -610 5 -5.30 886658450 79515 30.21 11440 11690 10880 14950 8050 11500 11150.83 2.99 0 -2363 12566 12032 11166 10632 9766 12300 10900 58 3450 500 8280 10 1 11571858 1260 24.36 0.81 12 0.69 447.00 13395.00 26350 20240408 -58.67 7470 20241210 45.78 12990 -16.17 20250220 8420 29.33 20250102 26350 -58.67 20240408 7470 45.78 20241210 2.88 N 092070 500 57 억 345519 N N 0 N 00 N
7 20250318 110723 57 100.00 KOSDAQ 화학 N N N N N 10980 -520 5 -4.52 585154190 51949 19.74 11440 11690 10950 14950 8050 11500 11264.01 2.99 0 -8054 12566 12032 11166 10632 9766 12300 10900 58 3450 500 8280 10 1 11571858 1271 24.56 0.82 12 0.45 447.00 13395.00 26350 20240408 -58.33 7470 20241210 46.99 12990 -15.47 20250220 8420 30.40 20250102 26350 -58.33 20240408 7470 46.99 20241210 2.88 N 092070 500 57 억 345519 N N 0 N 00 N
8 20250318 100725 57 100.00 KOSDAQ 화학 N N N N N 11430 -70 5 -0.61 307771260 26958 10.24 11440 11690 11290 14950 8050 11500 11416.69 2.99 0 -2172 12566 12032 11166 10632 9766 12300 10900 58 3450 500 8280 10 1 11571858 1323 25.57 0.85 12 0.23 447.00 13395.00 26350 20240408 -56.62 7470 20241210 53.01 12990 -12.01 20250220 8420 35.75 20250102 26350 -56.62 20240408 7470 53.01 20241210 2.88 N 092070 500 57 억 345519 N N 0 N 00 N
9 20250318 090728 57 100.00 KOSDAQ 화학 N N N N N 11430 -70 5 -0.61 91976320 8007 3.04 11440 11690 11380 14950 8050 11500 11486.99 2.99 0 -513 12566 12032 11166 10632 9766 12300 10900 58 3450 500 8280 10 1 11571858 1323 25.57 0.85 12 0.07 447.00 13395.00 26350 20240408 -56.62 7470 20241210 53.01 12990 -12.01 20250220 8420 35.75 20250102 26350 -56.62 20240408 7470 53.01 20241210 2.88 N 092070 500 57 억 345519 N N 0 N 00 N
10 20250317 160722 57 100.00 KOSDAQ 화학 N N N N N 11500 1270 2 12.41 2937593135 262336 141.57 10370 11700 10300 13290 7170 10230 11196.70 2.63 0 55858 10843 10536 10143 9836 9443 10690 9990 58 3060 500 7360 10 1 11571858 1331 25.73 0.86 12 2.27 447.00 13395.00 26350 20240408 -56.36 7470 20241210 53.95 12990 -11.47 20250220 8420 36.58 20250102 26350 -56.36 20240408 7470 53.95 20241210 2.82 N 092070 500 57 억 304724 N N 0 N 00 N
11 20250317 150722 57 100.00 KOSDAQ 화학 N N N N N 11670 1440 2 14.08 2711660045 242695 130.97 10370 11690 10300 13290 7170 10230 11173.12 2.63 0 49380 10843 10536 10143 9836 9443 10690 9990 58 3060 500 7360 10 1 11571858 1350 26.11 0.87 12 2.10 447.00 13395.00 26350 20240408 -55.71 7470 20241210 56.22 12990 -10.16 20250220 8420 38.60 20250102 26350 -55.71 20240408 7470 56.22 20241210 2.82 N 092070 500 57 억 304724 N N 0 N 00 N
12 20250317 140723 57 100.00 KOSDAQ 화학 N N N N N 11190 960 2 9.38 1994856475 180398 97.35 10370 11580 10300 13290 7170 10230 11058.09 2.63 0 33663 10843 10536 10143 9836 9443 10690 9990 58 3060 500 7360 10 1 11571858 1295 25.03 0.84 12 1.56 447.00 13395.00 26350 20240408 -57.53 7470 20241210 49.80 12990 -13.86 20250220 8420 32.90 20250102 26350 -57.53 20240408 7470 49.80 20241210 2.82 N 092070 500 57 억 304724 N N 0 N 00 N