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
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
20250318,160726,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,12680,-10,5,-0.08,1943480480,152815,49.03,12570,12940,12500,16490,8890,12690,12717.98,9.93,0,26874,13316,13002,12526,12212,11736,13160,12370,80,3800,500,9390,10,1,16027989,2032,8.76,1.25,12,0.95,1448.00,10151.00,17564,20240614,-27.81,10318,20240909,22.89,12940,-2.01,20250318,10700,18.50,20250203,34300,-63.03,20240614,10700,18.50,20250203,1.33,N,092730,500,80 억,,1590959,N,N,48,N,00,N
20250318,150730,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,12640,-50,5,-0.39,1825915240,143521,46.05,12570,12940,12500,16490,8890,12690,12722.29,9.93,0,26634,13316,13002,12526,12212,11736,13160,12370,80,3800,500,9390,10,1,16027989,2026,8.73,1.25,12,0.90,1448.00,10151.00,17564,20240614,-28.03,10318,20240909,22.50,12940,-2.32,20250318,10700,18.13,20250203,34300,-63.15,20240614,10700,18.13,20250203,1.33,N,092730,500,80 억,,1590959,N,N,1,N,00,N
20250318,140728,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,12640,-50,5,-0.39,1685017555,132354,42.47,12570,12940,12500,16490,8890,12690,12731.14,9.93,0,23494,13316,13002,12526,12212,11736,13160,12370,80,3800,500,9390,10,1,16027989,2026,8.73,1.25,12,0.83,1448.00,10151.00,17564,20240614,-28.03,10318,20240909,22.50,12940,-2.32,20250318,10700,18.13,20250203,34300,-63.15,20240614,10700,18.13,20250203,1.33,N,092730,500,80 억,,1590959,N,N,1,N,00,N
20250318,130727,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,12730,40,2,0.32,1380120845,108296,34.75,12570,12940,12500,16490,8890,12690,12743.97,9.93,0,18447,13316,13002,12526,12212,11736,13160,12370,80,3800,500,9390,10,1,16027989,2040,8.79,1.25,12,0.68,1448.00,10151.00,17564,20240614,-27.52,10318,20240909,23.38,12940,-1.62,20250318,10700,18.97,20250203,34300,-62.89,20240614,10700,18.97,20250203,1.33,N,092730,500,80 억,,1590959,N,N,1,N,00,N
20250318,120728,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,12810,120,2,0.95,1130749605,88750,28.48,12570,12940,12500,16490,8890,12690,12740.84,9.93,0,14229,13316,13002,12526,12212,11736,13160,12370,80,3800,500,9390,10,1,16027989,2053,8.85,1.26,12,0.55,1448.00,10151.00,17564,20240614,-27.07,10318,20240909,24.15,12940,-1.00,20250318,10700,19.72,20250203,34300,-62.65,20240614,10700,19.72,20250203,1.33,N,092730,500,80 억,,1590959,N,N,1,N,00,N
20250318,110726,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,12870,180,2,1.42,867127530,68283,21.91,12570,12900,12500,16490,8890,12690,12699.03,9.93,0,12061,13316,13002,12526,12212,11736,13160,12370,80,3800,500,9390,10,1,16027989,2063,8.89,1.27,12,0.43,1448.00,10151.00,17564,20240614,-26.73,10318,20240909,24.73,12900,-0.23,20250318,10700,20.28,20250203,34300,-62.48,20240614,10700,20.28,20250203,1.33,N,092730,500,80 억,,1590959,N,N,1,N,00,N
20250318,100729,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,12680,-10,5,-0.08,496407750,39262,12.60,12570,12800,12500,16490,8890,12690,12643.47,9.93,0,6292,13316,13002,12526,12212,11736,13160,12370,80,3800,500,9390,10,1,16027989,2032,8.76,1.25,12,0.24,1448.00,10151.00,17564,20240614,-27.81,10318,20240909,22.89,12840,-1.25,20250317,10700,18.50,20250203,34300,-63.03,20240614,10700,18.50,20250203,1.33,N,092730,500,80 억,,1590959,N,N,1,N,00,N
20250318,090731,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,12620,-70,5,-0.55,143969410,11411,3.66,12570,12800,12530,16490,8890,12690,12616.72,9.93,0,-1235,13316,13002,12526,12212,11736,13160,12370,80,3800,500,9390,10,1,16027989,2023,8.72,1.24,12,0.07,1448.00,10151.00,17564,20240614,-28.15,10318,20240909,22.31,12840,-1.71,20250317,10700,17.94,20250203,34300,-63.21,20240614,10700,17.94,20250203,1.33,N,092730,500,80 억,,1590959,N,N,1,N,00,N
20250317,160725,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,12690,900,2,7.63,3864491585,309610,755.85,12060,12840,12050,15320,8260,11790,12481.52,9.57,0,59878,11970,11880,11750,11660,11530,11815,11595,80,3530,500,8720,10,1,16027989,2034,8.76,1.25,12,1.93,1448.00,10151.00,17564,20240614,-27.75,10318,20240909,22.99,12840,-1.17,20250317,10700,18.60,20250203,34300,-63.00,20240614,10700,18.60,20250203,1.33,N,092730,500,80 억,,1534515,N,N,1,N,00,N
20250317,150725,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,12600,810,2,6.87,3738295065,299639,731.50,12060,12840,12050,15320,8260,11790,12476.00,9.57,0,59005,11970,11880,11750,11660,11530,11815,11595,80,3530,500,8720,10,1,16027989,2020,8.70,1.24,12,1.87,1448.00,10151.00,17564,20240614,-28.26,10318,20240909,22.12,12840,-1.87,20250317,10700,17.76,20250203,34300,-63.27,20240614,10700,17.76,20250203,1.33,N,092730,500,80 억,,1534515,N,N,1,N,00,N
20250317,140726,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,12560,770,2,6.53,3410558905,273515,667.73,12060,12840,12050,15320,8260,11790,12469.37,9.57,0,47129,11970,11880,11750,11660,11530,11815,11595,80,3530,500,8720,10,1,16027989,2013,8.67,1.24,12,1.71,1448.00,10151.00,17564,20240614,-28.49,10318,20240909,21.73,12840,-2.18,20250317,10700,17.38,20250203,34300,-63.38,20240614,10700,17.38,20250203,1.33,N,092730,500,80 억,,1534515,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 20250318 160726 57 100.00 KOSDAQ 화학 N N N N N 12680 -10 5 -0.08 1943480480 152815 49.03 12570 12940 12500 16490 8890 12690 12717.98 9.93 0 26874 13316 13002 12526 12212 11736 13160 12370 80 3800 500 9390 10 1 16027989 2032 8.76 1.25 12 0.95 1448.00 10151.00 17564 20240614 -27.81 10318 20240909 22.89 12940 -2.01 20250318 10700 18.50 20250203 34300 -63.03 20240614 10700 18.50 20250203 1.33 N 092730 500 80 억 1590959 N N 48 N 00 N
3 20250318 150730 57 100.00 KOSDAQ 화학 N N N N N 12640 -50 5 -0.39 1825915240 143521 46.05 12570 12940 12500 16490 8890 12690 12722.29 9.93 0 26634 13316 13002 12526 12212 11736 13160 12370 80 3800 500 9390 10 1 16027989 2026 8.73 1.25 12 0.90 1448.00 10151.00 17564 20240614 -28.03 10318 20240909 22.50 12940 -2.32 20250318 10700 18.13 20250203 34300 -63.15 20240614 10700 18.13 20250203 1.33 N 092730 500 80 억 1590959 N N 1 N 00 N
4 20250318 140728 57 100.00 KOSDAQ 화학 N N N N N 12640 -50 5 -0.39 1685017555 132354 42.47 12570 12940 12500 16490 8890 12690 12731.14 9.93 0 23494 13316 13002 12526 12212 11736 13160 12370 80 3800 500 9390 10 1 16027989 2026 8.73 1.25 12 0.83 1448.00 10151.00 17564 20240614 -28.03 10318 20240909 22.50 12940 -2.32 20250318 10700 18.13 20250203 34300 -63.15 20240614 10700 18.13 20250203 1.33 N 092730 500 80 억 1590959 N N 1 N 00 N
5 20250318 130727 57 100.00 KOSDAQ 화학 N N N N N 12730 40 2 0.32 1380120845 108296 34.75 12570 12940 12500 16490 8890 12690 12743.97 9.93 0 18447 13316 13002 12526 12212 11736 13160 12370 80 3800 500 9390 10 1 16027989 2040 8.79 1.25 12 0.68 1448.00 10151.00 17564 20240614 -27.52 10318 20240909 23.38 12940 -1.62 20250318 10700 18.97 20250203 34300 -62.89 20240614 10700 18.97 20250203 1.33 N 092730 500 80 억 1590959 N N 1 N 00 N
6 20250318 120728 57 100.00 KOSDAQ 화학 N N N N N 12810 120 2 0.95 1130749605 88750 28.48 12570 12940 12500 16490 8890 12690 12740.84 9.93 0 14229 13316 13002 12526 12212 11736 13160 12370 80 3800 500 9390 10 1 16027989 2053 8.85 1.26 12 0.55 1448.00 10151.00 17564 20240614 -27.07 10318 20240909 24.15 12940 -1.00 20250318 10700 19.72 20250203 34300 -62.65 20240614 10700 19.72 20250203 1.33 N 092730 500 80 억 1590959 N N 1 N 00 N
7 20250318 110726 57 100.00 KOSDAQ 화학 N N N N N 12870 180 2 1.42 867127530 68283 21.91 12570 12900 12500 16490 8890 12690 12699.03 9.93 0 12061 13316 13002 12526 12212 11736 13160 12370 80 3800 500 9390 10 1 16027989 2063 8.89 1.27 12 0.43 1448.00 10151.00 17564 20240614 -26.73 10318 20240909 24.73 12900 -0.23 20250318 10700 20.28 20250203 34300 -62.48 20240614 10700 20.28 20250203 1.33 N 092730 500 80 억 1590959 N N 1 N 00 N
8 20250318 100729 57 100.00 KOSDAQ 화학 N N N N N 12680 -10 5 -0.08 496407750 39262 12.60 12570 12800 12500 16490 8890 12690 12643.47 9.93 0 6292 13316 13002 12526 12212 11736 13160 12370 80 3800 500 9390 10 1 16027989 2032 8.76 1.25 12 0.24 1448.00 10151.00 17564 20240614 -27.81 10318 20240909 22.89 12840 -1.25 20250317 10700 18.50 20250203 34300 -63.03 20240614 10700 18.50 20250203 1.33 N 092730 500 80 억 1590959 N N 1 N 00 N
9 20250318 090731 57 100.00 KOSDAQ 화학 N N N N N 12620 -70 5 -0.55 143969410 11411 3.66 12570 12800 12530 16490 8890 12690 12616.72 9.93 0 -1235 13316 13002 12526 12212 11736 13160 12370 80 3800 500 9390 10 1 16027989 2023 8.72 1.24 12 0.07 1448.00 10151.00 17564 20240614 -28.15 10318 20240909 22.31 12840 -1.71 20250317 10700 17.94 20250203 34300 -63.21 20240614 10700 17.94 20250203 1.33 N 092730 500 80 억 1590959 N N 1 N 00 N
10 20250317 160725 57 100.00 KOSDAQ 화학 N N N N N 12690 900 2 7.63 3864491585 309610 755.85 12060 12840 12050 15320 8260 11790 12481.52 9.57 0 59878 11970 11880 11750 11660 11530 11815 11595 80 3530 500 8720 10 1 16027989 2034 8.76 1.25 12 1.93 1448.00 10151.00 17564 20240614 -27.75 10318 20240909 22.99 12840 -1.17 20250317 10700 18.60 20250203 34300 -63.00 20240614 10700 18.60 20250203 1.33 N 092730 500 80 억 1534515 N N 1 N 00 N
11 20250317 150725 57 100.00 KOSDAQ 화학 N N N N N 12600 810 2 6.87 3738295065 299639 731.50 12060 12840 12050 15320 8260 11790 12476.00 9.57 0 59005 11970 11880 11750 11660 11530 11815 11595 80 3530 500 8720 10 1 16027989 2020 8.70 1.24 12 1.87 1448.00 10151.00 17564 20240614 -28.26 10318 20240909 22.12 12840 -1.87 20250317 10700 17.76 20250203 34300 -63.27 20240614 10700 17.76 20250203 1.33 N 092730 500 80 억 1534515 N N 1 N 00 N
12 20250317 140726 57 100.00 KOSDAQ 화학 N N N N N 12560 770 2 6.53 3410558905 273515 667.73 12060 12840 12050 15320 8260 11790 12469.37 9.57 0 47129 11970 11880 11750 11660 11530 11815 11595 80 3530 500 8720 10 1 16027989 2013 8.67 1.24 12 1.71 1448.00 10151.00 17564 20240614 -28.49 10318 20240909 21.73 12840 -2.18 20250317 10700 17.38 20250203 34300 -63.38 20240614 10700 17.38 20250203 1.33 N 092730 500 80 억 1534515 N N 1 N 00 N