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

Update 2025-03-17 2978 top30,price

Browse Source
This commit is contained in:
ened
2025-03-17 18:11:56 +09:00
parent 15c646ed1e
commit 74a2a8ba94
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
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
20250317,130722,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,11110,880,2,8.60,1873137905,169498,91.47,10370,11580,10300,13290,7170,10230,11051.09,2.63,0,34814,10843,10536,10143,9836,9443,10690,9990,58,3060,500,7360,10,1,11571858,1286,24.85,0.83,12,1.46,447.00,13395.00,26350,20240408,-57.84,7470,20241210,48.73,12990,-14.47,20250220,8420,31.95,20250102,26350,-57.84,20240408,7470,48.73,20241210,2.82,N,092070,500,57 억,,304724,N,N,0,N,00,N
20250317,120721,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,11200,970,2,9.48,1716783620,155534,83.93,10370,11580,10300,13290,7170,10230,11038.00,2.63,0,36372,10843,10536,10143,9836,9443,10690,9990,58,3060,500,7360,10,1,11571858,1296,25.06,0.84,12,1.34,447.00,13395.00,26350,20240408,-57.50,7470,20241210,49.93,12990,-13.78,20250220,8420,33.02,20250102,26350,-57.50,20240408,7470,49.93,20241210,2.82,N,092070,500,57 억,,304724,N,N,0,N,00,N
20250317,110723,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,11370,1140,2,11.14,1455341390,132411,71.45,10370,11580,10300,13290,7170,10230,10991.09,2.63,0,33070,10843,10536,10143,9836,9443,10690,9990,58,3060,500,7360,10,1,11571858,1316,25.44,0.85,12,1.14,447.00,13395.00,26350,20240408,-56.85,7470,20241210,52.21,12990,-12.47,20250220,8420,35.04,20250102,26350,-56.85,20240408,7470,52.21,20241210,2.82,N,092070,500,57 억,,304724,N,N,0,N,00,N
20250317,100722,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,10600,370,2,3.62,428325620,40497,21.85,10370,10720,10300,13290,7170,10230,10576.72,2.63,0,7311,10843,10536,10143,9836,9443,10690,9990,58,3060,500,7360,10,1,11571858,1227,23.71,0.79,12,0.35,447.00,13395.00,26350,20240408,-59.77,7470,20241210,41.90,12990,-18.40,20250220,8420,25.89,20250102,26350,-59.77,20240408,7470,41.90,20241210,2.82,N,092070,500,57 억,,304724,N,N,0,N,00,N
20250317,090723,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,10480,250,2,2.44,52399850,5025,2.71,10370,10500,10300,13290,7170,10230,10427.83,2.63,0,446,10843,10536,10143,9836,9443,10690,9990,58,3060,500,7360,10,1,11571858,1213,23.45,0.78,12,0.04,447.00,13395.00,26350,20240408,-60.23,7470,20241210,40.29,12990,-19.32,20250220,8420,24.47,20250102,26350,-60.23,20240408,7470,40.29,20241210,2.82,N,092070,500,57 억,,304724,N,N,0,N,00,N
20250314,160720,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,10230,430,2,4.39,1877293940,185254,342.12,9810,10450,9750,12740,6860,9800,10133.62,2.01,0,71170,10340,10070,9810,9540,9280,9940,9410,58,2940,500,7050,10,1,11571858,1184,22.89,0.76,12,1.60,447.00,13395.00,26350,20240408,-61.18,7470,20241210,36.95,12990,-21.25,20250220,8420,21.50,20250102,26350,-61.18,20240408,7470,36.95,20241210,2.81,N,092070,500,57 억,,232984,N,N,1,N,00,N
20250314,150725,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,10350,550,2,5.61,1808876050,178574,329.78,9810,10450,9750,12740,6860,9800,10129.56,2.01,0,67231,10340,10070,9810,9540,9280,9940,9410,58,2940,500,7050,10,1,11571858,1198,23.15,0.77,12,1.54,447.00,13395.00,26350,20240408,-60.72,7470,20241210,38.55,12990,-20.32,20250220,8420,22.92,20250102,26350,-60.72,20240408,7470,38.55,20241210,2.81,N,092070,500,57 억,,232984,N,N,1,N,00,N
20250314,140720,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,10140,340,2,3.47,1437428940,142341,262.87,9810,10450,9750,12740,6860,9800,10098.49,2.01,0,48862,10340,10070,9810,9540,9280,9940,9410,58,2940,500,7050,10,1,11571858,1173,22.68,0.76,12,1.23,447.00,13395.00,26350,20240408,-61.52,7470,20241210,35.74,12990,-21.94,20250220,8420,20.43,20250102,26350,-61.52,20240408,7470,35.74,20241210,2.81,N,092070,500,57 억,,232984,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 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
3 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
4 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
5 20250317 130722 57 100.00 KOSDAQ 화학 N N N N N 11110 880 2 8.60 1873137905 169498 91.47 10370 11580 10300 13290 7170 10230 11051.09 2.63 0 34814 10843 10536 10143 9836 9443 10690 9990 58 3060 500 7360 10 1 11571858 1286 24.85 0.83 12 1.46 447.00 13395.00 26350 20240408 -57.84 7470 20241210 48.73 12990 -14.47 20250220 8420 31.95 20250102 26350 -57.84 20240408 7470 48.73 20241210 2.82 N 092070 500 57 억 304724 N N 0 N 00 N
6 20250317 120721 57 100.00 KOSDAQ 화학 N N N N N 11200 970 2 9.48 1716783620 155534 83.93 10370 11580 10300 13290 7170 10230 11038.00 2.63 0 36372 10843 10536 10143 9836 9443 10690 9990 58 3060 500 7360 10 1 11571858 1296 25.06 0.84 12 1.34 447.00 13395.00 26350 20240408 -57.50 7470 20241210 49.93 12990 -13.78 20250220 8420 33.02 20250102 26350 -57.50 20240408 7470 49.93 20241210 2.82 N 092070 500 57 억 304724 N N 0 N 00 N
7 20250317 110723 57 100.00 KOSDAQ 화학 N N N N N 11370 1140 2 11.14 1455341390 132411 71.45 10370 11580 10300 13290 7170 10230 10991.09 2.63 0 33070 10843 10536 10143 9836 9443 10690 9990 58 3060 500 7360 10 1 11571858 1316 25.44 0.85 12 1.14 447.00 13395.00 26350 20240408 -56.85 7470 20241210 52.21 12990 -12.47 20250220 8420 35.04 20250102 26350 -56.85 20240408 7470 52.21 20241210 2.82 N 092070 500 57 억 304724 N N 0 N 00 N
8 20250317 100722 57 100.00 KOSDAQ 화학 N N N N N 10600 370 2 3.62 428325620 40497 21.85 10370 10720 10300 13290 7170 10230 10576.72 2.63 0 7311 10843 10536 10143 9836 9443 10690 9990 58 3060 500 7360 10 1 11571858 1227 23.71 0.79 12 0.35 447.00 13395.00 26350 20240408 -59.77 7470 20241210 41.90 12990 -18.40 20250220 8420 25.89 20250102 26350 -59.77 20240408 7470 41.90 20241210 2.82 N 092070 500 57 억 304724 N N 0 N 00 N
9 20250317 090723 57 100.00 KOSDAQ 화학 N N N N N 10480 250 2 2.44 52399850 5025 2.71 10370 10500 10300 13290 7170 10230 10427.83 2.63 0 446 10843 10536 10143 9836 9443 10690 9990 58 3060 500 7360 10 1 11571858 1213 23.45 0.78 12 0.04 447.00 13395.00 26350 20240408 -60.23 7470 20241210 40.29 12990 -19.32 20250220 8420 24.47 20250102 26350 -60.23 20240408 7470 40.29 20241210 2.82 N 092070 500 57 억 304724 N N 0 N 00 N
10 20250314 160720 57 100.00 KOSDAQ 화학 N N N N N 10230 430 2 4.39 1877293940 185254 342.12 9810 10450 9750 12740 6860 9800 10133.62 2.01 0 71170 10340 10070 9810 9540 9280 9940 9410 58 2940 500 7050 10 1 11571858 1184 22.89 0.76 12 1.60 447.00 13395.00 26350 20240408 -61.18 7470 20241210 36.95 12990 -21.25 20250220 8420 21.50 20250102 26350 -61.18 20240408 7470 36.95 20241210 2.81 N 092070 500 57 억 232984 N N 1 N 00 N
11 20250314 150725 57 100.00 KOSDAQ 화학 N N N N N 10350 550 2 5.61 1808876050 178574 329.78 9810 10450 9750 12740 6860 9800 10129.56 2.01 0 67231 10340 10070 9810 9540 9280 9940 9410 58 2940 500 7050 10 1 11571858 1198 23.15 0.77 12 1.54 447.00 13395.00 26350 20240408 -60.72 7470 20241210 38.55 12990 -20.32 20250220 8420 22.92 20250102 26350 -60.72 20240408 7470 38.55 20241210 2.81 N 092070 500 57 억 232984 N N 1 N 00 N
12 20250314 140720 57 100.00 KOSDAQ 화학 N N N N N 10140 340 2 3.47 1437428940 142341 262.87 9810 10450 9750 12740 6860 9800 10098.49 2.01 0 48862 10340 10070 9810 9540 9280 9940 9410 58 2940 500 7050 10 1 11571858 1173 22.68 0.76 12 1.23 447.00 13395.00 26350 20240408 -61.52 7470 20241210 35.74 12990 -21.94 20250220 8420 20.43 20250102 26350 -61.52 20240408 7470 35.74 20241210 2.81 N 092070 500 57 억 232984 N N 1 N 00 N