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
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
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
20250317,130725,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,12580,790,2,6.70,3003364130,241311,589.11,12060,12840,12050,15320,8260,11790,12446.03,9.57,0,38236,11970,11880,11750,11660,11530,11815,11595,80,3530,500,8720,10,1,16027989,2016,8.69,1.24,12,1.51,1448.00,10151.00,17564,20240614,-28.38,10318,20240909,21.92,12840,-2.02,20250317,10700,17.57,20250203,34300,-63.32,20240614,10700,17.57,20250203,1.33,N,092730,500,80 억,,1534515,N,N,1,N,00,N
20250317,120724,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,12620,830,2,7.04,2736757700,220266,537.73,12060,12840,12050,15320,8260,11790,12424.79,9.57,0,31620,11970,11880,11750,11660,11530,11815,11595,80,3530,500,8720,10,1,16027989,2023,8.72,1.24,12,1.37,1448.00,10151.00,17564,20240614,-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,,1534515,N,N,1,N,00,N
20250317,110726,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,12570,780,2,6.62,2072230695,167689,409.38,12060,12610,12050,15320,8260,11790,12357.58,9.57,0,33598,11970,11880,11750,11660,11530,11815,11595,80,3530,500,8720,10,1,16027989,2015,8.68,1.24,12,1.05,1448.00,10151.00,17564,20240614,-28.43,10318,20240909,21.83,12610,-0.32,20250317,10700,17.48,20250203,34300,-63.35,20240614,10700,17.48,20250203,1.33,N,092730,500,80 억,,1534515,N,N,1,N,00,N
20250317,100725,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,12290,500,2,4.24,1558747520,126462,308.73,12060,12590,12050,15320,8260,11790,12325.82,9.57,0,23684,11970,11880,11750,11660,11530,11815,11595,80,3530,500,8720,10,1,16027989,1970,8.49,1.21,12,0.79,1448.00,10151.00,17564,20240614,-30.03,10318,20240909,19.11,12590,-2.38,20250317,10700,14.86,20250203,34300,-64.17,20240614,10700,14.86,20250203,1.33,N,092730,500,80 억,,1534515,N,N,1,N,00,N
20250317,090726,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,12160,370,2,3.14,322988865,26630,65.01,12060,12300,12050,15320,8260,11790,12128.76,9.57,0,2954,11970,11880,11750,11660,11530,11815,11595,80,3530,500,8720,10,1,16027989,1949,8.40,1.20,12,0.17,1448.00,10151.00,17564,20240614,-30.77,10318,20240909,17.85,12300,-1.14,20250317,10700,13.64,20250203,34300,-64.55,20240614,10700,13.64,20250203,1.33,N,092730,500,80 억,,1534515,N,N,1,N,00,N
20250314,160723,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,11790,190,2,1.64,479732635,40962,147.77,11840,11840,11620,15080,8120,11600,11711.65,9.49,0,-12109,11846,11722,11646,11522,11446,11685,11485,80,3480,500,8580,10,1,16027989,1890,8.14,1.16,12,0.26,1448.00,10151.00,17564,20240614,-32.87,10318,20240909,14.27,12100,-2.56,20250210,10700,10.19,20250203,34300,-65.63,20240614,10700,10.19,20250203,1.32,N,092730,500,80 억,,1521239,N,N,1,N,00,N
20250314,150728,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,11750,150,2,1.29,452746105,38667,139.49,11840,11840,11620,15080,8120,11600,11708.85,9.49,0,-11709,11846,11722,11646,11522,11446,11685,11485,80,3480,500,8580,10,1,16027989,1883,8.11,1.16,12,0.24,1448.00,10151.00,17564,20240614,-33.10,10318,20240909,13.88,12100,-2.89,20250210,10700,9.81,20250203,34300,-65.74,20240614,10700,9.81,20250203,1.32,N,092730,500,80 억,,1521239,N,N,15,N,00,N
20250314,140723,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,11660,60,2,0.52,366027505,31247,112.72,11840,11840,11620,15080,8120,11600,11714.00,9.49,0,-8100,11846,11722,11646,11522,11446,11685,11485,80,3480,500,8580,10,1,16027989,1869,8.05,1.15,12,0.19,1448.00,10151.00,17564,20240614,-33.61,10318,20240909,13.01,12100,-3.64,20250210,10700,8.97,20250203,34300,-66.01,20240614,10700,8.97,20250203,1.32,N,092730,500,80 억,,1521239,N,N,15,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 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
3 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
4 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
5 20250317 130725 57 100.00 KOSDAQ 화학 N N N N N 12580 790 2 6.70 3003364130 241311 589.11 12060 12840 12050 15320 8260 11790 12446.03 9.57 0 38236 11970 11880 11750 11660 11530 11815 11595 80 3530 500 8720 10 1 16027989 2016 8.69 1.24 12 1.51 1448.00 10151.00 17564 20240614 -28.38 10318 20240909 21.92 12840 -2.02 20250317 10700 17.57 20250203 34300 -63.32 20240614 10700 17.57 20250203 1.33 N 092730 500 80 억 1534515 N N 1 N 00 N
6 20250317 120724 57 100.00 KOSDAQ 화학 N N N N N 12620 830 2 7.04 2736757700 220266 537.73 12060 12840 12050 15320 8260 11790 12424.79 9.57 0 31620 11970 11880 11750 11660 11530 11815 11595 80 3530 500 8720 10 1 16027989 2023 8.72 1.24 12 1.37 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 1534515 N N 1 N 00 N
7 20250317 110726 57 100.00 KOSDAQ 화학 N N N N N 12570 780 2 6.62 2072230695 167689 409.38 12060 12610 12050 15320 8260 11790 12357.58 9.57 0 33598 11970 11880 11750 11660 11530 11815 11595 80 3530 500 8720 10 1 16027989 2015 8.68 1.24 12 1.05 1448.00 10151.00 17564 20240614 -28.43 10318 20240909 21.83 12610 -0.32 20250317 10700 17.48 20250203 34300 -63.35 20240614 10700 17.48 20250203 1.33 N 092730 500 80 억 1534515 N N 1 N 00 N
8 20250317 100725 57 100.00 KOSDAQ 화학 N N N N N 12290 500 2 4.24 1558747520 126462 308.73 12060 12590 12050 15320 8260 11790 12325.82 9.57 0 23684 11970 11880 11750 11660 11530 11815 11595 80 3530 500 8720 10 1 16027989 1970 8.49 1.21 12 0.79 1448.00 10151.00 17564 20240614 -30.03 10318 20240909 19.11 12590 -2.38 20250317 10700 14.86 20250203 34300 -64.17 20240614 10700 14.86 20250203 1.33 N 092730 500 80 억 1534515 N N 1 N 00 N
9 20250317 090726 57 100.00 KOSDAQ 화학 N N N N N 12160 370 2 3.14 322988865 26630 65.01 12060 12300 12050 15320 8260 11790 12128.76 9.57 0 2954 11970 11880 11750 11660 11530 11815 11595 80 3530 500 8720 10 1 16027989 1949 8.40 1.20 12 0.17 1448.00 10151.00 17564 20240614 -30.77 10318 20240909 17.85 12300 -1.14 20250317 10700 13.64 20250203 34300 -64.55 20240614 10700 13.64 20250203 1.33 N 092730 500 80 억 1534515 N N 1 N 00 N
10 20250314 160723 57 100.00 KOSDAQ 화학 N N N N N 11790 190 2 1.64 479732635 40962 147.77 11840 11840 11620 15080 8120 11600 11711.65 9.49 0 -12109 11846 11722 11646 11522 11446 11685 11485 80 3480 500 8580 10 1 16027989 1890 8.14 1.16 12 0.26 1448.00 10151.00 17564 20240614 -32.87 10318 20240909 14.27 12100 -2.56 20250210 10700 10.19 20250203 34300 -65.63 20240614 10700 10.19 20250203 1.32 N 092730 500 80 억 1521239 N N 1 N 00 N
11 20250314 150728 57 100.00 KOSDAQ 화학 N N N N N 11750 150 2 1.29 452746105 38667 139.49 11840 11840 11620 15080 8120 11600 11708.85 9.49 0 -11709 11846 11722 11646 11522 11446 11685 11485 80 3480 500 8580 10 1 16027989 1883 8.11 1.16 12 0.24 1448.00 10151.00 17564 20240614 -33.10 10318 20240909 13.88 12100 -2.89 20250210 10700 9.81 20250203 34300 -65.74 20240614 10700 9.81 20250203 1.32 N 092730 500 80 억 1521239 N N 15 N 00 N
12 20250314 140723 57 100.00 KOSDAQ 화학 N N N N N 11660 60 2 0.52 366027505 31247 112.72 11840 11840 11620 15080 8120 11600 11714.00 9.49 0 -8100 11846 11722 11646 11522 11446 11685 11485 80 3480 500 8580 10 1 16027989 1869 8.05 1.15 12 0.19 1448.00 10151.00 17564 20240614 -33.61 10318 20240909 13.01 12100 -3.64 20250210 10700 8.97 20250203 34300 -66.01 20240614 10700 8.97 20250203 1.32 N 092730 500 80 억 1521239 N N 15 N 00 N