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

Update 2025-03-06 2977 top30,price

Browse Source
This commit is contained in:
ened
2025-03-06 18:11:45 +09:00
parent f315407e90
commit bf9eeb39e8
2977 changed files with 32064 additions and 2736 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
20250306,160700,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,10060,-410,5,-3.92,489534540,48146,74.38,10470,10650,10060,13610,7330,10470,10167.72,1.60,0,-4969,11243,10856,10613,10226,9983,10735,10105,58,3140,500,7530,10,1,11571858,1164,22.51,0.75,12,0.42,447.00,13395.00,26350,20240408,-61.82,7470,20241210,34.67,12990,-22.56,20250220,8420,19.48,20250102,26350,-61.82,20240408,7470,34.67,20241210,2.75,N,092070,500,57 억,,185372,N,N,1,N,00,N
20250306,150659,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,10080,-390,5,-3.72,472201500,46425,71.72,10470,10650,10070,13610,7330,10470,10171.28,1.60,0,-4610,11243,10856,10613,10226,9983,10735,10105,58,3140,500,7530,10,1,11571858,1166,22.55,0.75,12,0.40,447.00,13395.00,26350,20240408,-61.75,7470,20241210,34.94,12990,-22.40,20250220,8420,19.71,20250102,26350,-61.75,20240408,7470,34.94,20241210,2.75,N,092070,500,57 억,,185372,N,N,0,N,00,N
20250306,140658,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,10070,-400,5,-3.82,428577910,42106,65.04,10470,10650,10070,13610,7330,10470,10178.55,1.60,0,-4790,11243,10856,10613,10226,9983,10735,10105,58,3140,500,7530,10,1,11571858,1165,22.53,0.75,12,0.36,447.00,13395.00,26350,20240408,-61.78,7470,20241210,34.81,12990,-22.48,20250220,8420,19.60,20250102,26350,-61.78,20240408,7470,34.81,20241210,2.75,N,092070,500,57 억,,185372,N,N,0,N,00,N
20250306,130700,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,10090,-380,5,-3.63,399087790,39183,60.53,10470,10650,10080,13610,7330,10470,10185.23,1.60,0,-4588,11243,10856,10613,10226,9983,10735,10105,58,3140,500,7530,10,1,11571858,1168,22.57,0.75,12,0.34,447.00,13395.00,26350,20240408,-61.71,7470,20241210,35.07,12990,-22.32,20250220,8420,19.83,20250102,26350,-61.71,20240408,7470,35.07,20241210,2.75,N,092070,500,57 억,,185372,N,N,0,N,00,N
20250306,120658,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,10160,-310,5,-2.96,287059320,28109,43.42,10470,10650,10100,13610,7330,10470,10212.36,1.60,0,-6215,11243,10856,10613,10226,9983,10735,10105,58,3140,500,7530,10,1,11571858,1176,22.73,0.76,12,0.24,447.00,13395.00,26350,20240408,-61.44,7470,20241210,36.01,12990,-21.79,20250220,8420,20.67,20250102,26350,-61.44,20240408,7470,36.01,20241210,2.75,N,092070,500,57 억,,185372,N,N,0,N,00,N
20250306,110656,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,10180,-290,5,-2.77,259154960,25374,39.20,10470,10650,10100,13610,7330,10470,10213.41,1.60,0,-6983,11243,10856,10613,10226,9983,10735,10105,58,3140,500,7530,10,1,11571858,1178,22.77,0.76,12,0.22,447.00,13395.00,26350,20240408,-61.37,7470,20241210,36.28,12990,-21.63,20250220,8420,20.90,20250102,26350,-61.37,20240408,7470,36.28,20241210,2.75,N,092070,500,57 억,,185372,N,N,0,N,00,N
20250306,100658,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,10150,-320,5,-3.06,223517330,21872,33.79,10470,10650,10100,13610,7330,10470,10219.34,1.60,0,-7879,11243,10856,10613,10226,9983,10735,10105,58,3140,500,7530,10,1,11571858,1175,22.71,0.76,12,0.19,447.00,13395.00,26350,20240408,-61.48,7470,20241210,35.88,12990,-21.86,20250220,8420,20.55,20250102,26350,-61.48,20240408,7470,35.88,20241210,2.75,N,092070,500,57 억,,185372,N,N,0,N,00,N
20250306,090702,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,10420,-50,5,-0.48,4559820,433,0.67,10470,10650,10320,13610,7330,10470,10530.76,1.60,0,19,11243,10856,10613,10226,9983,10735,10105,58,3140,500,7530,10,1,11571858,1206,23.31,0.78,12,0.00,447.00,13395.00,26350,20240408,-60.46,7470,20241210,39.49,12990,-19.78,20250220,8420,23.75,20250102,26350,-60.46,20240408,7470,39.49,20241210,2.75,N,092070,500,57 억,,185372,N,N,0,N,00,N
20250305,160651,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,10470,-230,5,-2.15,670019680,64048,122.70,10570,11000,10370,13910,7490,10700,10461.17,1.48,0,14278,11606,11152,10926,10472,10246,11040,10360,58,3210,500,7700,10,1,11571858,1212,23.42,0.78,12,0.55,447.00,13395.00,26350,20240408,-60.27,7470,20241210,40.16,12990,-19.40,20250220,8420,24.35,20250102,26350,-60.27,20240408,7470,40.16,20241210,2.76,N,092070,500,57 억,,171056,N,N,44,N,00,N
20250305,150654,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,10410,-290,5,-2.71,642268390,61392,117.61,10570,11000,10370,13910,7490,10700,10461.76,1.48,0,13660,11606,11152,10926,10472,10246,11040,10360,58,3210,500,7700,10,1,11571858,1205,23.29,0.78,12,0.53,447.00,13395.00,26350,20240408,-60.49,7470,20241210,39.36,12990,-19.86,20250220,8420,23.63,20250102,26350,-60.49,20240408,7470,39.36,20241210,2.76,N,092070,500,57 억,,171056,N,N,44,N,00,N
20250305,140652,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,10440,-260,5,-2.43,553162370,52840,101.23,10570,11000,10370,13910,7490,10700,10468.63,1.48,0,8561,11606,11152,10926,10472,10246,11040,10360,58,3210,500,7700,10,1,11571858,1208,23.36,0.78,12,0.46,447.00,13395.00,26350,20240408,-60.38,7470,20241210,39.76,12990,-19.63,20250220,8420,23.99,20250102,26350,-60.38,20240408,7470,39.76,20241210,2.76,N,092070,500,57 억,,171056,N,N,44,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 20250306 160700 57 100.00 KOSDAQ 화학 N N N N N 10060 -410 5 -3.92 489534540 48146 74.38 10470 10650 10060 13610 7330 10470 10167.72 1.60 0 -4969 11243 10856 10613 10226 9983 10735 10105 58 3140 500 7530 10 1 11571858 1164 22.51 0.75 12 0.42 447.00 13395.00 26350 20240408 -61.82 7470 20241210 34.67 12990 -22.56 20250220 8420 19.48 20250102 26350 -61.82 20240408 7470 34.67 20241210 2.75 N 092070 500 57 억 185372 N N 1 N 00 N
3 20250306 150659 57 100.00 KOSDAQ 화학 N N N N N 10080 -390 5 -3.72 472201500 46425 71.72 10470 10650 10070 13610 7330 10470 10171.28 1.60 0 -4610 11243 10856 10613 10226 9983 10735 10105 58 3140 500 7530 10 1 11571858 1166 22.55 0.75 12 0.40 447.00 13395.00 26350 20240408 -61.75 7470 20241210 34.94 12990 -22.40 20250220 8420 19.71 20250102 26350 -61.75 20240408 7470 34.94 20241210 2.75 N 092070 500 57 억 185372 N N 0 N 00 N
4 20250306 140658 57 100.00 KOSDAQ 화학 N N N N N 10070 -400 5 -3.82 428577910 42106 65.04 10470 10650 10070 13610 7330 10470 10178.55 1.60 0 -4790 11243 10856 10613 10226 9983 10735 10105 58 3140 500 7530 10 1 11571858 1165 22.53 0.75 12 0.36 447.00 13395.00 26350 20240408 -61.78 7470 20241210 34.81 12990 -22.48 20250220 8420 19.60 20250102 26350 -61.78 20240408 7470 34.81 20241210 2.75 N 092070 500 57 억 185372 N N 0 N 00 N
5 20250306 130700 57 100.00 KOSDAQ 화학 N N N N N 10090 -380 5 -3.63 399087790 39183 60.53 10470 10650 10080 13610 7330 10470 10185.23 1.60 0 -4588 11243 10856 10613 10226 9983 10735 10105 58 3140 500 7530 10 1 11571858 1168 22.57 0.75 12 0.34 447.00 13395.00 26350 20240408 -61.71 7470 20241210 35.07 12990 -22.32 20250220 8420 19.83 20250102 26350 -61.71 20240408 7470 35.07 20241210 2.75 N 092070 500 57 억 185372 N N 0 N 00 N
6 20250306 120658 57 100.00 KOSDAQ 화학 N N N N N 10160 -310 5 -2.96 287059320 28109 43.42 10470 10650 10100 13610 7330 10470 10212.36 1.60 0 -6215 11243 10856 10613 10226 9983 10735 10105 58 3140 500 7530 10 1 11571858 1176 22.73 0.76 12 0.24 447.00 13395.00 26350 20240408 -61.44 7470 20241210 36.01 12990 -21.79 20250220 8420 20.67 20250102 26350 -61.44 20240408 7470 36.01 20241210 2.75 N 092070 500 57 억 185372 N N 0 N 00 N
7 20250306 110656 57 100.00 KOSDAQ 화학 N N N N N 10180 -290 5 -2.77 259154960 25374 39.20 10470 10650 10100 13610 7330 10470 10213.41 1.60 0 -6983 11243 10856 10613 10226 9983 10735 10105 58 3140 500 7530 10 1 11571858 1178 22.77 0.76 12 0.22 447.00 13395.00 26350 20240408 -61.37 7470 20241210 36.28 12990 -21.63 20250220 8420 20.90 20250102 26350 -61.37 20240408 7470 36.28 20241210 2.75 N 092070 500 57 억 185372 N N 0 N 00 N
8 20250306 100658 57 100.00 KOSDAQ 화학 N N N N N 10150 -320 5 -3.06 223517330 21872 33.79 10470 10650 10100 13610 7330 10470 10219.34 1.60 0 -7879 11243 10856 10613 10226 9983 10735 10105 58 3140 500 7530 10 1 11571858 1175 22.71 0.76 12 0.19 447.00 13395.00 26350 20240408 -61.48 7470 20241210 35.88 12990 -21.86 20250220 8420 20.55 20250102 26350 -61.48 20240408 7470 35.88 20241210 2.75 N 092070 500 57 억 185372 N N 0 N 00 N
9 20250306 090702 57 100.00 KOSDAQ 화학 N N N N N 10420 -50 5 -0.48 4559820 433 0.67 10470 10650 10320 13610 7330 10470 10530.76 1.60 0 19 11243 10856 10613 10226 9983 10735 10105 58 3140 500 7530 10 1 11571858 1206 23.31 0.78 12 0.00 447.00 13395.00 26350 20240408 -60.46 7470 20241210 39.49 12990 -19.78 20250220 8420 23.75 20250102 26350 -60.46 20240408 7470 39.49 20241210 2.75 N 092070 500 57 억 185372 N N 0 N 00 N
10 20250305 160651 57 100.00 KOSDAQ 화학 N N N N N 10470 -230 5 -2.15 670019680 64048 122.70 10570 11000 10370 13910 7490 10700 10461.17 1.48 0 14278 11606 11152 10926 10472 10246 11040 10360 58 3210 500 7700 10 1 11571858 1212 23.42 0.78 12 0.55 447.00 13395.00 26350 20240408 -60.27 7470 20241210 40.16 12990 -19.40 20250220 8420 24.35 20250102 26350 -60.27 20240408 7470 40.16 20241210 2.76 N 092070 500 57 억 171056 N N 44 N 00 N
11 20250305 150654 57 100.00 KOSDAQ 화학 N N N N N 10410 -290 5 -2.71 642268390 61392 117.61 10570 11000 10370 13910 7490 10700 10461.76 1.48 0 13660 11606 11152 10926 10472 10246 11040 10360 58 3210 500 7700 10 1 11571858 1205 23.29 0.78 12 0.53 447.00 13395.00 26350 20240408 -60.49 7470 20241210 39.36 12990 -19.86 20250220 8420 23.63 20250102 26350 -60.49 20240408 7470 39.36 20241210 2.76 N 092070 500 57 억 171056 N N 44 N 00 N
12 20250305 140652 57 100.00 KOSDAQ 화학 N N N N N 10440 -260 5 -2.43 553162370 52840 101.23 10570 11000 10370 13910 7490 10700 10468.63 1.48 0 8561 11606 11152 10926 10472 10246 11040 10360 58 3210 500 7700 10 1 11571858 1208 23.36 0.78 12 0.46 447.00 13395.00 26350 20240408 -60.38 7470 20241210 39.76 12990 -19.63 20250220 8420 23.99 20250102 26350 -60.38 20240408 7470 39.76 20241210 2.76 N 092070 500 57 억 171056 N N 44 N 00 N