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
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
20250306,160703,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,11750,90,2,0.77,646773350,55084,249.96,11650,11890,11500,15150,8170,11660,11741.58,9.28,0,9331,11913,11786,11603,11476,11293,11850,11540,80,3490,500,8620,10,1,16027989,1883,8.11,1.16,12,0.34,1448.00,10151.00,17564,20240614,-33.10,10318,20240909,13.88,12100,-2.89,20250210,10700,9.81,20250203,34300,-65.74,20240614,10700,9.81,20250203,1.33,N,092730,500,80 억,,1487279,N,N,10,N,00,N
20250306,150701,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,11720,60,2,0.51,630797590,53721,243.78,11650,11890,11500,15150,8170,11660,11742.10,9.28,0,9652,11913,11786,11603,11476,11293,11850,11540,80,3490,500,8620,10,1,16027989,1878,8.09,1.15,12,0.34,1448.00,10151.00,17564,20240614,-33.27,10318,20240909,13.59,12100,-3.14,20250210,10700,9.53,20250203,34300,-65.83,20240614,10700,9.53,20250203,1.33,N,092730,500,80 억,,1487279,N,N,11,N,00,N
20250306,140701,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,11750,90,2,0.77,563579335,47994,217.79,11650,11890,11500,15150,8170,11660,11742.70,9.28,0,10712,11913,11786,11603,11476,11293,11850,11540,80,3490,500,8620,10,1,16027989,1883,8.11,1.16,12,0.30,1448.00,10151.00,17564,20240614,-33.10,10318,20240909,13.88,12100,-2.89,20250210,10700,9.81,20250203,34300,-65.74,20240614,10700,9.81,20250203,1.33,N,092730,500,80 억,,1487279,N,N,11,N,00,N
20250306,130703,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,11790,130,2,1.11,467861135,39828,180.73,11650,11890,11500,15150,8170,11660,11747.04,9.28,0,11823,11913,11786,11603,11476,11293,11850,11540,80,3490,500,8620,10,1,16027989,1890,8.14,1.16,12,0.25,1448.00,10151.00,17564,20240614,-32.87,10318,20240909,14.27,12100,-2.56,20250210,10700,10.19,20250203,34300,-65.63,20240614,10700,10.19,20250203,1.33,N,092730,500,80 억,,1487279,N,N,11,N,00,N
20250306,120701,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,11780,120,2,1.03,432506285,36826,167.11,11650,11890,11500,15150,8170,11660,11744.59,9.28,0,12989,11913,11786,11603,11476,11293,11850,11540,80,3490,500,8620,10,1,16027989,1888,8.14,1.16,12,0.23,1448.00,10151.00,17564,20240614,-32.93,10318,20240909,14.17,12100,-2.64,20250210,10700,10.09,20250203,34300,-65.66,20240614,10700,10.09,20250203,1.33,N,092730,500,80 억,,1487279,N,N,11,N,00,N
20250306,110659,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,11800,140,2,1.20,382892795,32615,148.00,11650,11890,11500,15150,8170,11660,11739.78,9.28,0,12238,11913,11786,11603,11476,11293,11850,11540,80,3490,500,8620,10,1,16027989,1891,8.15,1.16,12,0.20,1448.00,10151.00,17564,20240614,-32.82,10318,20240909,14.36,12100,-2.48,20250210,10700,10.28,20250203,34300,-65.60,20240614,10700,10.28,20250203,1.33,N,092730,500,80 억,,1487279,N,N,11,N,00,N
20250306,100701,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,11840,180,2,1.54,298870425,25494,115.69,11650,11890,11500,15150,8170,11660,11723.17,9.28,0,10846,11913,11786,11603,11476,11293,11850,11540,80,3490,500,8620,10,1,16027989,1898,8.18,1.17,12,0.16,1448.00,10151.00,17564,20240614,-32.59,10318,20240909,14.75,12100,-2.15,20250210,10700,10.65,20250203,34300,-65.48,20240614,10700,10.65,20250203,1.33,N,092730,500,80 억,,1487279,N,N,11,N,00,N
20250306,090704,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,11640,-20,5,-0.17,7693110,665,3.02,11650,11660,11500,15150,8170,11660,11568.59,9.28,0,-257,11913,11786,11603,11476,11293,11850,11540,80,3490,500,8620,10,1,16027989,1866,8.04,1.15,12,0.00,1448.00,10151.00,17564,20240614,-33.73,10318,20240909,12.81,12100,-3.80,20250210,10700,8.79,20250203,34300,-66.06,20240614,10700,8.79,20250203,1.33,N,092730,500,80 억,,1487279,N,N,11,N,00,N
20250305,160654,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,11660,140,2,1.22,252015435,21691,36.81,11420,11730,11420,14970,8070,11520,11618.41,9.22,0,9135,11906,11712,11506,11312,11106,11610,11210,80,3450,500,8520,10,1,16027989,1869,8.05,1.15,12,0.14,1448.00,10151.00,17564,20240614,-33.61,10318,20240909,13.01,12100,-3.64,20250210,10700,8.97,20250203,34300,-66.01,20240614,10700,8.97,20250203,1.33,N,092730,500,80 억,,1478359,N,N,11,N,00,N
20250305,150657,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,11620,100,2,0.87,239527015,20617,34.99,11420,11730,11420,14970,8070,11520,11617.94,9.22,0,8694,11906,11712,11506,11312,11106,11610,11210,80,3450,500,8520,10,1,16027989,1862,8.02,1.14,12,0.13,1448.00,10151.00,17564,20240614,-33.84,10318,20240909,12.62,12100,-3.97,20250210,10700,8.60,20250203,34300,-66.12,20240614,10700,8.60,20250203,1.33,N,092730,500,80 억,,1478359,N,N,0,N,00,N
20250305,140655,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,11560,40,2,0.35,221053335,19021,32.28,11420,11730,11420,14970,8070,11520,11621.54,9.22,0,7735,11906,11712,11506,11312,11106,11610,11210,80,3450,500,8520,10,1,16027989,1853,7.98,1.14,12,0.12,1448.00,10151.00,17564,20240614,-34.18,10318,20240909,12.04,12100,-4.46,20250210,10700,8.04,20250203,34300,-66.30,20240614,10700,8.04,20250203,1.33,N,092730,500,80 억,,1478359,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 20250306 160703 57 100.00 KOSDAQ 화학 N N N N N 11750 90 2 0.77 646773350 55084 249.96 11650 11890 11500 15150 8170 11660 11741.58 9.28 0 9331 11913 11786 11603 11476 11293 11850 11540 80 3490 500 8620 10 1 16027989 1883 8.11 1.16 12 0.34 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 1.33 N 092730 500 80 억 1487279 N N 10 N 00 N
3 20250306 150701 57 100.00 KOSDAQ 화학 N N N N N 11720 60 2 0.51 630797590 53721 243.78 11650 11890 11500 15150 8170 11660 11742.10 9.28 0 9652 11913 11786 11603 11476 11293 11850 11540 80 3490 500 8620 10 1 16027989 1878 8.09 1.15 12 0.34 1448.00 10151.00 17564 20240614 -33.27 10318 20240909 13.59 12100 -3.14 20250210 10700 9.53 20250203 34300 -65.83 20240614 10700 9.53 20250203 1.33 N 092730 500 80 억 1487279 N N 11 N 00 N
4 20250306 140701 57 100.00 KOSDAQ 화학 N N N N N 11750 90 2 0.77 563579335 47994 217.79 11650 11890 11500 15150 8170 11660 11742.70 9.28 0 10712 11913 11786 11603 11476 11293 11850 11540 80 3490 500 8620 10 1 16027989 1883 8.11 1.16 12 0.30 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 1.33 N 092730 500 80 억 1487279 N N 11 N 00 N
5 20250306 130703 57 100.00 KOSDAQ 화학 N N N N N 11790 130 2 1.11 467861135 39828 180.73 11650 11890 11500 15150 8170 11660 11747.04 9.28 0 11823 11913 11786 11603 11476 11293 11850 11540 80 3490 500 8620 10 1 16027989 1890 8.14 1.16 12 0.25 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 1.33 N 092730 500 80 억 1487279 N N 11 N 00 N
6 20250306 120701 57 100.00 KOSDAQ 화학 N N N N N 11780 120 2 1.03 432506285 36826 167.11 11650 11890 11500 15150 8170 11660 11744.59 9.28 0 12989 11913 11786 11603 11476 11293 11850 11540 80 3490 500 8620 10 1 16027989 1888 8.14 1.16 12 0.23 1448.00 10151.00 17564 20240614 -32.93 10318 20240909 14.17 12100 -2.64 20250210 10700 10.09 20250203 34300 -65.66 20240614 10700 10.09 20250203 1.33 N 092730 500 80 억 1487279 N N 11 N 00 N
7 20250306 110659 57 100.00 KOSDAQ 화학 N N N N N 11800 140 2 1.20 382892795 32615 148.00 11650 11890 11500 15150 8170 11660 11739.78 9.28 0 12238 11913 11786 11603 11476 11293 11850 11540 80 3490 500 8620 10 1 16027989 1891 8.15 1.16 12 0.20 1448.00 10151.00 17564 20240614 -32.82 10318 20240909 14.36 12100 -2.48 20250210 10700 10.28 20250203 34300 -65.60 20240614 10700 10.28 20250203 1.33 N 092730 500 80 억 1487279 N N 11 N 00 N
8 20250306 100701 57 100.00 KOSDAQ 화학 N N N N N 11840 180 2 1.54 298870425 25494 115.69 11650 11890 11500 15150 8170 11660 11723.17 9.28 0 10846 11913 11786 11603 11476 11293 11850 11540 80 3490 500 8620 10 1 16027989 1898 8.18 1.17 12 0.16 1448.00 10151.00 17564 20240614 -32.59 10318 20240909 14.75 12100 -2.15 20250210 10700 10.65 20250203 34300 -65.48 20240614 10700 10.65 20250203 1.33 N 092730 500 80 억 1487279 N N 11 N 00 N
9 20250306 090704 57 100.00 KOSDAQ 화학 N N N N N 11640 -20 5 -0.17 7693110 665 3.02 11650 11660 11500 15150 8170 11660 11568.59 9.28 0 -257 11913 11786 11603 11476 11293 11850 11540 80 3490 500 8620 10 1 16027989 1866 8.04 1.15 12 0.00 1448.00 10151.00 17564 20240614 -33.73 10318 20240909 12.81 12100 -3.80 20250210 10700 8.79 20250203 34300 -66.06 20240614 10700 8.79 20250203 1.33 N 092730 500 80 억 1487279 N N 11 N 00 N
10 20250305 160654 57 100.00 KOSDAQ 화학 N N N N N 11660 140 2 1.22 252015435 21691 36.81 11420 11730 11420 14970 8070 11520 11618.41 9.22 0 9135 11906 11712 11506 11312 11106 11610 11210 80 3450 500 8520 10 1 16027989 1869 8.05 1.15 12 0.14 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 1.33 N 092730 500 80 억 1478359 N N 11 N 00 N
11 20250305 150657 57 100.00 KOSDAQ 화학 N N N N N 11620 100 2 0.87 239527015 20617 34.99 11420 11730 11420 14970 8070 11520 11617.94 9.22 0 8694 11906 11712 11506 11312 11106 11610 11210 80 3450 500 8520 10 1 16027989 1862 8.02 1.14 12 0.13 1448.00 10151.00 17564 20240614 -33.84 10318 20240909 12.62 12100 -3.97 20250210 10700 8.60 20250203 34300 -66.12 20240614 10700 8.60 20250203 1.33 N 092730 500 80 억 1478359 N N 0 N 00 N
12 20250305 140655 57 100.00 KOSDAQ 화학 N N N N N 11560 40 2 0.35 221053335 19021 32.28 11420 11730 11420 14970 8070 11520 11621.54 9.22 0 7735 11906 11712 11506 11312 11106 11610 11210 80 3450 500 8520 10 1 16027989 1853 7.98 1.14 12 0.12 1448.00 10151.00 17564 20240614 -34.18 10318 20240909 12.04 12100 -4.46 20250210 10700 8.04 20250203 34300 -66.30 20240614 10700 8.04 20250203 1.33 N 092730 500 80 억 1478359 N N 0 N 00 N