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

Update 2025-03-13 2979 top30,price

Browse Source
This commit is contained in:
ened
2025-03-13 18:11:53 +09:00
parent 872b2d58d1
commit d34c2f2a5f
2979 changed files with 32097 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
20250313,160716,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,9800,20,2,0.20,527250030,54101,140.84,10000,10080,9550,12710,6850,9780,9745.64,1.88,0,-1762,10133,9956,9743,9566,9353,9850,9460,58,2930,500,7040,10,1,11571858,1134,21.92,0.73,12,0.47,447.00,13395.00,26350,20240408,-62.81,7470,20241210,31.19,12990,-24.56,20250220,8420,16.39,20250102,26350,-62.81,20240408,7470,31.19,20241210,2.88,N,092070,500,57 억,,218040,N,N,1,N,00,N
20250313,150717,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,9620,-160,5,-1.64,504411660,51725,134.65,10000,10080,9550,12710,6850,9780,9751.80,1.88,0,-2817,10133,9956,9743,9566,9353,9850,9460,58,2930,500,7040,10,1,11571858,1113,21.52,0.72,12,0.45,447.00,13395.00,26350,20240408,-63.49,7470,20241210,28.78,12990,-25.94,20250220,8420,14.25,20250102,26350,-63.49,20240408,7470,28.78,20241210,2.88,N,092070,500,57 억,,218040,N,N,0,N,00,N
20250313,140715,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,9620,-160,5,-1.64,396892610,40521,105.48,10000,10080,9610,12710,6850,9780,9794.74,1.88,0,-9179,10133,9956,9743,9566,9353,9850,9460,58,2930,500,7040,10,1,11571858,1113,21.52,0.72,12,0.35,447.00,13395.00,26350,20240408,-63.49,7470,20241210,28.78,12990,-25.94,20250220,8420,14.25,20250102,26350,-63.49,20240408,7470,28.78,20241210,2.88,N,092070,500,57 억,,218040,N,N,0,N,00,N
20250313,130716,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,9670,-110,5,-1.12,328124790,33414,86.98,10000,10080,9660,12710,6850,9780,9819.98,1.88,0,-9082,10133,9956,9743,9566,9353,9850,9460,58,2930,500,7040,10,1,11571858,1119,21.63,0.72,12,0.29,447.00,13395.00,26350,20240408,-63.30,7470,20241210,29.45,12990,-25.56,20250220,8420,14.85,20250102,26350,-63.30,20240408,7470,29.45,20241210,2.88,N,092070,500,57 억,,218040,N,N,0,N,00,N
20250313,120716,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,9740,-40,5,-0.41,274813390,27913,72.66,10000,10080,9740,12710,6850,9780,9845.35,1.88,0,-9264,10133,9956,9743,9566,9353,9850,9460,58,2930,500,7040,10,1,11571858,1127,21.79,0.73,12,0.24,447.00,13395.00,26350,20240408,-63.04,7470,20241210,30.39,12990,-25.02,20250220,8420,15.68,20250102,26350,-63.04,20240408,7470,30.39,20241210,2.88,N,092070,500,57 억,,218040,N,N,0,N,00,N
20250313,110715,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,9810,30,2,0.31,177454140,17942,46.71,10000,10080,9750,12710,6850,9780,9890.43,1.88,0,-5725,10133,9956,9743,9566,9353,9850,9460,58,2930,500,7040,10,1,11571858,1135,21.95,0.73,12,0.16,447.00,13395.00,26350,20240408,-62.77,7470,20241210,31.33,12990,-24.48,20250220,8420,16.51,20250102,26350,-62.77,20240408,7470,31.33,20241210,2.88,N,092070,500,57 억,,218040,N,N,0,N,00,N
20250313,100715,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,9910,130,2,1.33,145809880,14724,38.33,10000,10080,9750,12710,6850,9780,9902.87,1.88,0,-6243,10133,9956,9743,9566,9353,9850,9460,58,2930,500,7040,10,1,11571858,1147,22.17,0.74,12,0.13,447.00,13395.00,26350,20240408,-62.39,7470,20241210,32.66,12990,-23.71,20250220,8420,17.70,20250102,26350,-62.39,20240408,7470,32.66,20241210,2.88,N,092070,500,57 억,,218040,N,N,0,N,00,N
20250313,090717,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,10000,220,2,2.25,36337850,3648,9.50,10000,10080,9850,12710,6850,9780,9961.03,1.88,0,-1685,10133,9956,9743,9566,9353,9850,9460,58,2930,500,7040,10,1,11571858,1157,22.37,0.75,12,0.03,447.00,13395.00,26350,20240408,-62.05,7470,20241210,33.87,12990,-23.02,20250220,8420,18.76,20250102,26350,-62.05,20240408,7470,33.87,20241210,2.88,N,092070,500,57 억,,218040,N,N,0,N,00,N
20250312,160711,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,9780,150,2,1.56,371820360,38396,75.29,9920,9920,9530,12510,6750,9630,9682.48,1.82,0,5578,10136,9882,9636,9382,9136,9760,9260,58,2880,500,6930,10,1,11571858,1132,21.88,0.73,12,0.33,447.00,13395.00,26350,20240408,-62.88,7470,20241210,30.92,12990,-24.71,20250220,8420,16.15,20250102,26350,-62.88,20240408,7470,30.92,20241210,2.77,N,092070,500,57 억,,210392,N,N,0,N,00,N
20250312,150713,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,9720,90,2,0.93,353773400,36550,71.67,9920,9920,9530,12510,6750,9630,9679.16,1.82,0,5367,10136,9882,9636,9382,9136,9760,9260,58,2880,500,6930,10,1,11571858,1125,21.74,0.73,12,0.32,447.00,13395.00,26350,20240408,-63.11,7470,20241210,30.12,12990,-25.17,20250220,8420,15.44,20250102,26350,-63.11,20240408,7470,30.12,20241210,2.77,N,092070,500,57 억,,210392,N,N,0,N,00,N
20250312,140712,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,9740,110,2,1.14,317539070,32831,64.38,9920,9920,9530,12510,6750,9630,9671.93,1.82,0,4203,10136,9882,9636,9382,9136,9760,9260,58,2880,500,6930,10,1,11571858,1127,21.79,0.73,12,0.28,447.00,13395.00,26350,20240408,-63.04,7470,20241210,30.39,12990,-25.02,20250220,8420,15.68,20250102,26350,-63.04,20240408,7470,30.39,20241210,2.77,N,092070,500,57 억,,210392,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 20250313 160716 57 100.00 KOSDAQ 화학 N N N N N 9800 20 2 0.20 527250030 54101 140.84 10000 10080 9550 12710 6850 9780 9745.64 1.88 0 -1762 10133 9956 9743 9566 9353 9850 9460 58 2930 500 7040 10 1 11571858 1134 21.92 0.73 12 0.47 447.00 13395.00 26350 20240408 -62.81 7470 20241210 31.19 12990 -24.56 20250220 8420 16.39 20250102 26350 -62.81 20240408 7470 31.19 20241210 2.88 N 092070 500 57 억 218040 N N 1 N 00 N
3 20250313 150717 57 100.00 KOSDAQ 화학 N N N N N 9620 -160 5 -1.64 504411660 51725 134.65 10000 10080 9550 12710 6850 9780 9751.80 1.88 0 -2817 10133 9956 9743 9566 9353 9850 9460 58 2930 500 7040 10 1 11571858 1113 21.52 0.72 12 0.45 447.00 13395.00 26350 20240408 -63.49 7470 20241210 28.78 12990 -25.94 20250220 8420 14.25 20250102 26350 -63.49 20240408 7470 28.78 20241210 2.88 N 092070 500 57 억 218040 N N 0 N 00 N
4 20250313 140715 57 100.00 KOSDAQ 화학 N N N N N 9620 -160 5 -1.64 396892610 40521 105.48 10000 10080 9610 12710 6850 9780 9794.74 1.88 0 -9179 10133 9956 9743 9566 9353 9850 9460 58 2930 500 7040 10 1 11571858 1113 21.52 0.72 12 0.35 447.00 13395.00 26350 20240408 -63.49 7470 20241210 28.78 12990 -25.94 20250220 8420 14.25 20250102 26350 -63.49 20240408 7470 28.78 20241210 2.88 N 092070 500 57 억 218040 N N 0 N 00 N
5 20250313 130716 57 100.00 KOSDAQ 화학 N N N N N 9670 -110 5 -1.12 328124790 33414 86.98 10000 10080 9660 12710 6850 9780 9819.98 1.88 0 -9082 10133 9956 9743 9566 9353 9850 9460 58 2930 500 7040 10 1 11571858 1119 21.63 0.72 12 0.29 447.00 13395.00 26350 20240408 -63.30 7470 20241210 29.45 12990 -25.56 20250220 8420 14.85 20250102 26350 -63.30 20240408 7470 29.45 20241210 2.88 N 092070 500 57 억 218040 N N 0 N 00 N
6 20250313 120716 57 100.00 KOSDAQ 화학 N N N N N 9740 -40 5 -0.41 274813390 27913 72.66 10000 10080 9740 12710 6850 9780 9845.35 1.88 0 -9264 10133 9956 9743 9566 9353 9850 9460 58 2930 500 7040 10 1 11571858 1127 21.79 0.73 12 0.24 447.00 13395.00 26350 20240408 -63.04 7470 20241210 30.39 12990 -25.02 20250220 8420 15.68 20250102 26350 -63.04 20240408 7470 30.39 20241210 2.88 N 092070 500 57 억 218040 N N 0 N 00 N
7 20250313 110715 57 100.00 KOSDAQ 화학 N N N N N 9810 30 2 0.31 177454140 17942 46.71 10000 10080 9750 12710 6850 9780 9890.43 1.88 0 -5725 10133 9956 9743 9566 9353 9850 9460 58 2930 500 7040 10 1 11571858 1135 21.95 0.73 12 0.16 447.00 13395.00 26350 20240408 -62.77 7470 20241210 31.33 12990 -24.48 20250220 8420 16.51 20250102 26350 -62.77 20240408 7470 31.33 20241210 2.88 N 092070 500 57 억 218040 N N 0 N 00 N
8 20250313 100715 57 100.00 KOSDAQ 화학 N N N N N 9910 130 2 1.33 145809880 14724 38.33 10000 10080 9750 12710 6850 9780 9902.87 1.88 0 -6243 10133 9956 9743 9566 9353 9850 9460 58 2930 500 7040 10 1 11571858 1147 22.17 0.74 12 0.13 447.00 13395.00 26350 20240408 -62.39 7470 20241210 32.66 12990 -23.71 20250220 8420 17.70 20250102 26350 -62.39 20240408 7470 32.66 20241210 2.88 N 092070 500 57 억 218040 N N 0 N 00 N
9 20250313 090717 57 100.00 KOSDAQ 화학 N N N N N 10000 220 2 2.25 36337850 3648 9.50 10000 10080 9850 12710 6850 9780 9961.03 1.88 0 -1685 10133 9956 9743 9566 9353 9850 9460 58 2930 500 7040 10 1 11571858 1157 22.37 0.75 12 0.03 447.00 13395.00 26350 20240408 -62.05 7470 20241210 33.87 12990 -23.02 20250220 8420 18.76 20250102 26350 -62.05 20240408 7470 33.87 20241210 2.88 N 092070 500 57 억 218040 N N 0 N 00 N
10 20250312 160711 57 100.00 KOSDAQ 화학 N N N N N 9780 150 2 1.56 371820360 38396 75.29 9920 9920 9530 12510 6750 9630 9682.48 1.82 0 5578 10136 9882 9636 9382 9136 9760 9260 58 2880 500 6930 10 1 11571858 1132 21.88 0.73 12 0.33 447.00 13395.00 26350 20240408 -62.88 7470 20241210 30.92 12990 -24.71 20250220 8420 16.15 20250102 26350 -62.88 20240408 7470 30.92 20241210 2.77 N 092070 500 57 억 210392 N N 0 N 00 N
11 20250312 150713 57 100.00 KOSDAQ 화학 N N N N N 9720 90 2 0.93 353773400 36550 71.67 9920 9920 9530 12510 6750 9630 9679.16 1.82 0 5367 10136 9882 9636 9382 9136 9760 9260 58 2880 500 6930 10 1 11571858 1125 21.74 0.73 12 0.32 447.00 13395.00 26350 20240408 -63.11 7470 20241210 30.12 12990 -25.17 20250220 8420 15.44 20250102 26350 -63.11 20240408 7470 30.12 20241210 2.77 N 092070 500 57 억 210392 N N 0 N 00 N
12 20250312 140712 57 100.00 KOSDAQ 화학 N N N N N 9740 110 2 1.14 317539070 32831 64.38 9920 9920 9530 12510 6750 9630 9671.93 1.82 0 4203 10136 9882 9636 9382 9136 9760 9260 58 2880 500 6930 10 1 11571858 1127 21.79 0.73 12 0.28 447.00 13395.00 26350 20240408 -63.04 7470 20241210 30.39 12990 -25.02 20250220 8420 15.68 20250102 26350 -63.04 20240408 7470 30.39 20241210 2.77 N 092070 500 57 억 210392 N N 0 N 00 N