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
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
20250313,160719,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,11600,-70,5,-0.60,322130135,27720,71.17,11770,11770,11570,15170,8170,11670,11620.86,9.49,0,-733,11876,11772,11636,11532,11396,11825,11585,80,3500,500,8630,10,1,16027989,1859,8.01,1.14,12,0.17,1448.00,10151.00,17564,20240614,-33.96,10318,20240909,12.42,12100,-4.13,20250210,10700,8.41,20250203,34300,-66.18,20240614,10700,8.41,20250203,1.36,N,092730,500,80 억,,1520620,N,N,15,N,00,N
20250313,150720,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,11590,-80,5,-0.69,308706445,26562,68.20,11770,11770,11570,15170,8170,11670,11622.11,9.49,0,-1005,11876,11772,11636,11532,11396,11825,11585,80,3500,500,8630,10,1,16027989,1858,8.00,1.14,12,0.17,1448.00,10151.00,17564,20240614,-34.01,10318,20240909,12.33,12100,-4.21,20250210,10700,8.32,20250203,34300,-66.21,20240614,10700,8.32,20250203,1.36,N,092730,500,80 억,,1520620,N,N,29,N,00,N
20250313,140718,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,11590,-80,5,-0.69,266539535,22923,58.85,11770,11770,11570,15170,8170,11670,11627.60,9.49,0,-1637,11876,11772,11636,11532,11396,11825,11585,80,3500,500,8630,10,1,16027989,1858,8.00,1.14,12,0.14,1448.00,10151.00,17564,20240614,-34.01,10318,20240909,12.33,12100,-4.21,20250210,10700,8.32,20250203,34300,-66.21,20240614,10700,8.32,20250203,1.36,N,092730,500,80 억,,1520620,N,N,29,N,00,N
20250313,130719,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,11590,-80,5,-0.69,245606385,21117,54.22,11770,11770,11570,15170,8170,11670,11630.74,9.49,0,-2639,11876,11772,11636,11532,11396,11825,11585,80,3500,500,8630,10,1,16027989,1858,8.00,1.14,12,0.13,1448.00,10151.00,17564,20240614,-34.01,10318,20240909,12.33,12100,-4.21,20250210,10700,8.32,20250203,34300,-66.21,20240614,10700,8.32,20250203,1.36,N,092730,500,80 억,,1520620,N,N,29,N,00,N
20250313,120719,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,11590,-80,5,-0.69,223753925,19231,49.37,11770,11770,11570,15170,8170,11670,11635.06,9.49,0,-3104,11876,11772,11636,11532,11396,11825,11585,80,3500,500,8630,10,1,16027989,1858,8.00,1.14,12,0.12,1448.00,10151.00,17564,20240614,-34.01,10318,20240909,12.33,12100,-4.21,20250210,10700,8.32,20250203,34300,-66.21,20240614,10700,8.32,20250203,1.36,N,092730,500,80 억,,1520620,N,N,29,N,00,N
20250313,110718,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,11680,10,2,0.09,132845135,11395,29.26,11770,11770,11570,15170,8170,11670,11658.20,9.49,0,-4776,11876,11772,11636,11532,11396,11825,11585,80,3500,500,8630,10,1,16027989,1872,8.07,1.15,12,0.07,1448.00,10151.00,17564,20240614,-33.50,10318,20240909,13.20,12100,-3.47,20250210,10700,9.16,20250203,34300,-65.95,20240614,10700,9.16,20250203,1.36,N,092730,500,80 억,,1520620,N,N,29,N,00,N
20250313,100719,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,11690,20,2,0.17,78988185,6786,17.42,11770,11770,11570,15170,8170,11670,11639.87,9.49,0,-1877,11876,11772,11636,11532,11396,11825,11585,80,3500,500,8630,10,1,16027989,1874,8.07,1.15,12,0.04,1448.00,10151.00,17564,20240614,-33.44,10318,20240909,13.30,12100,-3.39,20250210,10700,9.25,20250203,34300,-65.92,20240614,10700,9.25,20250203,1.36,N,092730,500,80 억,,1520620,N,N,29,N,00,N
20250313,090720,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,11770,100,2,0.86,10852985,924,2.37,11770,11770,11670,15170,8170,11670,11745.65,9.49,0,-253,11876,11772,11636,11532,11396,11825,11585,80,3500,500,8630,10,1,16027989,1886,8.13,1.16,12,0.01,1448.00,10151.00,17564,20240614,-32.99,10318,20240909,14.07,12100,-2.73,20250210,10700,10.00,20250203,34300,-65.69,20240614,10700,10.00,20250203,1.36,N,092730,500,80 억,,1520620,N,N,29,N,00,N
20250312,160715,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,11670,90,2,0.78,452360240,38950,101.64,11640,11740,11500,15050,8110,11580,11613.87,9.38,0,20350,11960,11770,11600,11410,11240,11865,11505,80,3470,500,8560,10,1,16027989,1870,8.06,1.15,12,0.24,1448.00,10151.00,17564,20240614,-33.56,10318,20240909,13.10,12100,-3.55,20250210,10700,9.07,20250203,34300,-65.98,20240614,10700,9.07,20250203,1.36,N,092730,500,80 억,,1502745,N,N,29,N,00,N
20250312,150717,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,11590,10,2,0.09,424511640,36553,95.39,11640,11740,11500,15050,8110,11580,11613.59,9.38,0,19921,11960,11770,11600,11410,11240,11865,11505,80,3470,500,8560,10,1,16027989,1858,8.00,1.14,12,0.23,1448.00,10151.00,17564,20240614,-34.01,10318,20240909,12.33,12100,-4.21,20250210,10700,8.32,20250203,34300,-66.21,20240614,10700,8.32,20250203,1.36,N,092730,500,80 억,,1502745,N,N,0,N,00,N
20250312,140715,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,11600,20,2,0.17,338544555,29131,76.02,11640,11740,11500,15050,8110,11580,11621.45,9.38,0,15552,11960,11770,11600,11410,11240,11865,11505,80,3470,500,8560,10,1,16027989,1859,8.01,1.14,12,0.18,1448.00,10151.00,17564,20240614,-33.96,10318,20240909,12.42,12100,-4.13,20250210,10700,8.41,20250203,34300,-66.18,20240614,10700,8.41,20250203,1.36,N,092730,500,80 억,,1502745,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 160719 57 100.00 KOSDAQ 화학 N N N N N 11600 -70 5 -0.60 322130135 27720 71.17 11770 11770 11570 15170 8170 11670 11620.86 9.49 0 -733 11876 11772 11636 11532 11396 11825 11585 80 3500 500 8630 10 1 16027989 1859 8.01 1.14 12 0.17 1448.00 10151.00 17564 20240614 -33.96 10318 20240909 12.42 12100 -4.13 20250210 10700 8.41 20250203 34300 -66.18 20240614 10700 8.41 20250203 1.36 N 092730 500 80 억 1520620 N N 15 N 00 N
3 20250313 150720 57 100.00 KOSDAQ 화학 N N N N N 11590 -80 5 -0.69 308706445 26562 68.20 11770 11770 11570 15170 8170 11670 11622.11 9.49 0 -1005 11876 11772 11636 11532 11396 11825 11585 80 3500 500 8630 10 1 16027989 1858 8.00 1.14 12 0.17 1448.00 10151.00 17564 20240614 -34.01 10318 20240909 12.33 12100 -4.21 20250210 10700 8.32 20250203 34300 -66.21 20240614 10700 8.32 20250203 1.36 N 092730 500 80 억 1520620 N N 29 N 00 N
4 20250313 140718 57 100.00 KOSDAQ 화학 N N N N N 11590 -80 5 -0.69 266539535 22923 58.85 11770 11770 11570 15170 8170 11670 11627.60 9.49 0 -1637 11876 11772 11636 11532 11396 11825 11585 80 3500 500 8630 10 1 16027989 1858 8.00 1.14 12 0.14 1448.00 10151.00 17564 20240614 -34.01 10318 20240909 12.33 12100 -4.21 20250210 10700 8.32 20250203 34300 -66.21 20240614 10700 8.32 20250203 1.36 N 092730 500 80 억 1520620 N N 29 N 00 N
5 20250313 130719 57 100.00 KOSDAQ 화학 N N N N N 11590 -80 5 -0.69 245606385 21117 54.22 11770 11770 11570 15170 8170 11670 11630.74 9.49 0 -2639 11876 11772 11636 11532 11396 11825 11585 80 3500 500 8630 10 1 16027989 1858 8.00 1.14 12 0.13 1448.00 10151.00 17564 20240614 -34.01 10318 20240909 12.33 12100 -4.21 20250210 10700 8.32 20250203 34300 -66.21 20240614 10700 8.32 20250203 1.36 N 092730 500 80 억 1520620 N N 29 N 00 N
6 20250313 120719 57 100.00 KOSDAQ 화학 N N N N N 11590 -80 5 -0.69 223753925 19231 49.37 11770 11770 11570 15170 8170 11670 11635.06 9.49 0 -3104 11876 11772 11636 11532 11396 11825 11585 80 3500 500 8630 10 1 16027989 1858 8.00 1.14 12 0.12 1448.00 10151.00 17564 20240614 -34.01 10318 20240909 12.33 12100 -4.21 20250210 10700 8.32 20250203 34300 -66.21 20240614 10700 8.32 20250203 1.36 N 092730 500 80 억 1520620 N N 29 N 00 N
7 20250313 110718 57 100.00 KOSDAQ 화학 N N N N N 11680 10 2 0.09 132845135 11395 29.26 11770 11770 11570 15170 8170 11670 11658.20 9.49 0 -4776 11876 11772 11636 11532 11396 11825 11585 80 3500 500 8630 10 1 16027989 1872 8.07 1.15 12 0.07 1448.00 10151.00 17564 20240614 -33.50 10318 20240909 13.20 12100 -3.47 20250210 10700 9.16 20250203 34300 -65.95 20240614 10700 9.16 20250203 1.36 N 092730 500 80 억 1520620 N N 29 N 00 N
8 20250313 100719 57 100.00 KOSDAQ 화학 N N N N N 11690 20 2 0.17 78988185 6786 17.42 11770 11770 11570 15170 8170 11670 11639.87 9.49 0 -1877 11876 11772 11636 11532 11396 11825 11585 80 3500 500 8630 10 1 16027989 1874 8.07 1.15 12 0.04 1448.00 10151.00 17564 20240614 -33.44 10318 20240909 13.30 12100 -3.39 20250210 10700 9.25 20250203 34300 -65.92 20240614 10700 9.25 20250203 1.36 N 092730 500 80 억 1520620 N N 29 N 00 N
9 20250313 090720 57 100.00 KOSDAQ 화학 N N N N N 11770 100 2 0.86 10852985 924 2.37 11770 11770 11670 15170 8170 11670 11745.65 9.49 0 -253 11876 11772 11636 11532 11396 11825 11585 80 3500 500 8630 10 1 16027989 1886 8.13 1.16 12 0.01 1448.00 10151.00 17564 20240614 -32.99 10318 20240909 14.07 12100 -2.73 20250210 10700 10.00 20250203 34300 -65.69 20240614 10700 10.00 20250203 1.36 N 092730 500 80 억 1520620 N N 29 N 00 N
10 20250312 160715 57 100.00 KOSDAQ 화학 N N N N N 11670 90 2 0.78 452360240 38950 101.64 11640 11740 11500 15050 8110 11580 11613.87 9.38 0 20350 11960 11770 11600 11410 11240 11865 11505 80 3470 500 8560 10 1 16027989 1870 8.06 1.15 12 0.24 1448.00 10151.00 17564 20240614 -33.56 10318 20240909 13.10 12100 -3.55 20250210 10700 9.07 20250203 34300 -65.98 20240614 10700 9.07 20250203 1.36 N 092730 500 80 억 1502745 N N 29 N 00 N
11 20250312 150717 57 100.00 KOSDAQ 화학 N N N N N 11590 10 2 0.09 424511640 36553 95.39 11640 11740 11500 15050 8110 11580 11613.59 9.38 0 19921 11960 11770 11600 11410 11240 11865 11505 80 3470 500 8560 10 1 16027989 1858 8.00 1.14 12 0.23 1448.00 10151.00 17564 20240614 -34.01 10318 20240909 12.33 12100 -4.21 20250210 10700 8.32 20250203 34300 -66.21 20240614 10700 8.32 20250203 1.36 N 092730 500 80 억 1502745 N N 0 N 00 N
12 20250312 140715 57 100.00 KOSDAQ 화학 N N N N N 11600 20 2 0.17 338544555 29131 76.02 11640 11740 11500 15050 8110 11580 11621.45 9.38 0 15552 11960 11770 11600 11410 11240 11865 11505 80 3470 500 8560 10 1 16027989 1859 8.01 1.14 12 0.18 1448.00 10151.00 17564 20240614 -33.96 10318 20240909 12.42 12100 -4.13 20250210 10700 8.41 20250203 34300 -66.18 20240614 10700 8.41 20250203 1.36 N 092730 500 80 억 1502745 N N 0 N 00 N