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

Update 2025-03-21 2979 top30,price

Browse Source
This commit is contained in:
ened
2025-03-21 18:11:51 +09:00
parent dbbf369538
commit da0598ae0c
2979 changed files with 32081 additions and 2738 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
20250321,160744,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,11430,30,2,0.26,477108800,42008,78.55,11140,11520,11140,14820,7980,11400,11357.57,3.18,0,1617,11860,11630,11470,11240,11080,11550,11160,58,3420,500,8200,10,1,11571858,1323,25.57,0.85,12,0.36,447.00,13395.00,26350,20240408,-56.62,7470,20241210,53.01,12990,-12.01,20250220,8420,35.75,20250102,26350,-56.62,20240408,7470,53.01,20241210,2.75,N,092070,500,57 억,,367477,N,N,0,N,00,N
20250321,150729,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,11380,-20,5,-0.18,458661700,40391,75.53,11140,11520,11140,14820,7980,11400,11355.54,3.18,0,2198,11860,11630,11470,11240,11080,11550,11160,58,3420,500,8200,10,1,11571858,1317,25.46,0.85,12,0.35,447.00,13395.00,26350,20240408,-56.81,7470,20241210,52.34,12990,-12.39,20250220,8420,35.15,20250102,26350,-56.81,20240408,7470,52.34,20241210,2.75,N,092070,500,57 억,,367477,N,N,0,N,00,N
20250321,140730,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,11380,-20,5,-0.18,409345940,36056,67.42,11140,11520,11140,14820,7980,11400,11353.06,3.18,0,1894,11860,11630,11470,11240,11080,11550,11160,58,3420,500,8200,10,1,11571858,1317,25.46,0.85,12,0.31,447.00,13395.00,26350,20240408,-56.81,7470,20241210,52.34,12990,-12.39,20250220,8420,35.15,20250102,26350,-56.81,20240408,7470,52.34,20241210,2.75,N,092070,500,57 억,,367477,N,N,0,N,00,N
20250321,130730,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,11430,30,2,0.26,335497810,29582,55.32,11140,11520,11140,14820,7980,11400,11341.28,3.18,0,4928,11860,11630,11470,11240,11080,11550,11160,58,3420,500,8200,10,1,11571858,1323,25.57,0.85,12,0.26,447.00,13395.00,26350,20240408,-56.62,7470,20241210,53.01,12990,-12.01,20250220,8420,35.75,20250102,26350,-56.62,20240408,7470,53.01,20241210,2.75,N,092070,500,57 억,,367477,N,N,0,N,00,N
20250321,120731,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,11470,70,2,0.61,302929710,26733,49.99,11140,11520,11140,14820,7980,11400,11331.68,3.18,0,6942,11860,11630,11470,11240,11080,11550,11160,58,3420,500,8200,10,1,11571858,1327,25.66,0.86,12,0.23,447.00,13395.00,26350,20240408,-56.47,7470,20241210,53.55,12990,-11.70,20250220,8420,36.22,20250102,26350,-56.47,20240408,7470,53.55,20241210,2.75,N,092070,500,57 억,,367477,N,N,0,N,00,N
20250321,110730,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,11460,60,2,0.53,275182660,24312,45.46,11140,11520,11140,14820,7980,11400,11318.80,3.18,0,6475,11860,11630,11470,11240,11080,11550,11160,58,3420,500,8200,10,1,11571858,1326,25.64,0.86,12,0.21,447.00,13395.00,26350,20240408,-56.51,7470,20241210,53.41,12990,-11.78,20250220,8420,36.10,20250102,26350,-56.51,20240408,7470,53.41,20241210,2.75,N,092070,500,57 억,,367477,N,N,0,N,00,N
20250321,100731,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,11330,-70,5,-0.61,198105535,17542,32.80,11140,11520,11140,14820,7980,11400,11293.21,3.18,0,3778,11860,11630,11470,11240,11080,11550,11160,58,3420,500,8200,10,1,11571858,1311,25.35,0.85,12,0.15,447.00,13395.00,26350,20240408,-57.00,7470,20241210,51.67,12990,-12.78,20250220,8420,34.56,20250102,26350,-57.00,20240408,7470,51.67,20241210,2.75,N,092070,500,57 억,,367477,N,N,0,N,00,N
20250321,090734,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,11400,0,3,0.00,32139850,2853,5.34,11140,11400,11140,14820,7980,11400,11265.28,3.18,0,876,11860,11630,11470,11240,11080,11550,11160,58,3420,500,8200,10,1,11571858,1319,25.50,0.85,12,0.02,447.00,13395.00,26350,20240408,-56.74,7470,20241210,52.61,12990,-12.24,20250220,8420,35.39,20250102,26350,-56.74,20240408,7470,52.61,20241210,2.75,N,092070,500,57 억,,367477,N,N,0,N,00,N
20250320,161214,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,11400,-240,5,-2.06,603870155,52636,71.84,11640,11700,11310,15130,8150,11640,11472.57,3.26,0,-10161,12333,11986,11583,11236,10833,12160,11410,58,3490,500,8380,10,1,11571858,1319,25.50,0.85,12,0.45,447.00,13395.00,26350,20240408,-56.74,7470,20241210,52.61,12990,-12.24,20250220,8420,35.39,20250102,26350,-56.74,20240408,7470,52.61,20241210,2.74,N,092070,500,57 억,,376792,N,N,0,N,00,N
20250320,150729,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,11420,-220,5,-1.89,553895815,48246,65.85,11640,11700,11310,15130,8150,11640,11480.66,3.26,0,-9252,12333,11986,11583,11236,10833,12160,11410,58,3490,500,8380,10,1,11571858,1322,25.55,0.85,12,0.42,447.00,13395.00,26350,20240408,-56.66,7470,20241210,52.88,12990,-12.09,20250220,8420,35.63,20250102,26350,-56.66,20240408,7470,52.88,20241210,2.74,N,092070,500,57 억,,376792,N,N,0,N,00,N
20250320,140731,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,11440,-200,5,-1.72,499993390,43524,59.41,11640,11700,11310,15130,8150,11640,11487.76,3.26,0,-7892,12333,11986,11583,11236,10833,12160,11410,58,3490,500,8380,10,1,11571858,1324,25.59,0.85,12,0.38,447.00,13395.00,26350,20240408,-56.58,7470,20241210,53.15,12990,-11.93,20250220,8420,35.87,20250102,26350,-56.58,20240408,7470,53.15,20241210,2.74,N,092070,500,57 억,,376792,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 20250321 160744 57 100.00 KOSDAQ 화학 N N N N N 11430 30 2 0.26 477108800 42008 78.55 11140 11520 11140 14820 7980 11400 11357.57 3.18 0 1617 11860 11630 11470 11240 11080 11550 11160 58 3420 500 8200 10 1 11571858 1323 25.57 0.85 12 0.36 447.00 13395.00 26350 20240408 -56.62 7470 20241210 53.01 12990 -12.01 20250220 8420 35.75 20250102 26350 -56.62 20240408 7470 53.01 20241210 2.75 N 092070 500 57 억 367477 N N 0 N 00 N
3 20250321 150729 57 100.00 KOSDAQ 화학 N N N N N 11380 -20 5 -0.18 458661700 40391 75.53 11140 11520 11140 14820 7980 11400 11355.54 3.18 0 2198 11860 11630 11470 11240 11080 11550 11160 58 3420 500 8200 10 1 11571858 1317 25.46 0.85 12 0.35 447.00 13395.00 26350 20240408 -56.81 7470 20241210 52.34 12990 -12.39 20250220 8420 35.15 20250102 26350 -56.81 20240408 7470 52.34 20241210 2.75 N 092070 500 57 억 367477 N N 0 N 00 N
4 20250321 140730 57 100.00 KOSDAQ 화학 N N N N N 11380 -20 5 -0.18 409345940 36056 67.42 11140 11520 11140 14820 7980 11400 11353.06 3.18 0 1894 11860 11630 11470 11240 11080 11550 11160 58 3420 500 8200 10 1 11571858 1317 25.46 0.85 12 0.31 447.00 13395.00 26350 20240408 -56.81 7470 20241210 52.34 12990 -12.39 20250220 8420 35.15 20250102 26350 -56.81 20240408 7470 52.34 20241210 2.75 N 092070 500 57 억 367477 N N 0 N 00 N
5 20250321 130730 57 100.00 KOSDAQ 화학 N N N N N 11430 30 2 0.26 335497810 29582 55.32 11140 11520 11140 14820 7980 11400 11341.28 3.18 0 4928 11860 11630 11470 11240 11080 11550 11160 58 3420 500 8200 10 1 11571858 1323 25.57 0.85 12 0.26 447.00 13395.00 26350 20240408 -56.62 7470 20241210 53.01 12990 -12.01 20250220 8420 35.75 20250102 26350 -56.62 20240408 7470 53.01 20241210 2.75 N 092070 500 57 억 367477 N N 0 N 00 N
6 20250321 120731 57 100.00 KOSDAQ 화학 N N N N N 11470 70 2 0.61 302929710 26733 49.99 11140 11520 11140 14820 7980 11400 11331.68 3.18 0 6942 11860 11630 11470 11240 11080 11550 11160 58 3420 500 8200 10 1 11571858 1327 25.66 0.86 12 0.23 447.00 13395.00 26350 20240408 -56.47 7470 20241210 53.55 12990 -11.70 20250220 8420 36.22 20250102 26350 -56.47 20240408 7470 53.55 20241210 2.75 N 092070 500 57 억 367477 N N 0 N 00 N
7 20250321 110730 57 100.00 KOSDAQ 화학 N N N N N 11460 60 2 0.53 275182660 24312 45.46 11140 11520 11140 14820 7980 11400 11318.80 3.18 0 6475 11860 11630 11470 11240 11080 11550 11160 58 3420 500 8200 10 1 11571858 1326 25.64 0.86 12 0.21 447.00 13395.00 26350 20240408 -56.51 7470 20241210 53.41 12990 -11.78 20250220 8420 36.10 20250102 26350 -56.51 20240408 7470 53.41 20241210 2.75 N 092070 500 57 억 367477 N N 0 N 00 N
8 20250321 100731 57 100.00 KOSDAQ 화학 N N N N N 11330 -70 5 -0.61 198105535 17542 32.80 11140 11520 11140 14820 7980 11400 11293.21 3.18 0 3778 11860 11630 11470 11240 11080 11550 11160 58 3420 500 8200 10 1 11571858 1311 25.35 0.85 12 0.15 447.00 13395.00 26350 20240408 -57.00 7470 20241210 51.67 12990 -12.78 20250220 8420 34.56 20250102 26350 -57.00 20240408 7470 51.67 20241210 2.75 N 092070 500 57 억 367477 N N 0 N 00 N
9 20250321 090734 57 100.00 KOSDAQ 화학 N N N N N 11400 0 3 0.00 32139850 2853 5.34 11140 11400 11140 14820 7980 11400 11265.28 3.18 0 876 11860 11630 11470 11240 11080 11550 11160 58 3420 500 8200 10 1 11571858 1319 25.50 0.85 12 0.02 447.00 13395.00 26350 20240408 -56.74 7470 20241210 52.61 12990 -12.24 20250220 8420 35.39 20250102 26350 -56.74 20240408 7470 52.61 20241210 2.75 N 092070 500 57 억 367477 N N 0 N 00 N
10 20250320 161214 57 100.00 KOSDAQ 화학 N N N N N 11400 -240 5 -2.06 603870155 52636 71.84 11640 11700 11310 15130 8150 11640 11472.57 3.26 0 -10161 12333 11986 11583 11236 10833 12160 11410 58 3490 500 8380 10 1 11571858 1319 25.50 0.85 12 0.45 447.00 13395.00 26350 20240408 -56.74 7470 20241210 52.61 12990 -12.24 20250220 8420 35.39 20250102 26350 -56.74 20240408 7470 52.61 20241210 2.74 N 092070 500 57 억 376792 N N 0 N 00 N
11 20250320 150729 57 100.00 KOSDAQ 화학 N N N N N 11420 -220 5 -1.89 553895815 48246 65.85 11640 11700 11310 15130 8150 11640 11480.66 3.26 0 -9252 12333 11986 11583 11236 10833 12160 11410 58 3490 500 8380 10 1 11571858 1322 25.55 0.85 12 0.42 447.00 13395.00 26350 20240408 -56.66 7470 20241210 52.88 12990 -12.09 20250220 8420 35.63 20250102 26350 -56.66 20240408 7470 52.88 20241210 2.74 N 092070 500 57 억 376792 N N 0 N 00 N
12 20250320 140731 57 100.00 KOSDAQ 화학 N N N N N 11440 -200 5 -1.72 499993390 43524 59.41 11640 11700 11310 15130 8150 11640 11487.76 3.26 0 -7892 12333 11986 11583 11236 10833 12160 11410 58 3490 500 8380 10 1 11571858 1324 25.59 0.85 12 0.38 447.00 13395.00 26350 20240408 -56.58 7470 20241210 53.15 12990 -11.93 20250220 8420 35.87 20250102 26350 -56.58 20240408 7470 53.15 20241210 2.74 N 092070 500 57 억 376792 N N 0 N 00 N