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
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
20250321,160748,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,12770,90,2,0.71,766017070,60426,67.27,12690,12810,12540,16480,8880,12680,12676.01,10.12,0,-5595,12966,12822,12636,12492,12306,12895,12565,80,3800,500,9380,10,1,16027989,2047,8.87,1.14,12,0.38,1439.00,11203.00,17564,20240614,-27.29,10318,20240909,23.76,12940,-1.31,20250318,10700,19.35,20250203,34300,-62.77,20240614,10700,19.35,20250203,1.24,N,092730,500,80 억,,1621581,N,N,21,N,00,N
20250321,150732,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,12750,70,2,0.55,705614610,55694,62.00,12690,12810,12540,16480,8880,12680,12669.49,10.12,0,-4895,12966,12822,12636,12492,12306,12895,12565,80,3800,500,9380,10,1,16027989,2044,8.86,1.14,12,0.35,1439.00,11203.00,17564,20240614,-27.41,10318,20240909,23.57,12940,-1.47,20250318,10700,19.16,20250203,34300,-62.83,20240614,10700,19.16,20250203,1.24,N,092730,500,80 억,,1621581,N,N,26,N,00,N
20250321,140733,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,12680,0,3,0.00,637971820,50371,56.07,12690,12810,12540,16480,8880,12680,12665.46,10.12,0,-3723,12966,12822,12636,12492,12306,12895,12565,80,3800,500,9380,10,1,16027989,2032,8.81,1.13,12,0.31,1439.00,11203.00,17564,20240614,-27.81,10318,20240909,22.89,12940,-2.01,20250318,10700,18.50,20250203,34300,-63.03,20240614,10700,18.50,20250203,1.24,N,092730,500,80 억,,1621581,N,N,26,N,00,N
20250321,130733,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,12660,-20,5,-0.16,541643800,42771,47.61,12690,12810,12540,16480,8880,12680,12663.81,10.12,0,-3951,12966,12822,12636,12492,12306,12895,12565,80,3800,500,9380,10,1,16027989,2029,8.80,1.13,12,0.27,1439.00,11203.00,17564,20240614,-27.92,10318,20240909,22.70,12940,-2.16,20250318,10700,18.32,20250203,34300,-63.09,20240614,10700,18.32,20250203,1.24,N,092730,500,80 억,,1621581,N,N,26,N,00,N
20250321,120734,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,12760,80,2,0.63,482439335,38107,42.42,12690,12810,12540,16480,8880,12680,12660.12,10.12,0,-4961,12966,12822,12636,12492,12306,12895,12565,80,3800,500,9380,10,1,16027989,2045,8.87,1.14,12,0.24,1439.00,11203.00,17564,20240614,-27.35,10318,20240909,23.67,12940,-1.39,20250318,10700,19.25,20250203,34300,-62.80,20240614,10700,19.25,20250203,1.24,N,092730,500,80 억,,1621581,N,N,26,N,00,N
20250321,110733,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,12670,-10,5,-0.08,379275065,29999,33.40,12690,12810,12540,16480,8880,12680,12642.92,10.12,0,-4569,12966,12822,12636,12492,12306,12895,12565,80,3800,500,9380,10,1,16027989,2031,8.80,1.13,12,0.19,1439.00,11203.00,17564,20240614,-27.86,10318,20240909,22.80,12940,-2.09,20250318,10700,18.41,20250203,34300,-63.06,20240614,10700,18.41,20250203,1.24,N,092730,500,80 억,,1621581,N,N,26,N,00,N
20250321,100735,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,12610,-70,5,-0.55,278122575,22025,24.52,12690,12810,12540,16480,8880,12680,12627.59,10.12,0,-5653,12966,12822,12636,12492,12306,12895,12565,80,3800,500,9380,10,1,16027989,2021,8.76,1.13,12,0.14,1439.00,11203.00,17564,20240614,-28.21,10318,20240909,22.21,12940,-2.55,20250318,10700,17.85,20250203,34300,-63.24,20240614,10700,17.85,20250203,1.24,N,092730,500,80 억,,1621581,N,N,26,N,00,N
20250321,090737,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,12570,-110,5,-0.87,100392865,7921,8.82,12690,12810,12550,16480,8880,12680,12674.27,10.12,0,-4533,12966,12822,12636,12492,12306,12895,12565,80,3800,500,9380,10,1,16027989,2015,8.74,1.12,12,0.05,1439.00,11203.00,17564,20240614,-28.43,10318,20240909,21.83,12940,-2.86,20250318,10700,17.48,20250203,34300,-63.35,20240614,10700,17.48,20250203,1.24,N,092730,500,80 억,,1621581,N,N,26,N,00,N
20250320,161216,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,12680,130,2,1.04,1133794360,89727,147.93,12550,12780,12450,16310,8790,12550,12635.74,10.07,0,-4763,12903,12726,12553,12376,12203,12640,12290,80,3760,500,9280,10,1,16027989,2032,8.81,1.13,12,0.56,1439.00,11203.00,17564,20240614,-27.81,10318,20240909,22.89,12940,-2.01,20250318,10700,18.50,20250203,34300,-63.03,20240614,10700,18.50,20250203,1.37,N,092730,500,80 억,,1614328,N,N,26,N,00,N
20250320,150732,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,12660,110,2,0.88,1074758970,85062,140.24,12550,12780,12450,16310,8790,12550,12635.01,10.07,0,-2968,12903,12726,12553,12376,12203,12640,12290,80,3760,500,9280,10,1,16027989,2029,8.80,1.13,12,0.53,1439.00,11203.00,17564,20240614,-27.92,10318,20240909,22.70,12940,-2.16,20250318,10700,18.32,20250203,34300,-63.09,20240614,10700,18.32,20250203,1.37,N,092730,500,80 억,,1614328,N,N,23,N,00,N
20250320,140735,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,12600,50,2,0.40,896860595,70987,117.04,12550,12780,12450,16310,8790,12550,12634.15,10.07,0,-1807,12903,12726,12553,12376,12203,12640,12290,80,3760,500,9280,10,1,16027989,2020,8.76,1.12,12,0.44,1439.00,11203.00,17564,20240614,-28.26,10318,20240909,22.12,12940,-2.63,20250318,10700,17.76,20250203,34300,-63.27,20240614,10700,17.76,20250203,1.37,N,092730,500,80 억,,1614328,N,N,23,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 160748 57 100.00 KOSDAQ 화학 N N N N N 12770 90 2 0.71 766017070 60426 67.27 12690 12810 12540 16480 8880 12680 12676.01 10.12 0 -5595 12966 12822 12636 12492 12306 12895 12565 80 3800 500 9380 10 1 16027989 2047 8.87 1.14 12 0.38 1439.00 11203.00 17564 20240614 -27.29 10318 20240909 23.76 12940 -1.31 20250318 10700 19.35 20250203 34300 -62.77 20240614 10700 19.35 20250203 1.24 N 092730 500 80 억 1621581 N N 21 N 00 N
3 20250321 150732 57 100.00 KOSDAQ 화학 N N N N N 12750 70 2 0.55 705614610 55694 62.00 12690 12810 12540 16480 8880 12680 12669.49 10.12 0 -4895 12966 12822 12636 12492 12306 12895 12565 80 3800 500 9380 10 1 16027989 2044 8.86 1.14 12 0.35 1439.00 11203.00 17564 20240614 -27.41 10318 20240909 23.57 12940 -1.47 20250318 10700 19.16 20250203 34300 -62.83 20240614 10700 19.16 20250203 1.24 N 092730 500 80 억 1621581 N N 26 N 00 N
4 20250321 140733 57 100.00 KOSDAQ 화학 N N N N N 12680 0 3 0.00 637971820 50371 56.07 12690 12810 12540 16480 8880 12680 12665.46 10.12 0 -3723 12966 12822 12636 12492 12306 12895 12565 80 3800 500 9380 10 1 16027989 2032 8.81 1.13 12 0.31 1439.00 11203.00 17564 20240614 -27.81 10318 20240909 22.89 12940 -2.01 20250318 10700 18.50 20250203 34300 -63.03 20240614 10700 18.50 20250203 1.24 N 092730 500 80 억 1621581 N N 26 N 00 N
5 20250321 130733 57 100.00 KOSDAQ 화학 N N N N N 12660 -20 5 -0.16 541643800 42771 47.61 12690 12810 12540 16480 8880 12680 12663.81 10.12 0 -3951 12966 12822 12636 12492 12306 12895 12565 80 3800 500 9380 10 1 16027989 2029 8.80 1.13 12 0.27 1439.00 11203.00 17564 20240614 -27.92 10318 20240909 22.70 12940 -2.16 20250318 10700 18.32 20250203 34300 -63.09 20240614 10700 18.32 20250203 1.24 N 092730 500 80 억 1621581 N N 26 N 00 N
6 20250321 120734 57 100.00 KOSDAQ 화학 N N N N N 12760 80 2 0.63 482439335 38107 42.42 12690 12810 12540 16480 8880 12680 12660.12 10.12 0 -4961 12966 12822 12636 12492 12306 12895 12565 80 3800 500 9380 10 1 16027989 2045 8.87 1.14 12 0.24 1439.00 11203.00 17564 20240614 -27.35 10318 20240909 23.67 12940 -1.39 20250318 10700 19.25 20250203 34300 -62.80 20240614 10700 19.25 20250203 1.24 N 092730 500 80 억 1621581 N N 26 N 00 N
7 20250321 110733 57 100.00 KOSDAQ 화학 N N N N N 12670 -10 5 -0.08 379275065 29999 33.40 12690 12810 12540 16480 8880 12680 12642.92 10.12 0 -4569 12966 12822 12636 12492 12306 12895 12565 80 3800 500 9380 10 1 16027989 2031 8.80 1.13 12 0.19 1439.00 11203.00 17564 20240614 -27.86 10318 20240909 22.80 12940 -2.09 20250318 10700 18.41 20250203 34300 -63.06 20240614 10700 18.41 20250203 1.24 N 092730 500 80 억 1621581 N N 26 N 00 N
8 20250321 100735 57 100.00 KOSDAQ 화학 N N N N N 12610 -70 5 -0.55 278122575 22025 24.52 12690 12810 12540 16480 8880 12680 12627.59 10.12 0 -5653 12966 12822 12636 12492 12306 12895 12565 80 3800 500 9380 10 1 16027989 2021 8.76 1.13 12 0.14 1439.00 11203.00 17564 20240614 -28.21 10318 20240909 22.21 12940 -2.55 20250318 10700 17.85 20250203 34300 -63.24 20240614 10700 17.85 20250203 1.24 N 092730 500 80 억 1621581 N N 26 N 00 N
9 20250321 090737 57 100.00 KOSDAQ 화학 N N N N N 12570 -110 5 -0.87 100392865 7921 8.82 12690 12810 12550 16480 8880 12680 12674.27 10.12 0 -4533 12966 12822 12636 12492 12306 12895 12565 80 3800 500 9380 10 1 16027989 2015 8.74 1.12 12 0.05 1439.00 11203.00 17564 20240614 -28.43 10318 20240909 21.83 12940 -2.86 20250318 10700 17.48 20250203 34300 -63.35 20240614 10700 17.48 20250203 1.24 N 092730 500 80 억 1621581 N N 26 N 00 N
10 20250320 161216 57 100.00 KOSDAQ 화학 N N N N N 12680 130 2 1.04 1133794360 89727 147.93 12550 12780 12450 16310 8790 12550 12635.74 10.07 0 -4763 12903 12726 12553 12376 12203 12640 12290 80 3760 500 9280 10 1 16027989 2032 8.81 1.13 12 0.56 1439.00 11203.00 17564 20240614 -27.81 10318 20240909 22.89 12940 -2.01 20250318 10700 18.50 20250203 34300 -63.03 20240614 10700 18.50 20250203 1.37 N 092730 500 80 억 1614328 N N 26 N 00 N
11 20250320 150732 57 100.00 KOSDAQ 화학 N N N N N 12660 110 2 0.88 1074758970 85062 140.24 12550 12780 12450 16310 8790 12550 12635.01 10.07 0 -2968 12903 12726 12553 12376 12203 12640 12290 80 3760 500 9280 10 1 16027989 2029 8.80 1.13 12 0.53 1439.00 11203.00 17564 20240614 -27.92 10318 20240909 22.70 12940 -2.16 20250318 10700 18.32 20250203 34300 -63.09 20240614 10700 18.32 20250203 1.37 N 092730 500 80 억 1614328 N N 23 N 00 N
12 20250320 140735 57 100.00 KOSDAQ 화학 N N N N N 12600 50 2 0.40 896860595 70987 117.04 12550 12780 12450 16310 8790 12550 12634.15 10.07 0 -1807 12903 12726 12553 12376 12203 12640 12290 80 3760 500 9280 10 1 16027989 2020 8.76 1.12 12 0.44 1439.00 11203.00 17564 20240614 -28.26 10318 20240909 22.12 12940 -2.63 20250318 10700 17.76 20250203 34300 -63.27 20240614 10700 17.76 20250203 1.37 N 092730 500 80 억 1614328 N N 23 N 00 N