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

Update 2025-03-12 2978 top30,price

Browse Source
This commit is contained in:
ened
2025-03-12 18:11:51 +09:00
parent 6758584357
commit 254d69d93c
2978 changed files with 32073 additions and 2737 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
420570/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
20250312,161234,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,13470,1350,2,11.14,22893448980,1699357,899.72,11990,14100,11720,15750,8490,12120,13471.82,0.40,0,20988,12833,12476,11993,11636,11153,12235,11395,29,3630,500,7510,10,1,5732807,772,14.87,4.20,12,29.64,906.00,3207.00,41250,20240530,-67.35,7940,20241209,69.65,16340,-17.56,20250306,8200,64.27,20250203,41250,-67.35,20240530,7940,69.65,20241209,2.19,N,420570,500,28 억,,23066,N,N,0,N,00,N
20250312,151238,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,13570,1450,2,11.96,22362269730,1660062,878.92,11990,14100,11720,15750,8490,12120,13470.75,0.40,0,15053,12833,12476,11993,11636,11153,12235,11395,29,3630,500,7510,10,1,5732807,778,14.98,4.23,12,28.96,906.00,3207.00,41250,20240530,-67.10,7940,20241209,70.91,16340,-16.95,20250306,8200,65.49,20250203,41250,-67.10,20240530,7940,70.91,20241209,2.19,N,420570,500,28 억,,23066,N,N,0,N,00,N
20250312,141232,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,13300,1180,2,9.74,20268680760,1506668,797.70,11990,14100,11720,15750,8490,12120,13452.65,0.40,0,7561,12833,12476,11993,11636,11153,12235,11395,29,3630,500,7510,10,1,5732807,762,14.68,4.15,12,26.28,906.00,3207.00,41250,20240530,-67.76,7940,20241209,67.51,16340,-18.60,20250306,8200,62.20,20250203,41250,-67.76,20240530,7940,67.51,20241209,2.19,N,420570,500,28 억,,23066,N,N,0,N,00,N
20250312,131234,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,13530,1410,2,11.63,18439723660,1371062,725.91,11990,14100,11720,15750,8490,12120,13449.23,0.40,0,5434,12833,12476,11993,11636,11153,12235,11395,29,3630,500,7510,10,1,5732807,776,14.93,4.22,12,23.92,906.00,3207.00,41250,20240530,-67.20,7940,20241209,70.40,16340,-17.20,20250306,8200,65.00,20250203,41250,-67.20,20240530,7940,70.40,20241209,2.19,N,420570,500,28 억,,23066,N,N,0,N,00,N
20250312,121238,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,13510,1390,2,11.47,14725705760,1099968,582.38,11990,14100,11720,15750,8490,12120,13387.40,0.40,0,-7076,12833,12476,11993,11636,11153,12235,11395,29,3630,500,7510,10,1,5732807,775,14.91,4.21,12,19.19,906.00,3207.00,41250,20240530,-67.25,7940,20241209,70.15,16340,-17.32,20250306,8200,64.76,20250203,41250,-67.25,20240530,7940,70.15,20241209,2.19,N,420570,500,28 억,,23066,N,N,0,N,00,N
20250312,111228,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,13140,1020,2,8.42,4376334855,339854,179.93,11990,13370,11720,15750,8490,12120,12877.11,0.40,0,22081,12833,12476,11993,11636,11153,12235,11395,29,3630,500,7510,10,1,5732807,753,14.50,4.10,12,5.93,906.00,3207.00,41250,20240530,-68.15,7940,20241209,65.49,16340,-19.58,20250306,8200,60.24,20250203,41250,-68.15,20240530,7940,65.49,20241209,2.19,N,420570,500,28 억,,23066,N,N,0,N,00,N
20250312,101231,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,12400,280,2,2.31,1164882205,94725,50.15,11990,12700,11720,15750,8490,12120,12297.52,0.40,0,17273,12833,12476,11993,11636,11153,12235,11395,29,3630,500,7510,10,1,5732807,711,13.69,3.87,12,1.65,906.00,3207.00,41250,20240530,-69.94,7940,20241209,56.17,16340,-24.11,20250306,8200,51.22,20250203,41250,-69.94,20240530,7940,56.17,20241209,2.19,N,420570,500,28 억,,23066,N,N,0,N,00,N
20250312,091239,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,11730,-390,5,-3.22,167271810,14037,7.43,11990,12110,11730,15750,8490,12120,11916.46,0.40,0,-202,12833,12476,11993,11636,11153,12235,11395,29,3630,500,7510,10,1,5732807,672,12.95,3.66,12,0.24,906.00,3207.00,41250,20240530,-71.56,7940,20241209,47.73,16340,-28.21,20250306,8200,43.05,20250203,41250,-71.56,20240530,7940,47.73,20241209,2.19,N,420570,500,28 억,,23066,N,N,0,N,00,N
20250311,161225,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,12120,-470,5,-3.73,2227910615,185984,84.77,12180,12350,11510,16360,8820,12590,11979.03,0.58,0,-10522,13423,13006,12513,12096,11603,12760,11850,29,3770,500,7800,10,1,5732807,695,13.38,3.78,12,3.24,906.00,3207.00,41250,20240530,-70.62,7940,20241209,52.64,16340,-25.83,20250306,8200,47.80,20250203,41250,-70.62,20240530,7940,52.64,20241209,1.99,N,420570,500,28 억,,33364,N,N,0,N,00,N
20250311,151227,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,11970,-620,5,-4.92,2146650065,179264,81.70,12180,12350,11510,16360,8820,12590,11974.80,0.58,0,-11362,13423,13006,12513,12096,11603,12760,11850,29,3770,500,7800,10,1,5732807,686,13.21,3.73,12,3.13,906.00,3207.00,41250,20240530,-70.98,7940,20241209,50.76,16340,-26.74,20250306,8200,45.98,20250203,41250,-70.98,20240530,7940,50.76,20241209,1.99,N,420570,500,28 억,,33364,N,N,0,N,00,N
20250311,141231,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,11980,-610,5,-4.85,1946711345,162556,74.09,12180,12350,11510,16360,8820,12590,11975.64,0.58,0,-10677,13423,13006,12513,12096,11603,12760,11850,29,3770,500,7800,10,1,5732807,687,13.22,3.74,12,2.84,906.00,3207.00,41250,20240530,-70.96,7940,20241209,50.88,16340,-26.68,20250306,8200,46.10,20250203,41250,-70.96,20240530,7940,50.88,20241209,1.99,N,420570,500,28 억,,33364,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 20250312 161234 57 100.00 KOSDAQ 화학 N N N N N 13470 1350 2 11.14 22893448980 1699357 899.72 11990 14100 11720 15750 8490 12120 13471.82 0.40 0 20988 12833 12476 11993 11636 11153 12235 11395 29 3630 500 7510 10 1 5732807 772 14.87 4.20 12 29.64 906.00 3207.00 41250 20240530 -67.35 7940 20241209 69.65 16340 -17.56 20250306 8200 64.27 20250203 41250 -67.35 20240530 7940 69.65 20241209 2.19 N 420570 500 28 억 23066 N N 0 N 00 N
3 20250312 151238 57 100.00 KOSDAQ 화학 N N N N N 13570 1450 2 11.96 22362269730 1660062 878.92 11990 14100 11720 15750 8490 12120 13470.75 0.40 0 15053 12833 12476 11993 11636 11153 12235 11395 29 3630 500 7510 10 1 5732807 778 14.98 4.23 12 28.96 906.00 3207.00 41250 20240530 -67.10 7940 20241209 70.91 16340 -16.95 20250306 8200 65.49 20250203 41250 -67.10 20240530 7940 70.91 20241209 2.19 N 420570 500 28 억 23066 N N 0 N 00 N
4 20250312 141232 57 100.00 KOSDAQ 화학 N N N N N 13300 1180 2 9.74 20268680760 1506668 797.70 11990 14100 11720 15750 8490 12120 13452.65 0.40 0 7561 12833 12476 11993 11636 11153 12235 11395 29 3630 500 7510 10 1 5732807 762 14.68 4.15 12 26.28 906.00 3207.00 41250 20240530 -67.76 7940 20241209 67.51 16340 -18.60 20250306 8200 62.20 20250203 41250 -67.76 20240530 7940 67.51 20241209 2.19 N 420570 500 28 억 23066 N N 0 N 00 N
5 20250312 131234 57 100.00 KOSDAQ 화학 N N N N N 13530 1410 2 11.63 18439723660 1371062 725.91 11990 14100 11720 15750 8490 12120 13449.23 0.40 0 5434 12833 12476 11993 11636 11153 12235 11395 29 3630 500 7510 10 1 5732807 776 14.93 4.22 12 23.92 906.00 3207.00 41250 20240530 -67.20 7940 20241209 70.40 16340 -17.20 20250306 8200 65.00 20250203 41250 -67.20 20240530 7940 70.40 20241209 2.19 N 420570 500 28 억 23066 N N 0 N 00 N
6 20250312 121238 57 100.00 KOSDAQ 화학 N N N N N 13510 1390 2 11.47 14725705760 1099968 582.38 11990 14100 11720 15750 8490 12120 13387.40 0.40 0 -7076 12833 12476 11993 11636 11153 12235 11395 29 3630 500 7510 10 1 5732807 775 14.91 4.21 12 19.19 906.00 3207.00 41250 20240530 -67.25 7940 20241209 70.15 16340 -17.32 20250306 8200 64.76 20250203 41250 -67.25 20240530 7940 70.15 20241209 2.19 N 420570 500 28 억 23066 N N 0 N 00 N
7 20250312 111228 57 100.00 KOSDAQ 화학 N N N N N 13140 1020 2 8.42 4376334855 339854 179.93 11990 13370 11720 15750 8490 12120 12877.11 0.40 0 22081 12833 12476 11993 11636 11153 12235 11395 29 3630 500 7510 10 1 5732807 753 14.50 4.10 12 5.93 906.00 3207.00 41250 20240530 -68.15 7940 20241209 65.49 16340 -19.58 20250306 8200 60.24 20250203 41250 -68.15 20240530 7940 65.49 20241209 2.19 N 420570 500 28 억 23066 N N 0 N 00 N
8 20250312 101231 57 100.00 KOSDAQ 화학 N N N N N 12400 280 2 2.31 1164882205 94725 50.15 11990 12700 11720 15750 8490 12120 12297.52 0.40 0 17273 12833 12476 11993 11636 11153 12235 11395 29 3630 500 7510 10 1 5732807 711 13.69 3.87 12 1.65 906.00 3207.00 41250 20240530 -69.94 7940 20241209 56.17 16340 -24.11 20250306 8200 51.22 20250203 41250 -69.94 20240530 7940 56.17 20241209 2.19 N 420570 500 28 억 23066 N N 0 N 00 N
9 20250312 091239 57 100.00 KOSDAQ 화학 N N N N N 11730 -390 5 -3.22 167271810 14037 7.43 11990 12110 11730 15750 8490 12120 11916.46 0.40 0 -202 12833 12476 11993 11636 11153 12235 11395 29 3630 500 7510 10 1 5732807 672 12.95 3.66 12 0.24 906.00 3207.00 41250 20240530 -71.56 7940 20241209 47.73 16340 -28.21 20250306 8200 43.05 20250203 41250 -71.56 20240530 7940 47.73 20241209 2.19 N 420570 500 28 억 23066 N N 0 N 00 N
10 20250311 161225 57 100.00 KOSDAQ 화학 N N N N N 12120 -470 5 -3.73 2227910615 185984 84.77 12180 12350 11510 16360 8820 12590 11979.03 0.58 0 -10522 13423 13006 12513 12096 11603 12760 11850 29 3770 500 7800 10 1 5732807 695 13.38 3.78 12 3.24 906.00 3207.00 41250 20240530 -70.62 7940 20241209 52.64 16340 -25.83 20250306 8200 47.80 20250203 41250 -70.62 20240530 7940 52.64 20241209 1.99 N 420570 500 28 억 33364 N N 0 N 00 N
11 20250311 151227 57 100.00 KOSDAQ 화학 N N N N N 11970 -620 5 -4.92 2146650065 179264 81.70 12180 12350 11510 16360 8820 12590 11974.80 0.58 0 -11362 13423 13006 12513 12096 11603 12760 11850 29 3770 500 7800 10 1 5732807 686 13.21 3.73 12 3.13 906.00 3207.00 41250 20240530 -70.98 7940 20241209 50.76 16340 -26.74 20250306 8200 45.98 20250203 41250 -70.98 20240530 7940 50.76 20241209 1.99 N 420570 500 28 억 33364 N N 0 N 00 N
12 20250311 141231 57 100.00 KOSDAQ 화학 N N N N N 11980 -610 5 -4.85 1946711345 162556 74.09 12180 12350 11510 16360 8820 12590 11975.64 0.58 0 -10677 13423 13006 12513 12096 11603 12760 11850 29 3770 500 7800 10 1 5732807 687 13.22 3.74 12 2.84 906.00 3207.00 41250 20240530 -70.96 7940 20241209 50.88 16340 -26.68 20250306 8200 46.10 20250203 41250 -70.96 20240530 7940 50.88 20241209 1.99 N 420570 500 28 억 33364 N N 0 N 00 N