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

Update 2025-03-18 2979 top30,price

Browse Source
This commit is contained in:
ened
2025-03-18 18:11:59 +09:00
parent 5220df7c6a
commit 3331b58223
2979 changed files with 32083 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
20250318,161254,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,13210,260,2,2.01,1589312625,121002,135.45,12880,13400,12810,16830,9070,12950,13134.19,0.41,0,-18,13443,13196,12753,12506,12063,13320,12630,29,3880,500,8020,10,1,5732807,757,14.58,4.12,12,2.11,906.00,3207.00,41250,20240530,-67.98,7940,20241209,66.37,16340,-19.16,20250306,8200,61.10,20250203,41250,-67.98,20240530,7940,66.37,20241209,1.96,N,420570,500,28 억,,23339,N,N,0,N,00,N
20250318,151300,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,13140,190,2,1.47,1499588535,114192,127.82,12880,13400,12810,16830,9070,12950,13132.17,0.41,0,566,13443,13196,12753,12506,12063,13320,12630,29,3880,500,8020,10,1,5732807,753,14.50,4.10,12,1.99,906.00,3207.00,41250,20240530,-68.15,7940,20241209,65.49,16340,-19.58,20250306,8200,60.24,20250203,41250,-68.15,20240530,7940,65.49,20241209,1.96,N,420570,500,28 억,,23339,N,N,0,N,00,N
20250318,141257,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,13170,220,2,1.70,1078895805,82426,92.27,12880,13310,12810,16830,9070,12950,13089.27,0.41,0,1539,13443,13196,12753,12506,12063,13320,12630,29,3880,500,8020,10,1,5732807,755,14.54,4.11,12,1.44,906.00,3207.00,41250,20240530,-68.07,7940,20241209,65.87,16340,-19.40,20250306,8200,60.61,20250203,41250,-68.07,20240530,7940,65.87,20241209,1.96,N,420570,500,28 억,,23339,N,N,0,N,00,N
20250318,131257,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,13140,190,2,1.47,1000549435,76485,85.61,12880,13310,12810,16830,9070,12950,13081.64,0.41,0,869,13443,13196,12753,12506,12063,13320,12630,29,3880,500,8020,10,1,5732807,753,14.50,4.10,12,1.33,906.00,3207.00,41250,20240530,-68.15,7940,20241209,65.49,16340,-19.58,20250306,8200,60.24,20250203,41250,-68.15,20240530,7940,65.49,20241209,1.96,N,420570,500,28 억,,23339,N,N,0,N,00,N
20250318,121259,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,13170,220,2,1.70,771768330,59176,66.24,12880,13220,12810,16830,9070,12950,13041.91,0.41,0,-236,13443,13196,12753,12506,12063,13320,12630,29,3880,500,8020,10,1,5732807,755,14.54,4.11,12,1.03,906.00,3207.00,41250,20240530,-68.07,7940,20241209,65.87,16340,-19.40,20250306,8200,60.61,20250203,41250,-68.07,20240530,7940,65.87,20241209,1.96,N,420570,500,28 억,,23339,N,N,0,N,00,N
20250318,111257,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,13160,210,2,1.62,642920250,49353,55.24,12880,13220,12810,16830,9070,12950,13026.97,0.41,0,1016,13443,13196,12753,12506,12063,13320,12630,29,3880,500,8020,10,1,5732807,754,14.53,4.10,12,0.86,906.00,3207.00,41250,20240530,-68.10,7940,20241209,65.74,16340,-19.46,20250306,8200,60.49,20250203,41250,-68.10,20240530,7940,65.74,20241209,1.96,N,420570,500,28 억,,23339,N,N,0,N,00,N
20250318,101300,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,12920,-30,5,-0.23,331798580,25583,28.64,12880,13140,12810,16830,9070,12950,12969.49,0.41,0,-1991,13443,13196,12753,12506,12063,13320,12630,29,3880,500,8020,10,1,5732807,741,14.26,4.03,12,0.45,906.00,3207.00,41250,20240530,-68.68,7940,20241209,62.72,16340,-20.93,20250306,8200,57.56,20250203,41250,-68.68,20240530,7940,62.72,20241209,1.96,N,420570,500,28 억,,23339,N,N,0,N,00,N
20250318,091302,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,12980,30,2,0.23,56290770,4358,4.88,12880,13060,12810,16830,9070,12950,12916.65,0.41,0,-126,13443,13196,12753,12506,12063,13320,12630,29,3880,500,8020,10,1,5732807,744,14.33,4.05,12,0.08,906.00,3207.00,41250,20240530,-68.53,7940,20241209,63.48,16340,-20.56,20250306,8200,58.29,20250203,41250,-68.53,20240530,7940,63.48,20241209,1.96,N,420570,500,28 억,,23339,N,N,0,N,00,N
20250317,161254,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,12950,290,2,2.29,1096894985,86330,41.96,12780,13000,12310,16450,8870,12660,12705.00,0.65,0,-13726,14266,13462,13006,12202,11746,13235,11975,29,3790,500,7840,10,1,5732807,742,14.29,4.04,12,1.51,906.00,3207.00,41250,20240530,-68.61,7940,20241209,63.10,16340,-20.75,20250306,8200,57.93,20250203,41250,-68.61,20240530,7940,63.10,20241209,1.77,N,420570,500,28 억,,37275,N,N,0,N,00,N
20250317,151253,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,12690,30,2,0.24,976960465,77033,37.44,12780,13000,12310,16450,8870,12660,12682.42,0.65,0,-13537,14266,13462,13006,12202,11746,13235,11975,29,3790,500,7840,10,1,5732807,727,14.01,3.96,12,1.34,906.00,3207.00,41250,20240530,-69.24,7940,20241209,59.82,16340,-22.34,20250306,8200,54.76,20250203,41250,-69.24,20240530,7940,59.82,20241209,1.77,N,420570,500,28 억,,37275,N,N,0,N,00,N
20250317,141255,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,12730,70,2,0.55,891047390,70243,34.14,12780,13000,12310,16450,8870,12660,12685.28,0.65,0,-13452,14266,13462,13006,12202,11746,13235,11975,29,3790,500,7840,10,1,5732807,730,14.05,3.97,12,1.23,906.00,3207.00,41250,20240530,-69.14,7940,20241209,60.33,16340,-22.09,20250306,8200,55.24,20250203,41250,-69.14,20240530,7940,60.33,20241209,1.77,N,420570,500,28 억,,37275,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 20250318 161254 57 100.00 KOSDAQ 화학 N N N N N 13210 260 2 2.01 1589312625 121002 135.45 12880 13400 12810 16830 9070 12950 13134.19 0.41 0 -18 13443 13196 12753 12506 12063 13320 12630 29 3880 500 8020 10 1 5732807 757 14.58 4.12 12 2.11 906.00 3207.00 41250 20240530 -67.98 7940 20241209 66.37 16340 -19.16 20250306 8200 61.10 20250203 41250 -67.98 20240530 7940 66.37 20241209 1.96 N 420570 500 28 억 23339 N N 0 N 00 N
3 20250318 151300 57 100.00 KOSDAQ 화학 N N N N N 13140 190 2 1.47 1499588535 114192 127.82 12880 13400 12810 16830 9070 12950 13132.17 0.41 0 566 13443 13196 12753 12506 12063 13320 12630 29 3880 500 8020 10 1 5732807 753 14.50 4.10 12 1.99 906.00 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 1.96 N 420570 500 28 억 23339 N N 0 N 00 N
4 20250318 141257 57 100.00 KOSDAQ 화학 N N N N N 13170 220 2 1.70 1078895805 82426 92.27 12880 13310 12810 16830 9070 12950 13089.27 0.41 0 1539 13443 13196 12753 12506 12063 13320 12630 29 3880 500 8020 10 1 5732807 755 14.54 4.11 12 1.44 906.00 3207.00 41250 20240530 -68.07 7940 20241209 65.87 16340 -19.40 20250306 8200 60.61 20250203 41250 -68.07 20240530 7940 65.87 20241209 1.96 N 420570 500 28 억 23339 N N 0 N 00 N
5 20250318 131257 57 100.00 KOSDAQ 화학 N N N N N 13140 190 2 1.47 1000549435 76485 85.61 12880 13310 12810 16830 9070 12950 13081.64 0.41 0 869 13443 13196 12753 12506 12063 13320 12630 29 3880 500 8020 10 1 5732807 753 14.50 4.10 12 1.33 906.00 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 1.96 N 420570 500 28 억 23339 N N 0 N 00 N
6 20250318 121259 57 100.00 KOSDAQ 화학 N N N N N 13170 220 2 1.70 771768330 59176 66.24 12880 13220 12810 16830 9070 12950 13041.91 0.41 0 -236 13443 13196 12753 12506 12063 13320 12630 29 3880 500 8020 10 1 5732807 755 14.54 4.11 12 1.03 906.00 3207.00 41250 20240530 -68.07 7940 20241209 65.87 16340 -19.40 20250306 8200 60.61 20250203 41250 -68.07 20240530 7940 65.87 20241209 1.96 N 420570 500 28 억 23339 N N 0 N 00 N
7 20250318 111257 57 100.00 KOSDAQ 화학 N N N N N 13160 210 2 1.62 642920250 49353 55.24 12880 13220 12810 16830 9070 12950 13026.97 0.41 0 1016 13443 13196 12753 12506 12063 13320 12630 29 3880 500 8020 10 1 5732807 754 14.53 4.10 12 0.86 906.00 3207.00 41250 20240530 -68.10 7940 20241209 65.74 16340 -19.46 20250306 8200 60.49 20250203 41250 -68.10 20240530 7940 65.74 20241209 1.96 N 420570 500 28 억 23339 N N 0 N 00 N
8 20250318 101300 57 100.00 KOSDAQ 화학 N N N N N 12920 -30 5 -0.23 331798580 25583 28.64 12880 13140 12810 16830 9070 12950 12969.49 0.41 0 -1991 13443 13196 12753 12506 12063 13320 12630 29 3880 500 8020 10 1 5732807 741 14.26 4.03 12 0.45 906.00 3207.00 41250 20240530 -68.68 7940 20241209 62.72 16340 -20.93 20250306 8200 57.56 20250203 41250 -68.68 20240530 7940 62.72 20241209 1.96 N 420570 500 28 억 23339 N N 0 N 00 N
9 20250318 091302 57 100.00 KOSDAQ 화학 N N N N N 12980 30 2 0.23 56290770 4358 4.88 12880 13060 12810 16830 9070 12950 12916.65 0.41 0 -126 13443 13196 12753 12506 12063 13320 12630 29 3880 500 8020 10 1 5732807 744 14.33 4.05 12 0.08 906.00 3207.00 41250 20240530 -68.53 7940 20241209 63.48 16340 -20.56 20250306 8200 58.29 20250203 41250 -68.53 20240530 7940 63.48 20241209 1.96 N 420570 500 28 억 23339 N N 0 N 00 N
10 20250317 161254 57 100.00 KOSDAQ 화학 N N N N N 12950 290 2 2.29 1096894985 86330 41.96 12780 13000 12310 16450 8870 12660 12705.00 0.65 0 -13726 14266 13462 13006 12202 11746 13235 11975 29 3790 500 7840 10 1 5732807 742 14.29 4.04 12 1.51 906.00 3207.00 41250 20240530 -68.61 7940 20241209 63.10 16340 -20.75 20250306 8200 57.93 20250203 41250 -68.61 20240530 7940 63.10 20241209 1.77 N 420570 500 28 억 37275 N N 0 N 00 N
11 20250317 151253 57 100.00 KOSDAQ 화학 N N N N N 12690 30 2 0.24 976960465 77033 37.44 12780 13000 12310 16450 8870 12660 12682.42 0.65 0 -13537 14266 13462 13006 12202 11746 13235 11975 29 3790 500 7840 10 1 5732807 727 14.01 3.96 12 1.34 906.00 3207.00 41250 20240530 -69.24 7940 20241209 59.82 16340 -22.34 20250306 8200 54.76 20250203 41250 -69.24 20240530 7940 59.82 20241209 1.77 N 420570 500 28 억 37275 N N 0 N 00 N
12 20250317 141255 57 100.00 KOSDAQ 화학 N N N N N 12730 70 2 0.55 891047390 70243 34.14 12780 13000 12310 16450 8870 12660 12685.28 0.65 0 -13452 14266 13462 13006 12202 11746 13235 11975 29 3790 500 7840 10 1 5732807 730 14.05 3.97 12 1.23 906.00 3207.00 41250 20240530 -69.14 7940 20241209 60.33 16340 -22.09 20250306 8200 55.24 20250203 41250 -69.14 20240530 7940 60.33 20241209 1.77 N 420570 500 28 억 37275 N N 0 N 00 N