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

Update 2025-03-17 2978 top30,price

Browse Source
This commit is contained in:
ened
2025-03-17 18:11:56 +09:00
parent 15c646ed1e
commit 74a2a8ba94
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
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
20250317,131254,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,12750,90,2,0.71,625240170,49365,24.00,12780,13000,12310,16450,8870,12660,12665.68,0.65,0,-12383,14266,13462,13006,12202,11746,13235,11975,29,3790,500,7840,10,1,5732807,731,14.07,3.98,12,0.86,906.00,3207.00,41250,20240530,-69.09,7940,20241209,60.58,16340,-21.97,20250306,8200,55.49,20250203,41250,-69.09,20240530,7940,60.58,20241209,1.77,N,420570,500,28 억,,37275,N,N,0,N,00,N
20250317,121253,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,12620,-40,5,-0.32,605302440,47791,23.23,12780,13000,12310,16450,8870,12660,12665.64,0.65,0,-12118,14266,13462,13006,12202,11746,13235,11975,29,3790,500,7840,10,1,5732807,723,13.93,3.94,12,0.83,906.00,3207.00,41250,20240530,-69.41,7940,20241209,58.94,16340,-22.77,20250306,8200,53.90,20250203,41250,-69.41,20240530,7940,58.94,20241209,1.77,N,420570,500,28 억,,37275,N,N,0,N,00,N
20250317,111252,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,12800,140,2,1.11,547984610,43276,21.04,12780,13000,12310,16450,8870,12660,12662.56,0.65,0,-10804,14266,13462,13006,12202,11746,13235,11975,29,3790,500,7840,10,1,5732807,734,14.13,3.99,12,0.75,906.00,3207.00,41250,20240530,-68.97,7940,20241209,61.21,16340,-21.66,20250306,8200,56.10,20250203,41250,-68.97,20240530,7940,61.21,20241209,1.77,N,420570,500,28 억,,37275,N,N,0,N,00,N
20250317,101251,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,12800,140,2,1.11,434827470,34402,16.72,12780,13000,12310,16450,8870,12660,12639.48,0.65,0,-8140,14266,13462,13006,12202,11746,13235,11975,29,3790,500,7840,10,1,5732807,734,14.13,3.99,12,0.60,906.00,3207.00,41250,20240530,-68.97,7940,20241209,61.21,16340,-21.66,20250306,8200,56.10,20250203,41250,-68.97,20240530,7940,61.21,20241209,1.77,N,420570,500,28 억,,37275,N,N,0,N,00,N
20250317,091255,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,12400,-260,5,-2.05,186870900,14928,7.26,12780,12780,12310,16450,8870,12660,12516.24,0.65,0,-3268,14266,13462,13006,12202,11746,13235,11975,29,3790,500,7840,10,1,5732807,711,13.69,3.87,12,0.26,906.00,3207.00,41250,20240530,-69.94,7940,20241209,56.17,16340,-24.11,20250306,8200,51.22,20250203,41250,-69.94,20240530,7940,56.17,20241209,1.77,N,420570,500,28 억,,37275,N,N,0,N,00,N
20250314,161247,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,12660,-140,5,-1.09,2679674490,203144,102.73,12720,13810,12550,16640,8960,12800,13192.13,0.59,0,3972,13773,13286,13033,12546,12293,13160,12420,29,3840,500,7930,10,1,5732807,726,13.97,3.95,12,3.54,906.00,3207.00,41250,20240530,-69.31,7940,20241209,59.45,16340,-22.52,20250306,8200,54.39,20250203,41250,-69.31,20240530,7940,59.45,20241209,2.35,N,420570,500,28 억,,33840,N,N,0,N,00,N
20250314,151257,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,12730,-70,5,-0.55,2550710120,192987,97.59,12720,13810,12550,16640,8960,12800,13218.13,0.59,0,2086,13773,13286,13033,12546,12293,13160,12420,29,3840,500,7930,10,1,5732807,730,14.05,3.97,12,3.37,906.00,3207.00,41250,20240530,-69.14,7940,20241209,60.33,16340,-22.09,20250306,8200,55.24,20250203,41250,-69.14,20240530,7940,60.33,20241209,2.35,N,420570,500,28 억,,33840,N,N,0,N,00,N
20250314,141250,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,12820,20,2,0.16,2319901665,174811,88.40,12720,13810,12720,16640,8960,12800,13272.32,0.59,0,-1241,13773,13286,13033,12546,12293,13160,12420,29,3840,500,7930,10,1,5732807,735,14.15,4.00,12,3.05,906.00,3207.00,41250,20240530,-68.92,7940,20241209,61.46,16340,-21.54,20250306,8200,56.34,20250203,41250,-68.92,20240530,7940,61.46,20241209,2.35,N,420570,500,28 억,,33840,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 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
3 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
4 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
5 20250317 131254 57 100.00 KOSDAQ 화학 N N N N N 12750 90 2 0.71 625240170 49365 24.00 12780 13000 12310 16450 8870 12660 12665.68 0.65 0 -12383 14266 13462 13006 12202 11746 13235 11975 29 3790 500 7840 10 1 5732807 731 14.07 3.98 12 0.86 906.00 3207.00 41250 20240530 -69.09 7940 20241209 60.58 16340 -21.97 20250306 8200 55.49 20250203 41250 -69.09 20240530 7940 60.58 20241209 1.77 N 420570 500 28 억 37275 N N 0 N 00 N
6 20250317 121253 57 100.00 KOSDAQ 화학 N N N N N 12620 -40 5 -0.32 605302440 47791 23.23 12780 13000 12310 16450 8870 12660 12665.64 0.65 0 -12118 14266 13462 13006 12202 11746 13235 11975 29 3790 500 7840 10 1 5732807 723 13.93 3.94 12 0.83 906.00 3207.00 41250 20240530 -69.41 7940 20241209 58.94 16340 -22.77 20250306 8200 53.90 20250203 41250 -69.41 20240530 7940 58.94 20241209 1.77 N 420570 500 28 억 37275 N N 0 N 00 N
7 20250317 111252 57 100.00 KOSDAQ 화학 N N N N N 12800 140 2 1.11 547984610 43276 21.04 12780 13000 12310 16450 8870 12660 12662.56 0.65 0 -10804 14266 13462 13006 12202 11746 13235 11975 29 3790 500 7840 10 1 5732807 734 14.13 3.99 12 0.75 906.00 3207.00 41250 20240530 -68.97 7940 20241209 61.21 16340 -21.66 20250306 8200 56.10 20250203 41250 -68.97 20240530 7940 61.21 20241209 1.77 N 420570 500 28 억 37275 N N 0 N 00 N
8 20250317 101251 57 100.00 KOSDAQ 화학 N N N N N 12800 140 2 1.11 434827470 34402 16.72 12780 13000 12310 16450 8870 12660 12639.48 0.65 0 -8140 14266 13462 13006 12202 11746 13235 11975 29 3790 500 7840 10 1 5732807 734 14.13 3.99 12 0.60 906.00 3207.00 41250 20240530 -68.97 7940 20241209 61.21 16340 -21.66 20250306 8200 56.10 20250203 41250 -68.97 20240530 7940 61.21 20241209 1.77 N 420570 500 28 억 37275 N N 0 N 00 N
9 20250317 091255 57 100.00 KOSDAQ 화학 N N N N N 12400 -260 5 -2.05 186870900 14928 7.26 12780 12780 12310 16450 8870 12660 12516.24 0.65 0 -3268 14266 13462 13006 12202 11746 13235 11975 29 3790 500 7840 10 1 5732807 711 13.69 3.87 12 0.26 906.00 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 1.77 N 420570 500 28 억 37275 N N 0 N 00 N
10 20250314 161247 57 100.00 KOSDAQ 화학 N N N N N 12660 -140 5 -1.09 2679674490 203144 102.73 12720 13810 12550 16640 8960 12800 13192.13 0.59 0 3972 13773 13286 13033 12546 12293 13160 12420 29 3840 500 7930 10 1 5732807 726 13.97 3.95 12 3.54 906.00 3207.00 41250 20240530 -69.31 7940 20241209 59.45 16340 -22.52 20250306 8200 54.39 20250203 41250 -69.31 20240530 7940 59.45 20241209 2.35 N 420570 500 28 억 33840 N N 0 N 00 N
11 20250314 151257 57 100.00 KOSDAQ 화학 N N N N N 12730 -70 5 -0.55 2550710120 192987 97.59 12720 13810 12550 16640 8960 12800 13218.13 0.59 0 2086 13773 13286 13033 12546 12293 13160 12420 29 3840 500 7930 10 1 5732807 730 14.05 3.97 12 3.37 906.00 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 2.35 N 420570 500 28 억 33840 N N 0 N 00 N
12 20250314 141250 57 100.00 KOSDAQ 화학 N N N N N 12820 20 2 0.16 2319901665 174811 88.40 12720 13810 12720 16640 8960 12800 13272.32 0.59 0 -1241 13773 13286 13033 12546 12293 13160 12420 29 3840 500 7930 10 1 5732807 735 14.15 4.00 12 3.05 906.00 3207.00 41250 20240530 -68.92 7940 20241209 61.46 16340 -21.54 20250306 8200 56.34 20250203 41250 -68.92 20240530 7940 61.46 20241209 2.35 N 420570 500 28 억 33840 N N 0 N 00 N