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

Update 2025-03-06 2977 top30,price

Browse Source
This commit is contained in:
ened
2025-03-06 18:11:45 +09:00
parent f315407e90
commit bf9eeb39e8
2977 changed files with 32064 additions and 2736 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
20250306,161209,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,14090,1520,2,12.09,61025101075,4103399,793.38,12730,16340,12590,16340,8800,12570,14872.94,0.57,0,13889,13776,13172,12766,12162,11756,13075,12065,29,3770,500,7790,10,1,5732807,808,15.55,4.39,12,71.58,906.00,3207.00,41250,20240530,-65.84,7940,20241209,77.46,16340,-13.77,20250306,8200,71.83,20250203,41250,-65.84,20240530,7940,77.46,20241209,1.73,N,420570,500,28 억,,32508,N,N,0,N,00,N
20250306,151210,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,14570,2000,2,15.91,59578510670,4001254,773.63,12730,16340,12590,16340,8800,12570,14889.96,0.57,0,10455,13776,13172,12766,12162,11756,13075,12065,29,3770,500,7790,10,1,5732807,835,16.08,4.54,12,69.80,906.00,3207.00,41250,20240530,-64.68,7940,20241209,83.50,16340,-10.83,20250306,8200,77.68,20250203,41250,-64.68,20240530,7940,83.50,20241209,1.73,N,420570,500,28 억,,32508,N,N,0,N,00,N
20250306,141209,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,14990,2420,2,19.25,48612434265,3281611,634.49,12730,16340,12590,16340,8800,12570,14813.59,0.57,0,-6468,13776,13172,12766,12162,11756,13075,12065,29,3770,500,7790,10,1,5732807,859,16.55,4.67,12,57.24,906.00,3207.00,41250,20240530,-63.66,7940,20241209,88.79,16340,-8.26,20250306,8200,82.80,20250203,41250,-63.66,20240530,7940,88.79,20241209,1.73,N,420570,500,28 억,,32508,N,N,0,N,00,N
20250306,131209,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,15340,2770,2,22.04,43441901640,2944344,569.28,12730,16340,12590,16340,8800,12570,14754.36,0.57,0,-9186,13776,13172,12766,12162,11756,13075,12065,29,3770,500,7790,10,1,5732807,879,16.93,4.78,12,51.36,906.00,3207.00,41250,20240530,-62.81,7940,20241209,93.20,16340,-6.12,20250306,8200,87.07,20250203,41250,-62.81,20240530,7940,93.20,20241209,1.73,N,420570,500,28 억,,32508,N,N,0,N,00,N
20250306,121208,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,15980,3410,2,27.13,36612478070,2504735,484.28,12730,16340,12590,16340,8800,12570,14617.31,0.57,0,-12682,13776,13172,12766,12162,11756,13075,12065,29,3770,500,7790,10,1,5732807,916,17.64,4.98,12,43.69,906.00,3207.00,41250,20240530,-61.26,7940,20241209,101.26,16340,-2.20,20250306,8200,94.88,20250203,41250,-61.26,20240530,7940,101.26,20241209,1.73,N,420570,500,28 억,,32508,N,N,0,N,00,N
20250306,111205,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,13930,1360,2,10.82,13859203085,995587,192.49,12730,14940,12590,16340,8800,12570,13920.63,0.57,0,-18253,13776,13172,12766,12162,11756,13075,12065,29,3770,500,7790,10,1,5732807,799,15.38,4.34,12,17.37,906.00,3207.00,41250,20240530,-66.23,7940,20241209,75.44,14940,-6.76,20250306,8200,69.88,20250203,41250,-66.23,20240530,7940,75.44,20241209,1.73,N,420570,500,28 억,,32508,N,N,0,N,00,N
20250306,101207,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,12730,160,2,1.27,1203964935,93965,18.17,12730,13160,12590,16340,8800,12570,12812.91,0.57,0,-5427,13776,13172,12766,12162,11756,13075,12065,29,3770,500,7790,10,1,5732807,730,14.05,3.97,12,1.64,906.00,3207.00,41250,20240530,-69.14,7940,20241209,60.33,13450,-5.35,20250304,8200,55.24,20250203,41250,-69.14,20240530,7940,60.33,20241209,1.73,N,420570,500,28 억,,32508,N,N,0,N,00,N
20250306,091212,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,12900,330,2,2.63,532637015,41228,7.97,12730,13160,12700,16340,8800,12570,12919.30,0.57,0,1233,13776,13172,12766,12162,11756,13075,12065,29,3770,500,7790,10,1,5732807,740,14.24,4.02,12,0.72,906.00,3207.00,41250,20240530,-68.73,7940,20241209,62.47,13450,-4.09,20250304,8200,57.32,20250203,41250,-68.73,20240530,7940,62.47,20241209,1.73,N,420570,500,28 억,,32508,N,N,0,N,00,N
20250305,161152,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,12570,0,3,0.00,6554649220,512717,20.39,12570,13370,12360,16340,8800,12570,12784.19,0.29,0,18360,14696,13632,12386,11322,10076,14165,11855,29,3770,500,7790,10,1,5732807,721,13.87,3.92,12,8.94,906.00,3207.00,41250,20240530,-69.53,7940,20241209,58.31,13450,-6.54,20250304,8200,53.29,20250203,41250,-69.53,20240530,7940,58.31,20241209,1.03,N,420570,500,28 억,,16637,N,N,0,N,00,N
20250305,151159,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,12650,80,2,0.64,6393751900,499944,19.88,12570,13370,12360,16340,8800,12570,12788.98,0.29,0,19088,14696,13632,12386,11322,10076,14165,11855,29,3770,500,7790,10,1,5732807,725,13.96,3.94,12,8.72,906.00,3207.00,41250,20240530,-69.33,7940,20241209,59.32,13450,-5.95,20250304,8200,54.27,20250203,41250,-69.33,20240530,7940,59.32,20241209,1.03,N,420570,500,28 억,,16637,N,N,0,N,00,N
20250305,141159,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,12820,250,2,1.99,6011766810,469795,18.69,12570,13370,12360,16340,8800,12570,12796.63,0.29,0,22715,14696,13632,12386,11322,10076,14165,11855,29,3770,500,7790,10,1,5732807,735,14.15,4.00,12,8.19,906.00,3207.00,41250,20240530,-68.92,7940,20241209,61.46,13450,-4.68,20250304,8200,56.34,20250203,41250,-68.92,20240530,7940,61.46,20241209,1.03,N,420570,500,28 억,,16637,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 20250306 161209 57 100.00 KOSDAQ 화학 N N N N N 14090 1520 2 12.09 61025101075 4103399 793.38 12730 16340 12590 16340 8800 12570 14872.94 0.57 0 13889 13776 13172 12766 12162 11756 13075 12065 29 3770 500 7790 10 1 5732807 808 15.55 4.39 12 71.58 906.00 3207.00 41250 20240530 -65.84 7940 20241209 77.46 16340 -13.77 20250306 8200 71.83 20250203 41250 -65.84 20240530 7940 77.46 20241209 1.73 N 420570 500 28 억 32508 N N 0 N 00 N
3 20250306 151210 57 100.00 KOSDAQ 화학 N N N N N 14570 2000 2 15.91 59578510670 4001254 773.63 12730 16340 12590 16340 8800 12570 14889.96 0.57 0 10455 13776 13172 12766 12162 11756 13075 12065 29 3770 500 7790 10 1 5732807 835 16.08 4.54 12 69.80 906.00 3207.00 41250 20240530 -64.68 7940 20241209 83.50 16340 -10.83 20250306 8200 77.68 20250203 41250 -64.68 20240530 7940 83.50 20241209 1.73 N 420570 500 28 억 32508 N N 0 N 00 N
4 20250306 141209 57 100.00 KOSDAQ 화학 N N N N N 14990 2420 2 19.25 48612434265 3281611 634.49 12730 16340 12590 16340 8800 12570 14813.59 0.57 0 -6468 13776 13172 12766 12162 11756 13075 12065 29 3770 500 7790 10 1 5732807 859 16.55 4.67 12 57.24 906.00 3207.00 41250 20240530 -63.66 7940 20241209 88.79 16340 -8.26 20250306 8200 82.80 20250203 41250 -63.66 20240530 7940 88.79 20241209 1.73 N 420570 500 28 억 32508 N N 0 N 00 N
5 20250306 131209 57 100.00 KOSDAQ 화학 N N N N N 15340 2770 2 22.04 43441901640 2944344 569.28 12730 16340 12590 16340 8800 12570 14754.36 0.57 0 -9186 13776 13172 12766 12162 11756 13075 12065 29 3770 500 7790 10 1 5732807 879 16.93 4.78 12 51.36 906.00 3207.00 41250 20240530 -62.81 7940 20241209 93.20 16340 -6.12 20250306 8200 87.07 20250203 41250 -62.81 20240530 7940 93.20 20241209 1.73 N 420570 500 28 억 32508 N N 0 N 00 N
6 20250306 121208 57 100.00 KOSDAQ 화학 N N N N N 15980 3410 2 27.13 36612478070 2504735 484.28 12730 16340 12590 16340 8800 12570 14617.31 0.57 0 -12682 13776 13172 12766 12162 11756 13075 12065 29 3770 500 7790 10 1 5732807 916 17.64 4.98 12 43.69 906.00 3207.00 41250 20240530 -61.26 7940 20241209 101.26 16340 -2.20 20250306 8200 94.88 20250203 41250 -61.26 20240530 7940 101.26 20241209 1.73 N 420570 500 28 억 32508 N N 0 N 00 N
7 20250306 111205 57 100.00 KOSDAQ 화학 N N N N N 13930 1360 2 10.82 13859203085 995587 192.49 12730 14940 12590 16340 8800 12570 13920.63 0.57 0 -18253 13776 13172 12766 12162 11756 13075 12065 29 3770 500 7790 10 1 5732807 799 15.38 4.34 12 17.37 906.00 3207.00 41250 20240530 -66.23 7940 20241209 75.44 14940 -6.76 20250306 8200 69.88 20250203 41250 -66.23 20240530 7940 75.44 20241209 1.73 N 420570 500 28 억 32508 N N 0 N 00 N
8 20250306 101207 57 100.00 KOSDAQ 화학 N N N N N 12730 160 2 1.27 1203964935 93965 18.17 12730 13160 12590 16340 8800 12570 12812.91 0.57 0 -5427 13776 13172 12766 12162 11756 13075 12065 29 3770 500 7790 10 1 5732807 730 14.05 3.97 12 1.64 906.00 3207.00 41250 20240530 -69.14 7940 20241209 60.33 13450 -5.35 20250304 8200 55.24 20250203 41250 -69.14 20240530 7940 60.33 20241209 1.73 N 420570 500 28 억 32508 N N 0 N 00 N
9 20250306 091212 57 100.00 KOSDAQ 화학 N N N N N 12900 330 2 2.63 532637015 41228 7.97 12730 13160 12700 16340 8800 12570 12919.30 0.57 0 1233 13776 13172 12766 12162 11756 13075 12065 29 3770 500 7790 10 1 5732807 740 14.24 4.02 12 0.72 906.00 3207.00 41250 20240530 -68.73 7940 20241209 62.47 13450 -4.09 20250304 8200 57.32 20250203 41250 -68.73 20240530 7940 62.47 20241209 1.73 N 420570 500 28 억 32508 N N 0 N 00 N
10 20250305 161152 57 100.00 KOSDAQ 화학 N N N N N 12570 0 3 0.00 6554649220 512717 20.39 12570 13370 12360 16340 8800 12570 12784.19 0.29 0 18360 14696 13632 12386 11322 10076 14165 11855 29 3770 500 7790 10 1 5732807 721 13.87 3.92 12 8.94 906.00 3207.00 41250 20240530 -69.53 7940 20241209 58.31 13450 -6.54 20250304 8200 53.29 20250203 41250 -69.53 20240530 7940 58.31 20241209 1.03 N 420570 500 28 억 16637 N N 0 N 00 N
11 20250305 151159 57 100.00 KOSDAQ 화학 N N N N N 12650 80 2 0.64 6393751900 499944 19.88 12570 13370 12360 16340 8800 12570 12788.98 0.29 0 19088 14696 13632 12386 11322 10076 14165 11855 29 3770 500 7790 10 1 5732807 725 13.96 3.94 12 8.72 906.00 3207.00 41250 20240530 -69.33 7940 20241209 59.32 13450 -5.95 20250304 8200 54.27 20250203 41250 -69.33 20240530 7940 59.32 20241209 1.03 N 420570 500 28 억 16637 N N 0 N 00 N
12 20250305 141159 57 100.00 KOSDAQ 화학 N N N N N 12820 250 2 1.99 6011766810 469795 18.69 12570 13370 12360 16340 8800 12570 12796.63 0.29 0 22715 14696 13632 12386 11322 10076 14165 11855 29 3770 500 7790 10 1 5732807 735 14.15 4.00 12 8.19 906.00 3207.00 41250 20240530 -68.92 7940 20241209 61.46 13450 -4.68 20250304 8200 56.34 20250203 41250 -68.92 20240530 7940 61.46 20241209 1.03 N 420570 500 28 억 16637 N N 0 N 00 N