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

Update 2025-03-13 2979 top30,price

Browse Source
This commit is contained in:
ened
2025-03-13 18:11:53 +09:00
parent 872b2d58d1
commit d34c2f2a5f
2979 changed files with 32097 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
20250313,161240,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,12800,-670,5,-4.97,2573077195,196476,11.47,13470,13520,12780,17510,9430,13470,13095.01,0.78,0,-12206,15476,14472,13096,12092,10716,14975,12595,29,4040,500,8350,10,1,5732807,734,14.13,3.99,12,3.43,906.00,3207.00,41250,20240530,-68.97,7940,20241209,61.21,16340,-21.66,20250306,8200,56.10,20250203,41250,-68.97,20240530,7940,61.21,20241209,2.04,N,420570,500,28 억,,44963,N,N,0,N,00,N
20250313,151241,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,12940,-530,5,-3.93,2429515525,185321,10.82,13470,13520,12780,17510,9430,13470,13107.69,0.78,0,-12307,15476,14472,13096,12092,10716,14975,12595,29,4040,500,8350,10,1,5732807,742,14.28,4.03,12,3.23,906.00,3207.00,41250,20240530,-68.63,7940,20241209,62.97,16340,-20.81,20250306,8200,57.80,20250203,41250,-68.63,20240530,7940,62.97,20241209,2.04,N,420570,500,28 억,,44963,N,N,0,N,00,N
20250313,141242,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,13010,-460,5,-3.41,2127330435,162060,9.46,13470,13520,12780,17510,9430,13470,13124.54,0.78,0,-7339,15476,14472,13096,12092,10716,14975,12595,29,4040,500,8350,10,1,5732807,746,14.36,4.06,12,2.83,906.00,3207.00,41250,20240530,-68.46,7940,20241209,63.85,16340,-20.38,20250306,8200,58.66,20250203,41250,-68.46,20240530,7940,63.85,20241209,2.04,N,420570,500,28 억,,44963,N,N,0,N,00,N
20250313,131241,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,12910,-560,5,-4.16,1942702055,147867,8.63,13470,13520,12780,17510,9430,13470,13135.76,0.78,0,-6437,15476,14472,13096,12092,10716,14975,12595,29,4040,500,8350,10,1,5732807,740,14.25,4.03,12,2.58,906.00,3207.00,41250,20240530,-68.70,7940,20241209,62.59,16340,-20.99,20250306,8200,57.44,20250203,41250,-68.70,20240530,7940,62.59,20241209,2.04,N,420570,500,28 억,,44963,N,N,0,N,00,N
20250313,121241,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,12950,-520,5,-3.86,1779666320,135216,7.89,13470,13520,12870,17510,9430,13470,13159.21,0.78,0,-5431,15476,14472,13096,12092,10716,14975,12595,29,4040,500,8350,10,1,5732807,742,14.29,4.04,12,2.36,906.00,3207.00,41250,20240530,-68.61,7940,20241209,63.10,16340,-20.75,20250306,8200,57.93,20250203,41250,-68.61,20240530,7940,63.10,20241209,2.04,N,420570,500,28 억,,44963,N,N,0,N,00,N
20250313,111243,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,13000,-470,5,-3.49,1530421570,116089,6.77,13470,13520,12870,17510,9430,13470,13180.52,0.78,0,-3714,15476,14472,13096,12092,10716,14975,12595,29,4040,500,8350,10,1,5732807,745,14.35,4.05,12,2.02,906.00,3207.00,41250,20240530,-68.48,7940,20241209,63.73,16340,-20.44,20250306,8200,58.54,20250203,41250,-68.48,20240530,7940,63.73,20241209,2.04,N,420570,500,28 억,,44963,N,N,0,N,00,N
20250313,101240,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,12930,-540,5,-4.01,1332405555,100809,5.88,13470,13520,12870,17510,9430,13470,13214.43,0.78,0,-1565,15476,14472,13096,12092,10716,14975,12595,29,4040,500,8350,10,1,5732807,741,14.27,4.03,12,1.76,906.00,3207.00,41250,20240530,-68.65,7940,20241209,62.85,16340,-20.87,20250306,8200,57.68,20250203,41250,-68.65,20240530,7940,62.85,20241209,2.04,N,420570,500,28 억,,44963,N,N,0,N,00,N
20250313,091244,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,13420,-50,5,-0.37,419379485,31189,1.82,13470,13520,13340,17510,9430,13470,13445.56,0.78,0,-1421,15476,14472,13096,12092,10716,14975,12595,29,4040,500,8350,10,1,5732807,769,14.81,4.18,12,0.54,906.00,3207.00,41250,20240530,-67.47,7940,20241209,69.02,16340,-17.87,20250306,8200,63.66,20250203,41250,-67.47,20240530,7940,69.02,20241209,2.04,N,420570,500,28 억,,44963,N,N,0,N,00,N
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
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 20250313 161240 57 100.00 KOSDAQ 화학 N N N N N 12800 -670 5 -4.97 2573077195 196476 11.47 13470 13520 12780 17510 9430 13470 13095.01 0.78 0 -12206 15476 14472 13096 12092 10716 14975 12595 29 4040 500 8350 10 1 5732807 734 14.13 3.99 12 3.43 906.00 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 2.04 N 420570 500 28 억 44963 N N 0 N 00 N
3 20250313 151241 57 100.00 KOSDAQ 화학 N N N N N 12940 -530 5 -3.93 2429515525 185321 10.82 13470 13520 12780 17510 9430 13470 13107.69 0.78 0 -12307 15476 14472 13096 12092 10716 14975 12595 29 4040 500 8350 10 1 5732807 742 14.28 4.03 12 3.23 906.00 3207.00 41250 20240530 -68.63 7940 20241209 62.97 16340 -20.81 20250306 8200 57.80 20250203 41250 -68.63 20240530 7940 62.97 20241209 2.04 N 420570 500 28 억 44963 N N 0 N 00 N
4 20250313 141242 57 100.00 KOSDAQ 화학 N N N N N 13010 -460 5 -3.41 2127330435 162060 9.46 13470 13520 12780 17510 9430 13470 13124.54 0.78 0 -7339 15476 14472 13096 12092 10716 14975 12595 29 4040 500 8350 10 1 5732807 746 14.36 4.06 12 2.83 906.00 3207.00 41250 20240530 -68.46 7940 20241209 63.85 16340 -20.38 20250306 8200 58.66 20250203 41250 -68.46 20240530 7940 63.85 20241209 2.04 N 420570 500 28 억 44963 N N 0 N 00 N
5 20250313 131241 57 100.00 KOSDAQ 화학 N N N N N 12910 -560 5 -4.16 1942702055 147867 8.63 13470 13520 12780 17510 9430 13470 13135.76 0.78 0 -6437 15476 14472 13096 12092 10716 14975 12595 29 4040 500 8350 10 1 5732807 740 14.25 4.03 12 2.58 906.00 3207.00 41250 20240530 -68.70 7940 20241209 62.59 16340 -20.99 20250306 8200 57.44 20250203 41250 -68.70 20240530 7940 62.59 20241209 2.04 N 420570 500 28 억 44963 N N 0 N 00 N
6 20250313 121241 57 100.00 KOSDAQ 화학 N N N N N 12950 -520 5 -3.86 1779666320 135216 7.89 13470 13520 12870 17510 9430 13470 13159.21 0.78 0 -5431 15476 14472 13096 12092 10716 14975 12595 29 4040 500 8350 10 1 5732807 742 14.29 4.04 12 2.36 906.00 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 2.04 N 420570 500 28 억 44963 N N 0 N 00 N
7 20250313 111243 57 100.00 KOSDAQ 화학 N N N N N 13000 -470 5 -3.49 1530421570 116089 6.77 13470 13520 12870 17510 9430 13470 13180.52 0.78 0 -3714 15476 14472 13096 12092 10716 14975 12595 29 4040 500 8350 10 1 5732807 745 14.35 4.05 12 2.02 906.00 3207.00 41250 20240530 -68.48 7940 20241209 63.73 16340 -20.44 20250306 8200 58.54 20250203 41250 -68.48 20240530 7940 63.73 20241209 2.04 N 420570 500 28 억 44963 N N 0 N 00 N
8 20250313 101240 57 100.00 KOSDAQ 화학 N N N N N 12930 -540 5 -4.01 1332405555 100809 5.88 13470 13520 12870 17510 9430 13470 13214.43 0.78 0 -1565 15476 14472 13096 12092 10716 14975 12595 29 4040 500 8350 10 1 5732807 741 14.27 4.03 12 1.76 906.00 3207.00 41250 20240530 -68.65 7940 20241209 62.85 16340 -20.87 20250306 8200 57.68 20250203 41250 -68.65 20240530 7940 62.85 20241209 2.04 N 420570 500 28 억 44963 N N 0 N 00 N
9 20250313 091244 57 100.00 KOSDAQ 화학 N N N N N 13420 -50 5 -0.37 419379485 31189 1.82 13470 13520 13340 17510 9430 13470 13445.56 0.78 0 -1421 15476 14472 13096 12092 10716 14975 12595 29 4040 500 8350 10 1 5732807 769 14.81 4.18 12 0.54 906.00 3207.00 41250 20240530 -67.47 7940 20241209 69.02 16340 -17.87 20250306 8200 63.66 20250203 41250 -67.47 20240530 7940 69.02 20241209 2.04 N 420570 500 28 억 44963 N N 0 N 00 N
10 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
11 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
12 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