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

Update 2025-03-21 2979 top30,price

Browse Source
This commit is contained in:
ened
2025-03-21 18:11:51 +09:00
parent dbbf369538
commit da0598ae0c
2979 changed files with 32081 additions and 2738 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
20250321,161321,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,12570,-600,5,-4.56,3595786645,277023,11.82,13310,13780,12000,17120,9220,13170,12980.85,0.76,0,-20075,16656,14912,13866,12122,11076,15785,12995,29,3950,500,8160,10,1,5847483,735,13.87,3.92,12,4.74,906.00,3207.00,41250,20240530,-69.53,7940,20241209,58.31,16340,-23.07,20250306,8200,53.29,20250203,41250,-69.53,20240530,7940,58.31,20241209,2.14,N,420570,500,29 억,,44435,N,N,0,N,00,N
20250321,151307,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,12110,-1060,5,-8.05,3440214315,264514,11.28,13310,13780,12000,17120,9220,13170,13005.79,0.76,0,-20180,16656,14912,13866,12122,11076,15785,12995,29,3950,500,8160,10,1,5847483,708,13.37,3.78,12,4.52,906.00,3207.00,41250,20240530,-70.64,7940,20241209,52.52,16340,-25.89,20250306,8200,47.68,20250203,41250,-70.64,20240530,7940,52.52,20241209,2.14,N,420570,500,29 억,,44435,N,N,0,N,00,N
20250321,141308,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,12580,-590,5,-4.48,3049513875,232833,9.93,13310,13780,12280,17120,9220,13170,13097.43,0.76,0,-21948,16656,14912,13866,12122,11076,15785,12995,29,3950,500,8160,10,1,5847483,736,13.89,3.92,12,3.98,906.00,3207.00,41250,20240530,-69.50,7940,20241209,58.44,16340,-23.01,20250306,8200,53.41,20250203,41250,-69.50,20240530,7940,58.44,20241209,2.14,N,420570,500,29 억,,44435,N,N,0,N,00,N
20250321,131309,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,12510,-660,5,-5.01,2966098535,226221,9.65,13310,13780,12280,17120,9220,13170,13111.51,0.76,0,-21099,16656,14912,13866,12122,11076,15785,12995,29,3950,500,8160,10,1,5847483,732,13.81,3.90,12,3.87,906.00,3207.00,41250,20240530,-69.67,7940,20241209,57.56,16340,-23.44,20250306,8200,52.56,20250203,41250,-69.67,20240530,7940,57.56,20241209,2.14,N,420570,500,29 억,,44435,N,N,0,N,00,N
20250321,121308,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,12740,-430,5,-3.26,2771056655,210746,8.99,13310,13780,12280,17120,9220,13170,13148.80,0.76,0,-19287,16656,14912,13866,12122,11076,15785,12995,29,3950,500,8160,10,1,5847483,745,14.06,3.97,12,3.60,906.00,3207.00,41250,20240530,-69.12,7940,20241209,60.45,16340,-22.03,20250306,8200,55.37,20250203,41250,-69.12,20240530,7940,60.45,20241209,2.14,N,420570,500,29 억,,44435,N,N,0,N,00,N
20250321,111309,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,12850,-320,5,-2.43,2639716155,200421,8.55,13310,13780,12280,17120,9220,13170,13170.86,0.76,0,-19054,16656,14912,13866,12122,11076,15785,12995,29,3950,500,8160,10,1,5847483,751,14.18,4.01,12,3.43,906.00,3207.00,41250,20240530,-68.85,7940,20241209,61.84,16340,-21.36,20250306,8200,56.71,20250203,41250,-68.85,20240530,7940,61.84,20241209,2.14,N,420570,500,29 억,,44435,N,N,0,N,00,N
20250321,101310,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,12690,-480,5,-3.64,2497409960,189271,8.07,13310,13780,12280,17120,9220,13170,13194.89,0.76,0,-16979,16656,14912,13866,12122,11076,15785,12995,29,3950,500,8160,10,1,5847483,742,14.01,3.96,12,3.24,906.00,3207.00,41250,20240530,-69.24,7940,20241209,59.82,16340,-22.34,20250306,8200,54.76,20250203,41250,-69.24,20240530,7940,59.82,20241209,2.14,N,420570,500,29 억,,44435,N,N,0,N,00,N
20250321,091317,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,13140,-30,5,-0.23,1962633880,147810,6.31,13310,13780,12280,17120,9220,13170,13278.09,0.76,0,-16289,16656,14912,13866,12122,11076,15785,12995,29,3950,500,8160,10,1,5847483,768,14.50,4.10,12,2.53,906.00,3207.00,41250,20240530,-68.15,7940,20241209,65.49,16340,-19.58,20250306,8200,60.24,20250203,41250,-68.15,20240530,7940,65.49,20241209,2.14,N,420570,500,29 억,,44435,N,N,0,N,00,N
20250320,161933,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,13170,280,2,2.17,34027449660,2330082,3468.88,12890,15610,12820,16750,9030,12890,14604.75,0.38,0,24035,13590,13240,12960,12610,12330,13100,12470,29,3860,500,7990,10,1,5732807,755,14.54,4.11,12,40.64,906.00,3207.00,41250,20240530,-68.07,7940,20241209,65.87,16340,-19.40,20250306,8200,60.61,20250203,41250,-68.07,20240530,7940,65.87,20241209,2.06,N,420570,500,28 억,,21677,N,N,0,N,00,N
20250320,151304,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,13340,450,2,3.49,33570939720,2295537,3417.45,12890,15610,12820,16750,9030,12890,14624.62,0.38,0,21858,13590,13240,12960,12610,12330,13100,12470,29,3860,500,7990,10,1,5732807,765,14.72,4.16,12,40.04,906.00,3207.00,41250,20240530,-67.66,7940,20241209,68.01,16340,-18.36,20250306,8200,62.68,20250203,41250,-67.66,20240530,7940,68.01,20241209,2.06,N,420570,500,28 억,,21677,N,N,0,N,00,N
20250320,141309,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,13770,880,2,6.83,32223034160,2195672,3268.78,12890,15610,12820,16750,9030,12890,14675.90,0.38,0,17527,13590,13240,12960,12610,12330,13100,12470,29,3860,500,7990,10,1,5732807,789,15.20,4.29,12,38.30,906.00,3207.00,41250,20240530,-66.62,7940,20241209,73.43,16340,-15.73,20250306,8200,67.93,20250203,41250,-66.62,20240530,7940,73.43,20241209,2.06,N,420570,500,28 억,,21677,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 20250321 161321 57 100.00 KOSDAQ 화학 N N N N N 12570 -600 5 -4.56 3595786645 277023 11.82 13310 13780 12000 17120 9220 13170 12980.85 0.76 0 -20075 16656 14912 13866 12122 11076 15785 12995 29 3950 500 8160 10 1 5847483 735 13.87 3.92 12 4.74 906.00 3207.00 41250 20240530 -69.53 7940 20241209 58.31 16340 -23.07 20250306 8200 53.29 20250203 41250 -69.53 20240530 7940 58.31 20241209 2.14 N 420570 500 29 억 44435 N N 0 N 00 N
3 20250321 151307 57 100.00 KOSDAQ 화학 N N N N N 12110 -1060 5 -8.05 3440214315 264514 11.28 13310 13780 12000 17120 9220 13170 13005.79 0.76 0 -20180 16656 14912 13866 12122 11076 15785 12995 29 3950 500 8160 10 1 5847483 708 13.37 3.78 12 4.52 906.00 3207.00 41250 20240530 -70.64 7940 20241209 52.52 16340 -25.89 20250306 8200 47.68 20250203 41250 -70.64 20240530 7940 52.52 20241209 2.14 N 420570 500 29 억 44435 N N 0 N 00 N
4 20250321 141308 57 100.00 KOSDAQ 화학 N N N N N 12580 -590 5 -4.48 3049513875 232833 9.93 13310 13780 12280 17120 9220 13170 13097.43 0.76 0 -21948 16656 14912 13866 12122 11076 15785 12995 29 3950 500 8160 10 1 5847483 736 13.89 3.92 12 3.98 906.00 3207.00 41250 20240530 -69.50 7940 20241209 58.44 16340 -23.01 20250306 8200 53.41 20250203 41250 -69.50 20240530 7940 58.44 20241209 2.14 N 420570 500 29 억 44435 N N 0 N 00 N
5 20250321 131309 57 100.00 KOSDAQ 화학 N N N N N 12510 -660 5 -5.01 2966098535 226221 9.65 13310 13780 12280 17120 9220 13170 13111.51 0.76 0 -21099 16656 14912 13866 12122 11076 15785 12995 29 3950 500 8160 10 1 5847483 732 13.81 3.90 12 3.87 906.00 3207.00 41250 20240530 -69.67 7940 20241209 57.56 16340 -23.44 20250306 8200 52.56 20250203 41250 -69.67 20240530 7940 57.56 20241209 2.14 N 420570 500 29 억 44435 N N 0 N 00 N
6 20250321 121308 57 100.00 KOSDAQ 화학 N N N N N 12740 -430 5 -3.26 2771056655 210746 8.99 13310 13780 12280 17120 9220 13170 13148.80 0.76 0 -19287 16656 14912 13866 12122 11076 15785 12995 29 3950 500 8160 10 1 5847483 745 14.06 3.97 12 3.60 906.00 3207.00 41250 20240530 -69.12 7940 20241209 60.45 16340 -22.03 20250306 8200 55.37 20250203 41250 -69.12 20240530 7940 60.45 20241209 2.14 N 420570 500 29 억 44435 N N 0 N 00 N
7 20250321 111309 57 100.00 KOSDAQ 화학 N N N N N 12850 -320 5 -2.43 2639716155 200421 8.55 13310 13780 12280 17120 9220 13170 13170.86 0.76 0 -19054 16656 14912 13866 12122 11076 15785 12995 29 3950 500 8160 10 1 5847483 751 14.18 4.01 12 3.43 906.00 3207.00 41250 20240530 -68.85 7940 20241209 61.84 16340 -21.36 20250306 8200 56.71 20250203 41250 -68.85 20240530 7940 61.84 20241209 2.14 N 420570 500 29 억 44435 N N 0 N 00 N
8 20250321 101310 57 100.00 KOSDAQ 화학 N N N N N 12690 -480 5 -3.64 2497409960 189271 8.07 13310 13780 12280 17120 9220 13170 13194.89 0.76 0 -16979 16656 14912 13866 12122 11076 15785 12995 29 3950 500 8160 10 1 5847483 742 14.01 3.96 12 3.24 906.00 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 2.14 N 420570 500 29 억 44435 N N 0 N 00 N
9 20250321 091317 57 100.00 KOSDAQ 화학 N N N N N 13140 -30 5 -0.23 1962633880 147810 6.31 13310 13780 12280 17120 9220 13170 13278.09 0.76 0 -16289 16656 14912 13866 12122 11076 15785 12995 29 3950 500 8160 10 1 5847483 768 14.50 4.10 12 2.53 906.00 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 2.14 N 420570 500 29 억 44435 N N 0 N 00 N
10 20250320 161933 57 100.00 KOSDAQ 화학 N N N N N 13170 280 2 2.17 34027449660 2330082 3468.88 12890 15610 12820 16750 9030 12890 14604.75 0.38 0 24035 13590 13240 12960 12610 12330 13100 12470 29 3860 500 7990 10 1 5732807 755 14.54 4.11 12 40.64 906.00 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 2.06 N 420570 500 28 억 21677 N N 0 N 00 N
11 20250320 151304 57 100.00 KOSDAQ 화학 N N N N N 13340 450 2 3.49 33570939720 2295537 3417.45 12890 15610 12820 16750 9030 12890 14624.62 0.38 0 21858 13590 13240 12960 12610 12330 13100 12470 29 3860 500 7990 10 1 5732807 765 14.72 4.16 12 40.04 906.00 3207.00 41250 20240530 -67.66 7940 20241209 68.01 16340 -18.36 20250306 8200 62.68 20250203 41250 -67.66 20240530 7940 68.01 20241209 2.06 N 420570 500 28 억 21677 N N 0 N 00 N
12 20250320 141309 57 100.00 KOSDAQ 화학 N N N N N 13770 880 2 6.83 32223034160 2195672 3268.78 12890 15610 12820 16750 9030 12890 14675.90 0.38 0 17527 13590 13240 12960 12610 12330 13100 12470 29 3860 500 7990 10 1 5732807 789 15.20 4.29 12 38.30 906.00 3207.00 41250 20240530 -66.62 7940 20241209 73.43 16340 -15.73 20250306 8200 67.93 20250203 41250 -66.62 20240530 7940 73.43 20241209 2.06 N 420570 500 28 억 21677 N N 0 N 00 N