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

Update 2025-03-07 2977 top30,price

Browse Source
This commit is contained in:
ened
2025-03-07 18:11:51 +09:00
parent 373834cea7
commit f835795ebb
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
20250307,161216,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,12730,-1360,5,-9.65,11518363185,830024,20.11,14100,14880,12700,18310,9870,14090,13880.68,0.83,0,-25908,18090,16090,14340,12340,10590,17090,13340,29,4220,500,8730,10,1,5732807,730,14.05,3.97,12,14.48,906.00,3207.00,41250,20240530,-69.14,7940,20241209,60.33,16340,-22.09,20250306,8200,55.24,20250203,41250,-69.14,20240530,7940,60.33,20241209,1.75,N,420570,500,28 억,,47400,N,N,0,N,00,N
20250307,151220,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,12720,-1370,5,-9.72,11278995165,811208,19.66,14100,14880,12720,18310,9870,14090,13903.91,0.83,0,-25290,18090,16090,14340,12340,10590,17090,13340,29,4220,500,8730,10,1,5732807,729,14.04,3.97,12,14.15,906.00,3207.00,41250,20240530,-69.16,7940,20241209,60.20,16340,-22.15,20250306,8200,55.12,20250203,41250,-69.16,20240530,7940,60.20,20241209,1.75,N,420570,500,28 억,,47400,N,N,0,N,00,N
20250307,141217,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,12920,-1170,5,-8.30,10873537960,779581,18.89,14100,14880,12720,18310,9870,14090,13947.90,0.83,0,-25528,18090,16090,14340,12340,10590,17090,13340,29,4220,500,8730,10,1,5732807,741,14.26,4.03,12,13.60,906.00,3207.00,41250,20240530,-68.68,7940,20241209,62.72,16340,-20.93,20250306,8200,57.56,20250203,41250,-68.68,20240530,7940,62.72,20241209,1.75,N,420570,500,28 억,,47400,N,N,0,N,00,N
20250307,131220,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,13040,-1050,5,-7.45,10513459035,751797,18.22,14100,14880,12720,18310,9870,14090,13984.42,0.83,0,-24444,18090,16090,14340,12340,10590,17090,13340,29,4220,500,8730,10,1,5732807,748,14.39,4.07,12,13.11,906.00,3207.00,41250,20240530,-68.39,7940,20241209,64.23,16340,-20.20,20250306,8200,59.02,20250203,41250,-68.39,20240530,7940,64.23,20241209,1.75,N,420570,500,28 억,,47400,N,N,0,N,00,N
20250307,121219,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,12910,-1180,5,-8.37,10011268750,712633,17.27,14100,14880,12780,18310,9870,14090,14048.27,0.83,0,-24345,18090,16090,14340,12340,10590,17090,13340,29,4220,500,8730,10,1,5732807,740,14.25,4.03,12,12.43,906.00,3207.00,41250,20240530,-68.70,7940,20241209,62.59,16340,-20.99,20250306,8200,57.44,20250203,41250,-68.70,20240530,7940,62.59,20241209,1.75,N,420570,500,28 억,,47400,N,N,0,N,00,N
20250307,111217,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,13590,-500,5,-3.55,8772368885,619014,15.00,14100,14880,13510,18310,9870,14090,14171.54,0.83,0,-18233,18090,16090,14340,12340,10590,17090,13340,29,4220,500,8730,10,1,5732807,779,15.00,4.24,12,10.80,906.00,3207.00,41250,20240530,-67.05,7940,20241209,71.16,16340,-16.83,20250306,8200,65.73,20250203,41250,-67.05,20240530,7940,71.16,20241209,1.75,N,420570,500,28 억,,47400,N,N,0,N,00,N
20250307,101214,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,13940,-150,5,-1.06,3302562895,234157,5.67,14100,14470,13650,18310,9870,14090,14104.06,0.83,0,9277,18090,16090,14340,12340,10590,17090,13340,29,4220,500,8730,10,1,5732807,799,15.39,4.35,12,4.08,906.00,3207.00,41250,20240530,-66.21,7940,20241209,75.57,16340,-14.69,20250306,8200,70.00,20250203,41250,-66.21,20240530,7940,75.57,20241209,1.75,N,420570,500,28 억,,47400,N,N,0,N,00,N
20250307,091221,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,14300,210,2,1.49,1714945305,120385,2.92,14100,14470,14040,18310,9870,14090,14245.70,0.83,0,12794,18090,16090,14340,12340,10590,17090,13340,29,4220,500,8730,10,1,5732807,820,15.78,4.46,12,2.10,906.00,3207.00,41250,20240530,-65.33,7940,20241209,80.10,16340,-12.48,20250306,8200,74.39,20250203,41250,-65.33,20240530,7940,80.10,20241209,1.75,N,420570,500,28 억,,47400,N,N,0,N,00,N
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
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 20250307 161216 57 100.00 KOSDAQ 화학 N N N N N 12730 -1360 5 -9.65 11518363185 830024 20.11 14100 14880 12700 18310 9870 14090 13880.68 0.83 0 -25908 18090 16090 14340 12340 10590 17090 13340 29 4220 500 8730 10 1 5732807 730 14.05 3.97 12 14.48 906.00 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 1.75 N 420570 500 28 억 47400 N N 0 N 00 N
3 20250307 151220 57 100.00 KOSDAQ 화학 N N N N N 12720 -1370 5 -9.72 11278995165 811208 19.66 14100 14880 12720 18310 9870 14090 13903.91 0.83 0 -25290 18090 16090 14340 12340 10590 17090 13340 29 4220 500 8730 10 1 5732807 729 14.04 3.97 12 14.15 906.00 3207.00 41250 20240530 -69.16 7940 20241209 60.20 16340 -22.15 20250306 8200 55.12 20250203 41250 -69.16 20240530 7940 60.20 20241209 1.75 N 420570 500 28 억 47400 N N 0 N 00 N
4 20250307 141217 57 100.00 KOSDAQ 화학 N N N N N 12920 -1170 5 -8.30 10873537960 779581 18.89 14100 14880 12720 18310 9870 14090 13947.90 0.83 0 -25528 18090 16090 14340 12340 10590 17090 13340 29 4220 500 8730 10 1 5732807 741 14.26 4.03 12 13.60 906.00 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 1.75 N 420570 500 28 억 47400 N N 0 N 00 N
5 20250307 131220 57 100.00 KOSDAQ 화학 N N N N N 13040 -1050 5 -7.45 10513459035 751797 18.22 14100 14880 12720 18310 9870 14090 13984.42 0.83 0 -24444 18090 16090 14340 12340 10590 17090 13340 29 4220 500 8730 10 1 5732807 748 14.39 4.07 12 13.11 906.00 3207.00 41250 20240530 -68.39 7940 20241209 64.23 16340 -20.20 20250306 8200 59.02 20250203 41250 -68.39 20240530 7940 64.23 20241209 1.75 N 420570 500 28 억 47400 N N 0 N 00 N
6 20250307 121219 57 100.00 KOSDAQ 화학 N N N N N 12910 -1180 5 -8.37 10011268750 712633 17.27 14100 14880 12780 18310 9870 14090 14048.27 0.83 0 -24345 18090 16090 14340 12340 10590 17090 13340 29 4220 500 8730 10 1 5732807 740 14.25 4.03 12 12.43 906.00 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 1.75 N 420570 500 28 억 47400 N N 0 N 00 N
7 20250307 111217 57 100.00 KOSDAQ 화학 N N N N N 13590 -500 5 -3.55 8772368885 619014 15.00 14100 14880 13510 18310 9870 14090 14171.54 0.83 0 -18233 18090 16090 14340 12340 10590 17090 13340 29 4220 500 8730 10 1 5732807 779 15.00 4.24 12 10.80 906.00 3207.00 41250 20240530 -67.05 7940 20241209 71.16 16340 -16.83 20250306 8200 65.73 20250203 41250 -67.05 20240530 7940 71.16 20241209 1.75 N 420570 500 28 억 47400 N N 0 N 00 N
8 20250307 101214 57 100.00 KOSDAQ 화학 N N N N N 13940 -150 5 -1.06 3302562895 234157 5.67 14100 14470 13650 18310 9870 14090 14104.06 0.83 0 9277 18090 16090 14340 12340 10590 17090 13340 29 4220 500 8730 10 1 5732807 799 15.39 4.35 12 4.08 906.00 3207.00 41250 20240530 -66.21 7940 20241209 75.57 16340 -14.69 20250306 8200 70.00 20250203 41250 -66.21 20240530 7940 75.57 20241209 1.75 N 420570 500 28 억 47400 N N 0 N 00 N
9 20250307 091221 57 100.00 KOSDAQ 화학 N N N N N 14300 210 2 1.49 1714945305 120385 2.92 14100 14470 14040 18310 9870 14090 14245.70 0.83 0 12794 18090 16090 14340 12340 10590 17090 13340 29 4220 500 8730 10 1 5732807 820 15.78 4.46 12 2.10 906.00 3207.00 41250 20240530 -65.33 7940 20241209 80.10 16340 -12.48 20250306 8200 74.39 20250203 41250 -65.33 20240530 7940 80.10 20241209 1.75 N 420570 500 28 억 47400 N N 0 N 00 N
10 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
11 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
12 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