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

Update 2025-03-18 2979 top30,price

Browse Source
This commit is contained in:
ened
2025-03-18 18:11:59 +09:00
parent 5220df7c6a
commit 3331b58223
2979 changed files with 32083 additions and 2737 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
035200/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
20250318,160426,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,5200,-190,5,-3.53,1138576320,218084,56.70,5380,5490,5100,7000,3780,5390,5220.89,2.22,0,-28475,5723,5556,5373,5206,5023,5465,5115,49,1610,500,3440,10,1,9730590,506,26.40,1.17,12,2.24,197.00,4458.00,5800,20250310,-10.34,2350,20240805,121.28,5800,-10.34,20250310,3410,52.49,20250102,5800,-10.34,20250310,2350,121.28,20240805,2.00,N,035200,500,48 억,,216223,N,N,0,N,00,N
20250318,150429,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,5150,-240,5,-4.45,1094277210,209524,54.48,5380,5490,5100,7000,3780,5390,5222.68,2.22,0,-26823,5723,5556,5373,5206,5023,5465,5115,49,1610,500,3440,10,1,9730590,501,26.14,1.16,12,2.15,197.00,4458.00,5800,20250310,-11.21,2350,20240805,119.15,5800,-11.21,20250310,3410,51.03,20250102,5800,-11.21,20250310,2350,119.15,20240805,2.00,N,035200,500,48 억,,216223,N,N,0,N,00,N
20250318,140428,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,5200,-190,5,-3.53,924189510,176368,45.86,5380,5490,5150,7000,3780,5390,5240.12,2.22,0,-26183,5723,5556,5373,5206,5023,5465,5115,49,1610,500,3440,10,1,9730590,506,26.40,1.17,12,1.81,197.00,4458.00,5800,20250310,-10.34,2350,20240805,121.28,5800,-10.34,20250310,3410,52.49,20250102,5800,-10.34,20250310,2350,121.28,20240805,2.00,N,035200,500,48 억,,216223,N,N,0,N,00,N
20250318,130427,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,5190,-200,5,-3.71,829473220,158097,41.11,5380,5490,5150,7000,3780,5390,5246.61,2.22,0,-22577,5723,5556,5373,5206,5023,5465,5115,49,1610,500,3440,10,1,9730590,505,26.35,1.16,12,1.62,197.00,4458.00,5800,20250310,-10.52,2350,20240805,120.85,5800,-10.52,20250310,3410,52.20,20250102,5800,-10.52,20250310,2350,120.85,20240805,2.00,N,035200,500,48 억,,216223,N,N,0,N,00,N
20250318,120427,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,5230,-160,5,-2.97,698157035,132772,34.52,5380,5490,5150,7000,3780,5390,5258.32,2.22,0,-14434,5723,5556,5373,5206,5023,5465,5115,49,1610,500,3440,10,1,9730590,509,26.55,1.17,12,1.36,197.00,4458.00,5800,20250310,-9.83,2350,20240805,122.55,5800,-9.83,20250310,3410,53.37,20250102,5800,-9.83,20250310,2350,122.55,20240805,2.00,N,035200,500,48 억,,216223,N,N,0,N,00,N
20250318,110427,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,5290,-100,5,-1.86,594521815,112954,29.37,5380,5490,5150,7000,3780,5390,5263.40,2.22,0,-13840,5723,5556,5373,5206,5023,5465,5115,49,1610,500,3440,10,1,9730590,515,26.85,1.19,12,1.16,197.00,4458.00,5800,20250310,-8.79,2350,20240805,125.11,5800,-8.79,20250310,3410,55.13,20250102,5800,-8.79,20250310,2350,125.11,20240805,2.00,N,035200,500,48 억,,216223,N,N,0,N,00,N
20250318,100428,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,5240,-150,5,-2.78,427065645,81168,21.10,5380,5490,5150,7000,3780,5390,5261.50,2.22,0,-5385,5723,5556,5373,5206,5023,5465,5115,49,1610,500,3440,10,1,9730590,510,26.60,1.18,12,0.83,197.00,4458.00,5800,20250310,-9.66,2350,20240805,122.98,5800,-9.66,20250310,3410,53.67,20250102,5800,-9.66,20250310,2350,122.98,20240805,2.00,N,035200,500,48 억,,216223,N,N,0,N,00,N
20250318,090428,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,5400,10,2,0.19,66537590,12301,3.20,5380,5490,5360,7000,3780,5390,5409.12,2.22,0,-850,5723,5556,5373,5206,5023,5465,5115,49,1610,500,3440,10,1,9730590,525,27.41,1.21,12,0.13,197.00,4458.00,5800,20250310,-6.90,2350,20240805,129.79,5800,-6.90,20250310,3410,58.36,20250102,5800,-6.90,20250310,2350,129.79,20240805,2.00,N,035200,500,48 억,,216223,N,N,0,N,00,N
20250317,160427,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,5390,-10,5,-0.19,2046892130,382285,121.07,5410,5540,5190,7020,3780,5400,5354.30,2.96,0,-69791,5740,5570,5300,5130,4860,5655,5215,49,1620,500,3450,10,1,9730590,524,27.36,1.21,12,3.93,197.00,4458.00,5800,20250310,-7.07,2350,20240805,129.36,5800,-7.07,20250310,3410,58.06,20250102,5800,-7.07,20250310,2350,129.36,20240805,2.10,N,035200,500,48 억,,287980,N,N,0,N,00,N
20250317,150426,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,5370,-30,5,-0.56,1872540575,349833,110.79,5410,5540,5190,7020,3780,5400,5352.60,2.96,0,-58989,5740,5570,5300,5130,4860,5655,5215,49,1620,500,3450,10,1,9730590,523,27.26,1.20,12,3.60,197.00,4458.00,5800,20250310,-7.41,2350,20240805,128.51,5800,-7.41,20250310,3410,57.48,20250102,5800,-7.41,20250310,2350,128.51,20240805,2.10,N,035200,500,48 억,,287980,N,N,0,N,00,N
20250317,140427,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,5330,-70,5,-1.30,1649081145,308337,97.65,5410,5540,5190,7020,3780,5400,5348.22,2.96,0,-60438,5740,5570,5300,5130,4860,5655,5215,49,1620,500,3450,10,1,9730590,519,27.06,1.20,12,3.17,197.00,4458.00,5800,20250310,-8.10,2350,20240805,126.81,5800,-8.10,20250310,3410,56.30,20250102,5800,-8.10,20250310,2350,126.81,20240805,2.10,N,035200,500,48 억,,287980,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 20250318 160426 57 100.00 KOSDAQ 화학 N N N N N 5200 -190 5 -3.53 1138576320 218084 56.70 5380 5490 5100 7000 3780 5390 5220.89 2.22 0 -28475 5723 5556 5373 5206 5023 5465 5115 49 1610 500 3440 10 1 9730590 506 26.40 1.17 12 2.24 197.00 4458.00 5800 20250310 -10.34 2350 20240805 121.28 5800 -10.34 20250310 3410 52.49 20250102 5800 -10.34 20250310 2350 121.28 20240805 2.00 N 035200 500 48 억 216223 N N 0 N 00 N
3 20250318 150429 57 100.00 KOSDAQ 화학 N N N N N 5150 -240 5 -4.45 1094277210 209524 54.48 5380 5490 5100 7000 3780 5390 5222.68 2.22 0 -26823 5723 5556 5373 5206 5023 5465 5115 49 1610 500 3440 10 1 9730590 501 26.14 1.16 12 2.15 197.00 4458.00 5800 20250310 -11.21 2350 20240805 119.15 5800 -11.21 20250310 3410 51.03 20250102 5800 -11.21 20250310 2350 119.15 20240805 2.00 N 035200 500 48 억 216223 N N 0 N 00 N
4 20250318 140428 57 100.00 KOSDAQ 화학 N N N N N 5200 -190 5 -3.53 924189510 176368 45.86 5380 5490 5150 7000 3780 5390 5240.12 2.22 0 -26183 5723 5556 5373 5206 5023 5465 5115 49 1610 500 3440 10 1 9730590 506 26.40 1.17 12 1.81 197.00 4458.00 5800 20250310 -10.34 2350 20240805 121.28 5800 -10.34 20250310 3410 52.49 20250102 5800 -10.34 20250310 2350 121.28 20240805 2.00 N 035200 500 48 억 216223 N N 0 N 00 N
5 20250318 130427 57 100.00 KOSDAQ 화학 N N N N N 5190 -200 5 -3.71 829473220 158097 41.11 5380 5490 5150 7000 3780 5390 5246.61 2.22 0 -22577 5723 5556 5373 5206 5023 5465 5115 49 1610 500 3440 10 1 9730590 505 26.35 1.16 12 1.62 197.00 4458.00 5800 20250310 -10.52 2350 20240805 120.85 5800 -10.52 20250310 3410 52.20 20250102 5800 -10.52 20250310 2350 120.85 20240805 2.00 N 035200 500 48 억 216223 N N 0 N 00 N
6 20250318 120427 57 100.00 KOSDAQ 화학 N N N N N 5230 -160 5 -2.97 698157035 132772 34.52 5380 5490 5150 7000 3780 5390 5258.32 2.22 0 -14434 5723 5556 5373 5206 5023 5465 5115 49 1610 500 3440 10 1 9730590 509 26.55 1.17 12 1.36 197.00 4458.00 5800 20250310 -9.83 2350 20240805 122.55 5800 -9.83 20250310 3410 53.37 20250102 5800 -9.83 20250310 2350 122.55 20240805 2.00 N 035200 500 48 억 216223 N N 0 N 00 N
7 20250318 110427 57 100.00 KOSDAQ 화학 N N N N N 5290 -100 5 -1.86 594521815 112954 29.37 5380 5490 5150 7000 3780 5390 5263.40 2.22 0 -13840 5723 5556 5373 5206 5023 5465 5115 49 1610 500 3440 10 1 9730590 515 26.85 1.19 12 1.16 197.00 4458.00 5800 20250310 -8.79 2350 20240805 125.11 5800 -8.79 20250310 3410 55.13 20250102 5800 -8.79 20250310 2350 125.11 20240805 2.00 N 035200 500 48 억 216223 N N 0 N 00 N
8 20250318 100428 57 100.00 KOSDAQ 화학 N N N N N 5240 -150 5 -2.78 427065645 81168 21.10 5380 5490 5150 7000 3780 5390 5261.50 2.22 0 -5385 5723 5556 5373 5206 5023 5465 5115 49 1610 500 3440 10 1 9730590 510 26.60 1.18 12 0.83 197.00 4458.00 5800 20250310 -9.66 2350 20240805 122.98 5800 -9.66 20250310 3410 53.67 20250102 5800 -9.66 20250310 2350 122.98 20240805 2.00 N 035200 500 48 억 216223 N N 0 N 00 N
9 20250318 090428 57 100.00 KOSDAQ 화학 N N N N N 5400 10 2 0.19 66537590 12301 3.20 5380 5490 5360 7000 3780 5390 5409.12 2.22 0 -850 5723 5556 5373 5206 5023 5465 5115 49 1610 500 3440 10 1 9730590 525 27.41 1.21 12 0.13 197.00 4458.00 5800 20250310 -6.90 2350 20240805 129.79 5800 -6.90 20250310 3410 58.36 20250102 5800 -6.90 20250310 2350 129.79 20240805 2.00 N 035200 500 48 억 216223 N N 0 N 00 N
10 20250317 160427 57 100.00 KOSDAQ 화학 N N N N N 5390 -10 5 -0.19 2046892130 382285 121.07 5410 5540 5190 7020 3780 5400 5354.30 2.96 0 -69791 5740 5570 5300 5130 4860 5655 5215 49 1620 500 3450 10 1 9730590 524 27.36 1.21 12 3.93 197.00 4458.00 5800 20250310 -7.07 2350 20240805 129.36 5800 -7.07 20250310 3410 58.06 20250102 5800 -7.07 20250310 2350 129.36 20240805 2.10 N 035200 500 48 억 287980 N N 0 N 00 N
11 20250317 150426 57 100.00 KOSDAQ 화학 N N N N N 5370 -30 5 -0.56 1872540575 349833 110.79 5410 5540 5190 7020 3780 5400 5352.60 2.96 0 -58989 5740 5570 5300 5130 4860 5655 5215 49 1620 500 3450 10 1 9730590 523 27.26 1.20 12 3.60 197.00 4458.00 5800 20250310 -7.41 2350 20240805 128.51 5800 -7.41 20250310 3410 57.48 20250102 5800 -7.41 20250310 2350 128.51 20240805 2.10 N 035200 500 48 억 287980 N N 0 N 00 N
12 20250317 140427 57 100.00 KOSDAQ 화학 N N N N N 5330 -70 5 -1.30 1649081145 308337 97.65 5410 5540 5190 7020 3780 5400 5348.22 2.96 0 -60438 5740 5570 5300 5130 4860 5655 5215 49 1620 500 3450 10 1 9730590 519 27.06 1.20 12 3.17 197.00 4458.00 5800 20250310 -8.10 2350 20240805 126.81 5800 -8.10 20250310 3410 56.30 20250102 5800 -8.10 20250310 2350 126.81 20240805 2.10 N 035200 500 48 억 287980 N N 0 N 00 N